35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 3 | 20240725 | 185100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240725 | 185000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240725 | 184900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240725 | 184800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240725 | 184700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240725 | 184600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240725 | 184500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240725 | 184400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240725 | 184300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240725 | 184200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240725 | 184100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240725 | 184000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240725 | 183900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240725 | 183800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240725 | 183700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240725 | 183600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240725 | 183500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240725 | 183400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240725 | 183300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240725 | 183200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240725 | 183100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240725 | 183000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240725 | 182900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240725 | 182800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240725 | 182700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240725 | 182600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240725 | 182500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240725 | 182400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240725 | 182300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240725 | 182200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 33 | 20240725 | 182100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240725 | 182000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240725 | 181900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240725 | 181800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240725 | 181700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240725 | 181600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240725 | 181500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240725 | 181400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240725 | 181300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240725 | 181200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240725 | 181100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240725 | 181000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240725 | 180900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240725 | 180800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240725 | 180700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240725 | 180600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240725 | 180500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240725 | 180400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240725 | 180300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240725 | 180200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240725 | 180100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240725 | 180000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240725 | 175900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240725 | 175800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240725 | 175700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240725 | 175600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240725 | 175500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240725 | 175400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240725 | 175300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240725 | 175200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 63 | 20240725 | 175100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240725 | 175000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240725 | 174900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240725 | 174800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240725 | 174700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240725 | 174600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240725 | 174500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240725 | 174400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240725 | 174300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240725 | 174200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240725 | 174100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240725 | 174000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240725 | 173900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240725 | 173800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240725 | 173700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240725 | 173600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240725 | 173500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240725 | 173400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240725 | 173300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240725 | 173200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240725 | 173100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240725 | 173000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240725 | 172900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240725 | 172800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240725 | 172700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240725 | 172600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240725 | 172500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240725 | 172400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240725 | 172300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240725 | 172200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 93 | 20240725 | 172100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240725 | 172000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240725 | 171900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240725 | 171800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240725 | 171700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240725 | 171600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240725 | 171500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240725 | 171400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240725 | 171300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240725 | 171200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240725 | 171100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240725 | 171000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240725 | 170900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240725 | 170800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240725 | 170700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240725 | 170600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240725 | 170500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240725 | 170400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240725 | 170300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240725 | 170200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240725 | 170100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240725 | 170000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240725 | 165900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240725 | 165800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240725 | 165700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240725 | 165600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240725 | 165500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240725 | 165400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240725 | 165300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240725 | 165200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 123 | 20240725 | 165100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240725 | 165000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240725 | 164900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240725 | 164800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240725 | 164700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240725 | 164600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240725 | 164500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240725 | 164400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240725 | 164300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240725 | 164200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240725 | 164100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240725 | 164000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240725 | 163900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240725 | 163800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240725 | 163700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240725 | 163600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240725 | 163500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240725 | 163400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240725 | 163300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240725 | 163200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240725 | 163100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240725 | 163000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240725 | 162900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240725 | 162800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240725 | 162700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240725 | 162600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240725 | 162500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240725 | 162400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240725 | 162300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240725 | 162200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 153 | 20240725 | 162100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240725 | 162000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240725 | 161900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240725 | 161800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240725 | 161700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240725 | 161600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240725 | 161500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240725 | 161400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240725 | 161300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240725 | 161200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240725 | 161100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240725 | 161000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240725 | 160900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240725 | 160800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240725 | 160700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240725 | 160600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240725 | 160500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240725 | 160400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240725 | 160300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240725 | 160200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240725 | 160100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240725 | 160000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240725 | 155900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240725 | 155800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240725 | 155700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240725 | 155600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240725 | 155500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240725 | 155400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240725 | 155300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240725 | 155200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 183 | 20240725 | 155100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20240725 | 155000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 185 | 20240725 | 154900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 186 | 20240725 | 154800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 187 | 20240725 | 154700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 188 | 20240725 | 154600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 189 | 20240725 | 154500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 190 | 20240725 | 154400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 191 | 20240725 | 154300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 192 | 20240725 | 154200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 193 | 20240725 | 154100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 194 | 20240725 | 154000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 195 | 20240725 | 153900 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 196 | 20240725 | 153800 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 197 | 20240725 | 153700 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 198 | 20240725 | 153600 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 199 | 20240725 | 153500 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 200 | 20240725 | 153400 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 201 | 20240725 | 153300 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 202 | 20240725 | 153200 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 203 | 20240725 | 153100 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 0 |
| 204 | 20240725 | 153000 | 157973382200 | 183800 | 183800 | 183800 | 183800 | 23734 |
| 205 | 20240725 | 152900 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 206 | 20240725 | 152800 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 207 | 20240725 | 152700 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 208 | 20240725 | 152600 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 209 | 20240725 | 152500 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 210 | 20240725 | 152400 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 211 | 20240725 | 152300 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 212 | 20240725 | 152200 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 213 | 20240725 | 152100 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 214 | 20240725 | 152000 | 153611073000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 215 | 20240725 | 151900 | 153611073000 | 182100 | 182100 | 182200 | 181900 | 2995 |
| 216 | 20240725 | 151800 | 153066027300 | 181900 | 182100 | 182300 | 181900 | 1792 |
| 217 | 20240725 | 151700 | 152739855800 | 181900 | 182000 | 182300 | 181800 | 1455 |
| 218 | 20240725 | 151600 | 152474962300 | 182000 | 181700 | 182300 | 181700 | 3090 |
| 219 | 20240725 | 151500 | 151912386800 | 181700 | 182100 | 182200 | 181700 | 2113 |
| 220 | 20240725 | 151400 | 151527920600 | 182200 | 182300 | 182400 | 181900 | 1632 |
| 221 | 20240725 | 151300 | 151230574400 | 182400 | 182200 | 182400 | 182000 | 2093 |
| 222 | 20240725 | 151200 | 150849138100 | 182300 | 182300 | 182300 | 181500 | 2567 |
| 223 | 20240725 | 151100 | 150381776600 | 182300 | 182600 | 182800 | 182200 | 1754 |
| 224 | 20240725 | 151000 | 150061598300 | 182600 | 182800 | 183100 | 182600 | 2742 |
| 225 | 20240725 | 150900 | 149560434000 | 182900 | 183100 | 183200 | 182700 | 2036 |
| 226 | 20240725 | 150800 | 149187900100 | 183000 | 183300 | 183400 | 182900 | 3016 |
| 227 | 20240725 | 150700 | 148635693500 | 183400 | 183600 | 183600 | 183300 | 744 |
| 228 | 20240725 | 150600 | 148499215200 | 183600 | 183500 | 183700 | 183300 | 976 |
| 229 | 20240725 | 150500 | 148320109300 | 183600 | 183600 | 183700 | 183500 | 669 |
| 230 | 20240725 | 150400 | 148197295900 | 183600 | 183700 | 183700 | 183500 | 610 |
| 231 | 20240725 | 150300 | 148085324300 | 183700 | 183600 | 183700 | 183400 | 947 |
| 232 | 20240725 | 150200 | 147911496800 | 183700 | 183300 | 183800 | 183100 | 1581 |
| 233 | 20240725 | 150100 | 147621822300 | 183100 | 183700 | 183900 | 183100 | 2210 |
| 234 | 20240725 | 150000 | 147216572500 | 183700 | 183900 | 184100 | 183600 | 904 |
| 235 | 20240725 | 145900 | 147050473900 | 184000 | 184000 | 184300 | 183800 | 1242 |
| 236 | 20240725 | 145800 | 146821873600 | 184000 | 184500 | 184500 | 184000 | 1987 |
| 237 | 20240725 | 145700 | 146455812100 | 184600 | 184100 | 184600 | 184100 | 2417 |
| 238 | 20240725 | 145600 | 146010079300 | 184200 | 184000 | 184200 | 183900 | 852 |
| 239 | 20240725 | 145500 | 145853257800 | 183900 | 183900 | 184000 | 183700 | 1003 |
| 240 | 20240725 | 145400 | 145668830900 | 184100 | 183600 | 184100 | 183600 | 2186 |
| 241 | 20240725 | 145300 | 145266701200 | 183600 | 183700 | 183700 | 183600 | 755 |
| 242 | 20240725 | 145200 | 145128041800 | 183700 | 183700 | 183700 | 183400 | 1837 |
| 243 | 20240725 | 145100 | 144790763600 | 183700 | 184300 | 184400 | 183200 | 4705 |
| 244 | 20240725 | 145000 | 143925517200 | 184400 | 184400 | 184600 | 184100 | 1817 |
| 245 | 20240725 | 144900 | 143590475800 | 184500 | 184200 | 184600 | 184200 | 1623 |
| 246 | 20240725 | 144800 | 143291160000 | 184200 | 184200 | 184300 | 183600 | 3397 |
| 247 | 20240725 | 144700 | 142665622100 | 184300 | 184200 | 184500 | 184100 | 2960 |
| 248 | 20240725 | 144600 | 142120301600 | 184200 | 184400 | 184600 | 184200 | 1850 |
| 249 | 20240725 | 144500 | 141779325300 | 184500 | 184400 | 184800 | 184200 | 1482 |
| 250 | 20240725 | 144400 | 141505899800 | 184400 | 184600 | 184600 | 184200 | 1342 |
| 251 | 20240725 | 144300 | 141258418300 | 184500 | 184800 | 184800 | 184100 | 2266 |
| 252 | 20240725 | 144200 | 140840602400 | 184600 | 184700 | 185000 | 184300 | 2992 |
| 253 | 20240725 | 144100 | 140287833400 | 184600 | 184500 | 184800 | 184100 | 6356 |
| 254 | 20240725 | 144000 | 139115893400 | 184300 | 183500 | 185000 | 183500 | 6591 |
| 255 | 20240725 | 143900 | 137901813100 | 183400 | 182900 | 183500 | 182700 | 2126 |
| 256 | 20240725 | 143800 | 137512375600 | 182800 | 183200 | 183400 | 182700 | 2108 |
| 257 | 20240725 | 143700 | 137126511400 | 183300 | 183400 | 183400 | 183000 | 1927 |
| 258 | 20240725 | 143600 | 136773508400 | 183300 | 183000 | 183300 | 182900 | 1605 |
| 259 | 20240725 | 143500 | 136479561300 | 183000 | 182000 | 183000 | 182000 | 2587 |
| 260 | 20240725 | 143400 | 136006756700 | 182200 | 181900 | 182200 | 181800 | 715 |
| 261 | 20240725 | 143300 | 135876631500 | 181900 | 181500 | 182000 | 181400 | 1087 |
| 262 | 20240725 | 143200 | 135679079100 | 181500 | 181600 | 181600 | 181200 | 857 |
| 263 | 20240725 | 143100 | 135523642100 | 181500 | 182100 | 182200 | 181400 | 1646 |
| 264 | 20240725 | 143000 | 135224494200 | 182100 | 182500 | 182600 | 182000 | 791 |
| 265 | 20240725 | 142900 | 135080285700 | 182500 | 182000 | 182500 | 182000 | 1297 |
| 266 | 20240725 | 142800 | 134843961900 | 182000 | 182200 | 182300 | 182000 | 983 |
| 267 | 20240725 | 142700 | 134664905800 | 182100 | 182200 | 182400 | 181900 | 1053 |
| 268 | 20240725 | 142600 | 134473059800 | 182300 | 182300 | 182500 | 181900 | 1596 |
| 269 | 20240725 | 142500 | 134182347800 | 182200 | 182300 | 182500 | 182200 | 1298 |
| 270 | 20240725 | 142400 | 133945632400 | 182400 | 182300 | 182400 | 182000 | 832 |
| 271 | 20240725 | 142300 | 133794035400 | 182100 | 182500 | 182600 | 182000 | 2987 |
| 272 | 20240725 | 142200 | 133249135600 | 182400 | 182000 | 182600 | 181900 | 2894 |
| 273 | 20240725 | 142100 | 132721424000 | 182000 | 181600 | 182100 | 181400 | 1600 |
| 274 | 20240725 | 142000 | 132430605900 | 181700 | 182100 | 182100 | 181600 | 2575 |
| 275 | 20240725 | 141900 | 131962284900 | 182100 | 181800 | 182100 | 181700 | 2037 |
| 276 | 20240725 | 141800 | 131591603800 | 181800 | 181600 | 181900 | 181500 | 2953 |
| 277 | 20240725 | 141700 | 131054960500 | 181600 | 181200 | 181600 | 181200 | 1275 |
| 278 | 20240725 | 141600 | 130823619800 | 181300 | 181200 | 181300 | 181000 | 1535 |
| 279 | 20240725 | 141500 | 130545574500 | 181200 | 179800 | 181300 | 179700 | 4750 |
| 280 | 20240725 | 141400 | 129688796100 | 179700 | 179700 | 179900 | 179500 | 1318 |
| 281 | 20240725 | 141300 | 129451971000 | 179700 | 179600 | 180000 | 179600 | 1015 |
| 282 | 20240725 | 141200 | 129269432600 | 179600 | 179600 | 180000 | 179200 | 2912 |
| 283 | 20240725 | 141100 | 128746809100 | 179500 | 179400 | 179600 | 179400 | 824 |
| 284 | 20240725 | 141000 | 128598939400 | 179400 | 179500 | 179600 | 179200 | 1016 |
| 285 | 20240725 | 140900 | 128416738500 | 179400 | 179800 | 180000 | 179400 | 6260 |
| 286 | 20240725 | 140800 | 127291348100 | 179700 | 179600 | 180300 | 179200 | 2818 |
| 287 | 20240725 | 140700 | 126785079900 | 179700 | 179200 | 179800 | 179100 | 2036 |
| 288 | 20240725 | 140600 | 126419913700 | 179200 | 178400 | 179800 | 178400 | 3323 |
| 289 | 20240725 | 140500 | 125824308200 | 178500 | 178100 | 178500 | 178100 | 1547 |
| 290 | 20240725 | 140400 | 125548472700 | 178200 | 178600 | 178600 | 177800 | 6498 |
| 291 | 20240725 | 140300 | 124391335700 | 178500 | 178700 | 179400 | 178500 | 4134 |
| 292 | 20240725 | 140200 | 123651948300 | 178600 | 178400 | 179100 | 178400 | 4035 |
| 293 | 20240725 | 140100 | 122930724700 | 178400 | 179000 | 179300 | 177800 | 9236 |
| 294 | 20240725 | 140000 | 121283744700 | 178900 | 179000 | 179200 | 178600 | 2826 |
| 295 | 20240725 | 135900 | 120778132300 | 179000 | 178500 | 180200 | 178200 | 4251 |
| 296 | 20240725 | 135800 | 120016764000 | 178500 | 178600 | 178700 | 178100 | 3381 |
| 297 | 20240725 | 135700 | 119413682800 | 178700 | 179300 | 179400 | 178700 | 4116 |
| 298 | 20240725 | 135600 | 118677200700 | 179100 | 179000 | 179600 | 178900 | 2811 |
| 299 | 20240725 | 135500 | 118173577400 | 179000 | 180300 | 180500 | 179000 | 4146 |
| 300 | 20240725 | 135400 | 117428956900 | 180300 | 179900 | 180800 | 179900 | 2295 |
| 301 | 20240725 | 135300 | 117014959000 | 179900 | 180500 | 180800 | 179800 | 4831 |
| 302 | 20240725 | 135200 | 116143331000 | 180500 | 179500 | 180800 | 179500 | 3799 |
| 303 | 20240725 | 135100 | 115458876000 | 179700 | 180800 | 180900 | 178000 | 15390 |
| 304 | 20240725 | 135000 | 112697974900 | 180800 | 182200 | 182500 | 180200 | 5543 |
| 305 | 20240725 | 134900 | 111692350500 | 182100 | 182300 | 182700 | 182000 | 2847 |
| 306 | 20240725 | 134800 | 111173050300 | 182300 | 182400 | 182500 | 181900 | 3307 |
| 307 | 20240725 | 134700 | 110570654400 | 182400 | 183000 | 183100 | 182000 | 8401 |
| 308 | 20240725 | 134600 | 109038553400 | 182900 | 182700 | 183100 | 182500 | 3997 |
| 309 | 20240725 | 134500 | 108308166100 | 182700 | 183400 | 183700 | 182200 | 11565 |
| 310 | 20240725 | 134400 | 106194046700 | 183400 | 183800 | 184100 | 182500 | 8977 |
| 311 | 20240725 | 134300 | 104549305000 | 183600 | 182400 | 184000 | 182300 | 7251 |
| 312 | 20240725 | 134200 | 103220159900 | 182400 | 182000 | 182500 | 181900 | 5875 |
| 313 | 20240725 | 134100 | 102149268800 | 182000 | 181500 | 182100 | 181500 | 6608 |
| 314 | 20240725 | 134000 | 100948076200 | 181500 | 180400 | 181900 | 180100 | 2537 |
| 315 | 20240725 | 133900 | 100488896200 | 180800 | 180900 | 182000 | 180200 | 7453 |
| 316 | 20240725 | 133800 | 99142914600 | 180900 | 181800 | 182000 | 180400 | 3815 |
| 317 | 20240725 | 133700 | 98451128000 | 181900 | 179500 | 182500 | 179400 | 15202 |
| 318 | 20240725 | 133600 | 95696070800 | 179400 | 179400 | 179500 | 179300 | 1171 |
| 319 | 20240725 | 133500 | 95485954800 | 179400 | 179500 | 179600 | 179400 | 592 |
| 320 | 20240725 | 133400 | 95379703900 | 179500 | 179700 | 179800 | 179500 | 836 |
| 321 | 20240725 | 133300 | 95229577700 | 179700 | 179800 | 179900 | 179700 | 549 |
| 322 | 20240725 | 133200 | 95130882800 | 179800 | 179700 | 179800 | 179500 | 486 |
| 323 | 20240725 | 133100 | 95043558400 | 179600 | 179500 | 180000 | 179500 | 1510 |
| 324 | 20240725 | 133000 | 94772241100 | 179500 | 179600 | 179600 | 179500 | 575 |
| 325 | 20240725 | 132900 | 94668996900 | 179500 | 179600 | 179700 | 179500 | 404 |
| 326 | 20240725 | 132800 | 94596437500 | 179700 | 179600 | 180000 | 179500 | 596 |
| 327 | 20240725 | 132700 | 94489338700 | 179600 | 179400 | 179700 | 179400 | 613 |
| 328 | 20240725 | 132600 | 94379269000 | 179400 | 179600 | 179600 | 179400 | 435 |
| 329 | 20240725 | 132500 | 94301204000 | 179500 | 179400 | 180000 | 179300 | 2948 |
| 330 | 20240725 | 132400 | 93772304900 | 179400 | 179500 | 179600 | 179300 | 1551 |
| 331 | 20240725 | 132300 | 93493921000 | 179500 | 179700 | 179800 | 179500 | 909 |
| 332 | 20240725 | 132200 | 93330619200 | 179700 | 179800 | 179800 | 179700 | 259 |
| 333 | 20240725 | 132100 | 93284066300 | 179700 | 179700 | 179800 | 179600 | 388 |
| 334 | 20240725 | 132000 | 93214347100 | 179800 | 179800 | 180000 | 179600 | 880 |
| 335 | 20240725 | 131900 | 93056110800 | 179900 | 179900 | 180000 | 179800 | 341 |
| 336 | 20240725 | 131800 | 92994761300 | 179900 | 179700 | 180100 | 179700 | 1421 |
| 337 | 20240725 | 131700 | 92739199700 | 179700 | 179700 | 179800 | 179700 | 336 |
| 338 | 20240725 | 131600 | 92678813100 | 179800 | 179800 | 179900 | 179700 | 706 |
| 339 | 20240725 | 131500 | 92551872200 | 179800 | 179800 | 180000 | 179700 | 618 |
| 340 | 20240725 | 131400 | 92440751800 | 179800 | 179900 | 179900 | 179800 | 710 |
| 341 | 20240725 | 131300 | 92313064300 | 179900 | 180000 | 180200 | 179800 | 489 |
| 342 | 20240725 | 131200 | 92225033300 | 180100 | 179600 | 180100 | 179600 | 1666 |
| 343 | 20240725 | 131100 | 91925285000 | 179700 | 179600 | 179800 | 179600 | 591 |
| 344 | 20240725 | 131000 | 91819095600 | 179600 | 179700 | 179800 | 179600 | 353 |
| 345 | 20240725 | 130900 | 91755660100 | 179700 | 179800 | 179900 | 179600 | 486 |
| 346 | 20240725 | 130800 | 91668283900 | 179800 | 179500 | 180000 | 179500 | 637 |
| 347 | 20240725 | 130700 | 91553795200 | 179500 | 179900 | 180000 | 179500 | 904 |
| 348 | 20240725 | 130600 | 91391232200 | 179900 | 179400 | 180000 | 179400 | 1417 |
| 349 | 20240725 | 130500 | 91136548300 | 179400 | 179500 | 179600 | 179400 | 899 |
| 350 | 20240725 | 130400 | 90975179900 | 179500 | 179400 | 179600 | 179400 | 694 |
| 351 | 20240725 | 130300 | 90850629400 | 179500 | 179500 | 179500 | 179400 | 465 |
| 352 | 20240725 | 130200 | 90767200300 | 179400 | 179600 | 179700 | 179400 | 523 |
| 353 | 20240725 | 130100 | 90673294100 | 179600 | 179700 | 179800 | 179400 | 273 |
| 354 | 20240725 | 130000 | 90624260200 | 179500 | 179400 | 179800 | 179300 | 2335 |
| 355 | 20240725 | 125900 | 90205009800 | 179400 | 179500 | 179500 | 179300 | 1213 |
| 356 | 20240725 | 125800 | 89987381000 | 179400 | 179500 | 179500 | 179400 | 1170 |
| 357 | 20240725 | 125700 | 89777420600 | 179500 | 179500 | 179600 | 179400 | 698 |
| 358 | 20240725 | 125600 | 89652145000 | 179500 | 179300 | 179500 | 179300 | 943 |
| 359 | 20240725 | 125500 | 89482985400 | 179300 | 179000 | 179400 | 179000 | 1272 |
| 360 | 20240725 | 125400 | 89255109400 | 179000 | 179100 | 179600 | 179000 | 1514 |
| 361 | 20240725 | 125300 | 88983673000 | 179000 | 178900 | 179200 | 178900 | 490 |
| 362 | 20240725 | 125200 | 88895943700 | 178900 | 179400 | 179500 | 178700 | 2752 |
| 363 | 20240725 | 125100 | 88403122200 | 179400 | 179500 | 179600 | 179400 | 683 |
| 364 | 20240725 | 125000 | 88280537700 | 179500 | 179400 | 179800 | 179300 | 1741 |
| 365 | 20240725 | 124900 | 87967936200 | 179300 | 179100 | 179400 | 179000 | 1546 |
| 366 | 20240725 | 124800 | 87690928100 | 179100 | 179100 | 179300 | 179100 | 743 |
| 367 | 20240725 | 124700 | 87557828300 | 179100 | 178600 | 179200 | 178600 | 928 |
| 368 | 20240725 | 124600 | 87391757400 | 178700 | 178800 | 179100 | 178600 | 1300 |
| 369 | 20240725 | 124500 | 87159299400 | 178800 | 178700 | 179400 | 178600 | 1556 |
| 370 | 20240725 | 124400 | 86881046600 | 178700 | 178800 | 178800 | 178700 | 597 |
| 371 | 20240725 | 124300 | 86774334600 | 178800 | 178800 | 179100 | 178800 | 1312 |
| 372 | 20240725 | 124200 | 86539653100 | 178900 | 178300 | 178900 | 178200 | 1260 |
| 373 | 20240725 | 124100 | 86314579900 | 178200 | 178700 | 178700 | 178000 | 769 |
| 374 | 20240725 | 124000 | 86177517500 | 178300 | 177500 | 178600 | 177100 | 3983 |
| 375 | 20240725 | 123900 | 85468564800 | 177100 | 177000 | 177400 | 176800 | 3934 |
| 376 | 20240725 | 123800 | 84772164100 | 177000 | 177000 | 177100 | 177000 | 1077 |
| 377 | 20240725 | 123700 | 84581527900 | 177100 | 177000 | 177100 | 177000 | 375 |
| 378 | 20240725 | 123600 | 84515139400 | 177100 | 177100 | 177200 | 177000 | 746 |
| 379 | 20240725 | 123500 | 84383033500 | 177100 | 177000 | 177100 | 177000 | 1035 |
| 380 | 20240725 | 123400 | 84199789000 | 177000 | 177000 | 177100 | 177000 | 426 |
| 381 | 20240725 | 123300 | 84124374400 | 177100 | 177100 | 177200 | 177000 | 945 |
| 382 | 20240725 | 123200 | 83957020300 | 177100 | 177200 | 177200 | 177100 | 278 |
| 383 | 20240725 | 123100 | 83907768400 | 177200 | 177000 | 177200 | 177000 | 816 |
| 384 | 20240725 | 123000 | 83763262100 | 177000 | 177100 | 177200 | 177000 | 511 |
| 385 | 20240725 | 122900 | 83672770100 | 177100 | 177000 | 177200 | 177000 | 361 |
| 386 | 20240725 | 122800 | 83608860900 | 177000 | 177100 | 177100 | 177000 | 1357 |
| 387 | 20240725 | 122700 | 83368573700 | 177200 | 177100 | 177300 | 177100 | 496 |
| 388 | 20240725 | 122600 | 83280694600 | 177100 | 177200 | 177300 | 177100 | 542 |
| 389 | 20240725 | 122500 | 83184664600 | 177200 | 177300 | 177300 | 177200 | 499 |
| 390 | 20240725 | 122400 | 83096230300 | 177200 | 177200 | 177400 | 177200 | 935 |
| 391 | 20240725 | 122300 | 82930496100 | 177300 | 177400 | 177500 | 177300 | 1564 |
| 392 | 20240725 | 122200 | 82653119100 | 177400 | 177500 | 177600 | 177400 | 850 |
| 393 | 20240725 | 122100 | 82502255300 | 177500 | 177500 | 177600 | 177500 | 469 |
| 394 | 20240725 | 122000 | 82419003000 | 177500 | 177600 | 177600 | 177500 | 714 |
| 395 | 20240725 | 121900 | 82292221700 | 177500 | 177600 | 177800 | 177500 | 1328 |
| 396 | 20240725 | 121800 | 82056256400 | 177500 | 177000 | 177600 | 177000 | 3143 |
| 397 | 20240725 | 121700 | 81498868100 | 177100 | 177100 | 177100 | 177000 | 379 |
| 398 | 20240725 | 121600 | 81431767100 | 177000 | 177100 | 177200 | 177000 | 443 |
| 399 | 20240725 | 121500 | 81353337600 | 177100 | 177000 | 177100 | 177000 | 813 |
| 400 | 20240725 | 121400 | 81209417700 | 177000 | 177000 | 177200 | 177000 | 943 |
| 401 | 20240725 | 121300 | 81042442700 | 177000 | 177100 | 177200 | 177000 | 1201 |
| 402 | 20240725 | 121200 | 80829793100 | 177100 | 177100 | 177200 | 177100 | 522 |
| 403 | 20240725 | 121100 | 80737322400 | 177100 | 177200 | 177300 | 177100 | 1229 |
| 404 | 20240725 | 121000 | 80519552600 | 177200 | 177200 | 177300 | 177200 | 541 |
| 405 | 20240725 | 120900 | 80423684800 | 177200 | 177200 | 177300 | 177200 | 550 |
| 406 | 20240725 | 120800 | 80326218000 | 177200 | 177200 | 177300 | 177200 | 536 |
| 407 | 20240725 | 120700 | 80231223800 | 177200 | 177300 | 177400 | 177200 | 328 |
| 408 | 20240725 | 120600 | 80173087600 | 177300 | 177600 | 177700 | 177300 | 3834 |
| 409 | 20240725 | 120500 | 79492628600 | 177600 | 177700 | 177700 | 177600 | 526 |
| 410 | 20240725 | 120400 | 79399171000 | 177800 | 177700 | 177900 | 177700 | 725 |
| 411 | 20240725 | 120300 | 79270296200 | 177800 | 177800 | 178000 | 177700 | 1036 |
| 412 | 20240725 | 120200 | 79086053700 | 177800 | 177800 | 177800 | 177700 | 640 |
| 413 | 20240725 | 120100 | 78972274200 | 177700 | 177700 | 177800 | 177500 | 1743 |
| 414 | 20240725 | 120000 | 78662662600 | 177700 | 177400 | 177700 | 177400 | 1791 |
| 415 | 20240725 | 115900 | 78344723600 | 177400 | 177500 | 177600 | 177400 | 754 |
| 416 | 20240725 | 115800 | 78210903000 | 177500 | 177600 | 177700 | 177500 | 979 |
| 417 | 20240725 | 115700 | 78037064500 | 177600 | 177300 | 177800 | 177300 | 1338 |
| 418 | 20240725 | 115600 | 77799471400 | 177300 | 177600 | 177700 | 177300 | 827 |
| 419 | 20240725 | 115500 | 77652738900 | 177500 | 177400 | 177600 | 177200 | 2456 |
| 420 | 20240725 | 115400 | 77217160000 | 177400 | 177600 | 177700 | 177400 | 1154 |
| 421 | 20240725 | 115300 | 77012285000 | 177600 | 177700 | 177800 | 177600 | 475 |
| 422 | 20240725 | 115200 | 76927873500 | 177700 | 177700 | 177900 | 177700 | 364 |
| 423 | 20240725 | 115100 | 76863180200 | 177700 | 177900 | 178000 | 177700 | 650 |
| 424 | 20240725 | 115000 | 76747576100 | 177900 | 177600 | 178000 | 177500 | 1805 |
| 425 | 20240725 | 114900 | 76426659800 | 177700 | 177300 | 177800 | 177300 | 1312 |
| 426 | 20240725 | 114800 | 76193705600 | 177300 | 177400 | 177500 | 177200 | 2958 |
| 427 | 20240725 | 114700 | 75669176100 | 177400 | 177500 | 177500 | 177400 | 500 |
| 428 | 20240725 | 114600 | 75580455900 | 177400 | 177600 | 177700 | 177400 | 1209 |
| 429 | 20240725 | 114500 | 75365841100 | 177600 | 177500 | 177700 | 177500 | 1658 |
| 430 | 20240725 | 114400 | 75071427300 | 177400 | 177700 | 177700 | 177400 | 828 |
| 431 | 20240725 | 114300 | 74924392600 | 177600 | 177400 | 178000 | 177400 | 1334 |
| 432 | 20240725 | 114200 | 74687363600 | 178000 | 178200 | 178300 | 177200 | 6446 |
| 433 | 20240725 | 114100 | 73541870600 | 178200 | 178300 | 178300 | 178200 | 571 |
| 434 | 20240725 | 114000 | 73440103500 | 178200 | 178500 | 178600 | 178200 | 1404 |
| 435 | 20240725 | 113900 | 73189692800 | 178500 | 178600 | 178700 | 178500 | 970 |
| 436 | 20240725 | 113800 | 73016453000 | 178600 | 178200 | 178700 | 178200 | 1329 |
| 437 | 20240725 | 113700 | 72779303400 | 178200 | 178300 | 178400 | 178100 | 2183 |
| 438 | 20240725 | 113600 | 72390203600 | 178300 | 178400 | 178500 | 178300 | 1473 |
| 439 | 20240725 | 113500 | 72127500500 | 178300 | 178100 | 178500 | 178100 | 1610 |
| 440 | 20240725 | 113400 | 71840470700 | 178100 | 178300 | 178300 | 178000 | 1991 |
| 441 | 20240725 | 113300 | 71485761700 | 178300 | 178300 | 178700 | 178200 | 1478 |
| 442 | 20240725 | 113200 | 71222156800 | 178400 | 178400 | 178600 | 178300 | 2031 |
| 443 | 20240725 | 113100 | 70859898200 | 178400 | 178100 | 178400 | 178000 | 2771 |
| 444 | 20240725 | 113000 | 70366085300 | 178100 | 177300 | 178200 | 177300 | 2905 |
| 445 | 20240725 | 112900 | 69849397300 | 177400 | 177200 | 177400 | 177200 | 796 |
| 446 | 20240725 | 112800 | 69708267300 | 177300 | 177200 | 177300 | 176900 | 1658 |
| 447 | 20240725 | 112700 | 69414716500 | 177100 | 177100 | 177500 | 177100 | 1020 |
| 448 | 20240725 | 112600 | 69233883300 | 177000 | 177100 | 177100 | 177000 | 664 |
| 449 | 20240725 | 112500 | 69116320800 | 177100 | 177100 | 177200 | 177000 | 1192 |
| 450 | 20240725 | 112400 | 68905221600 | 177100 | 177500 | 177500 | 177100 | 1193 |
| 451 | 20240725 | 112300 | 68693737700 | 177500 | 177100 | 177600 | 177000 | 1731 |
| 452 | 20240725 | 112200 | 68386954600 | 177100 | 176800 | 177200 | 176800 | 1732 |
| 453 | 20240725 | 112100 | 68080437700 | 176900 | 177200 | 177300 | 176800 | 2307 |
| 454 | 20240725 | 112000 | 67671888600 | 177300 | 177300 | 177400 | 177200 | 2075 |
| 455 | 20240725 | 111900 | 67304047500 | 177300 | 177600 | 177700 | 177200 | 2705 |
| 456 | 20240725 | 111800 | 66823902800 | 177300 | 176100 | 177900 | 176100 | 10710 |
| 457 | 20240725 | 111700 | 64929020100 | 176100 | 176000 | 176500 | 175900 | 2987 |
| 458 | 20240725 | 111600 | 64402861700 | 176000 | 175800 | 176400 | 175700 | 4804 |
| 459 | 20240725 | 111500 | 63557643400 | 175800 | 175900 | 176100 | 175700 | 1204 |
| 460 | 20240725 | 111400 | 63345897400 | 175800 | 175800 | 176100 | 175600 | 5294 |
| 461 | 20240725 | 111300 | 62415202000 | 175800 | 176200 | 176300 | 175800 | 2780 |
| 462 | 20240725 | 111200 | 61925992000 | 176200 | 176200 | 176300 | 176000 | 1414 |
| 463 | 20240725 | 111100 | 61676980600 | 176300 | 176300 | 176500 | 176100 | 3579 |
| 464 | 20240725 | 111000 | 61046177400 | 176300 | 176600 | 176600 | 176200 | 2968 |
| 465 | 20240725 | 110900 | 60522838900 | 176500 | 176200 | 176700 | 176200 | 2586 |
| 466 | 20240725 | 110800 | 60066644900 | 176200 | 176100 | 176600 | 175900 | 2463 |
| 467 | 20240725 | 110700 | 59632819400 | 176100 | 176300 | 176400 | 175800 | 4794 |
| 468 | 20240725 | 110600 | 58788292600 | 176400 | 176800 | 177000 | 176400 | 2589 |
| 469 | 20240725 | 110500 | 58330753900 | 176800 | 177200 | 177200 | 176500 | 5093 |
| 470 | 20240725 | 110400 | 57430000800 | 177100 | 177700 | 177700 | 177000 | 7113 |
| 471 | 20240725 | 110300 | 56168502500 | 177600 | 178300 | 178400 | 177600 | 7712 |
| 472 | 20240725 | 110200 | 54795385600 | 178300 | 178400 | 178600 | 178300 | 1533 |
| 473 | 20240725 | 110100 | 54521866400 | 178400 | 178400 | 178700 | 178200 | 3253 |
| 474 | 20240725 | 110000 | 53941659800 | 178400 | 178600 | 179000 | 178300 | 2683 |
| 475 | 20240725 | 105900 | 53462662100 | 178600 | 178500 | 178900 | 178400 | 4087 |
| 476 | 20240725 | 105800 | 52732727000 | 178500 | 178500 | 178900 | 178300 | 4281 |
| 477 | 20240725 | 105700 | 51968381100 | 178500 | 179600 | 179600 | 178200 | 18170 |
| 478 | 20240725 | 105600 | 48715365800 | 179600 | 179700 | 179800 | 179500 | 3460 |
| 479 | 20240725 | 105500 | 48093774700 | 179700 | 180000 | 180200 | 179700 | 6934 |
| 480 | 20240725 | 105400 | 46845704300 | 180000 | 180100 | 180200 | 180000 | 1625 |
| 481 | 20240725 | 105300 | 46553091800 | 180100 | 180200 | 180300 | 180100 | 728 |
| 482 | 20240725 | 105200 | 46421921200 | 180200 | 180200 | 180300 | 180200 | 1003 |
| 483 | 20240725 | 105100 | 46241156700 | 180300 | 180300 | 180400 | 180200 | 661 |
| 484 | 20240725 | 105000 | 46121978400 | 180300 | 180600 | 180700 | 180100 | 4616 |
| 485 | 20240725 | 104900 | 45289928500 | 180600 | 180900 | 180900 | 180500 | 805 |
| 486 | 20240725 | 104800 | 45144386200 | 180900 | 180500 | 180900 | 180300 | 2243 |
| 487 | 20240725 | 104700 | 44739558200 | 180600 | 180900 | 181000 | 180500 | 1640 |
| 488 | 20240725 | 104600 | 44443203000 | 180900 | 180900 | 181100 | 180900 | 1045 |
| 489 | 20240725 | 104500 | 44254109200 | 180900 | 181000 | 181100 | 180900 | 1001 |
| 490 | 20240725 | 104400 | 44072959000 | 180900 | 181200 | 181300 | 180900 | 1796 |
| 491 | 20240725 | 104300 | 43747674000 | 181200 | 181200 | 181600 | 181200 | 2616 |
| 492 | 20240725 | 104200 | 43273178900 | 181200 | 180500 | 181200 | 180500 | 1030 |
| 493 | 20240725 | 104100 | 43086845100 | 180500 | 180700 | 180900 | 180200 | 3220 |
| 494 | 20240725 | 104000 | 42505379800 | 180700 | 180500 | 180800 | 180400 | 1664 |
| 495 | 20240725 | 103900 | 42204821700 | 180600 | 181100 | 181100 | 180500 | 2806 |
| 496 | 20240725 | 103800 | 41697685000 | 181300 | 181000 | 181400 | 180800 | 3942 |
| 497 | 20240725 | 103700 | 40983918400 | 181100 | 181000 | 181300 | 180900 | 2981 |
| 498 | 20240725 | 103600 | 40444074700 | 180900 | 181000 | 181100 | 180700 | 1899 |
| 499 | 20240725 | 103500 | 40100586200 | 180900 | 179900 | 181100 | 179900 | 4224 |
| 500 | 20240725 | 103400 | 39339300000 | 180000 | 180600 | 180700 | 179500 | 12026 |
| 501 | 20240725 | 103300 | 37173838000 | 180600 | 181100 | 181500 | 180600 | 7200 |
| 502 | 20240725 | 103200 | 35870592300 | 181200 | 181300 | 181500 | 181100 | 2485 |
| 503 | 20240725 | 103100 | 35420202200 | 181200 | 181100 | 181400 | 181000 | 2226 |
| 504 | 20240725 | 103000 | 35016867700 | 181100 | 181500 | 181500 | 181100 | 3343 |
| 505 | 20240725 | 102900 | 34411099900 | 181400 | 181100 | 181600 | 180900 | 3843 |
| 506 | 20240725 | 102800 | 33714936400 | 181100 | 181300 | 181400 | 181000 | 2802 |
| 507 | 20240725 | 102700 | 33207133800 | 181200 | 181900 | 182000 | 180900 | 5856 |
| 508 | 20240725 | 102600 | 32145629000 | 181900 | 182800 | 182800 | 181800 | 4403 |
| 509 | 20240725 | 102500 | 31343320300 | 182800 | 183500 | 183500 | 182600 | 5493 |
| 510 | 20240725 | 102400 | 30338055900 | 183400 | 184500 | 184500 | 183200 | 8410 |
| 511 | 20240725 | 102300 | 28791054300 | 184500 | 184700 | 184800 | 184500 | 2123 |
| 512 | 20240725 | 102200 | 28399212300 | 184700 | 184900 | 184900 | 184700 | 1890 |
| 513 | 20240725 | 102100 | 28049936900 | 185000 | 185100 | 185100 | 184900 | 980 |
| 514 | 20240725 | 102000 | 27868691300 | 185000 | 185400 | 185400 | 185000 | 1487 |
| 515 | 20240725 | 101900 | 27593413000 | 185400 | 185100 | 185400 | 185100 | 228 |
| 516 | 20240725 | 101800 | 27551178200 | 185200 | 185500 | 185500 | 185100 | 934 |
| 517 | 20240725 | 101700 | 27378053800 | 185300 | 185100 | 185500 | 185000 | 1078 |
| 518 | 20240725 | 101600 | 27178411200 | 185100 | 185000 | 185100 | 184900 | 2237 |
| 519 | 20240725 | 101500 | 26764539000 | 184900 | 184900 | 185000 | 184900 | 1710 |
| 520 | 20240725 | 101400 | 26448228000 | 184900 | 185000 | 185100 | 184900 | 2493 |
| 521 | 20240725 | 101300 | 25987024000 | 185000 | 185300 | 185300 | 185000 | 3365 |
| 522 | 20240725 | 101200 | 25364244700 | 185300 | 185300 | 185400 | 185200 | 467 |
| 523 | 20240725 | 101100 | 25277716400 | 185300 | 185200 | 185400 | 185100 | 963 |
| 524 | 20240725 | 101000 | 25099344000 | 185300 | 185200 | 185400 | 185200 | 2022 |
| 525 | 20240725 | 100900 | 24724785400 | 185200 | 185700 | 185800 | 185200 | 1250 |
| 526 | 20240725 | 100800 | 24492968500 | 185600 | 185400 | 185600 | 185400 | 781 |
| 527 | 20240725 | 100700 | 24348077600 | 185400 | 185600 | 185600 | 185400 | 646 |
| 528 | 20240725 | 100600 | 24228253100 | 185600 | 185600 | 185700 | 185500 | 922 |
| 529 | 20240725 | 100500 | 24057185100 | 185600 | 185600 | 185700 | 185400 | 1516 |
| 530 | 20240725 | 100400 | 23775900700 | 185500 | 185800 | 185800 | 185500 | 1423 |
| 531 | 20240725 | 100300 | 23511737200 | 185800 | 185800 | 186300 | 185800 | 588 |
| 532 | 20240725 | 100200 | 23402469200 | 186300 | 186100 | 186300 | 185600 | 3498 |
| 533 | 20240725 | 100100 | 22752278100 | 186100 | 186800 | 186900 | 186100 | 1253 |
| 534 | 20240725 | 100000 | 22518510400 | 186800 | 187500 | 187500 | 186800 | 1572 |
| 535 | 20240725 | 095900 | 22224402800 | 187500 | 187500 | 187500 | 187300 | 1436 |
| 536 | 20240725 | 095800 | 21955301000 | 187500 | 187800 | 187900 | 187400 | 1834 |
| 537 | 20240725 | 095700 | 21611334400 | 187800 | 187500 | 187900 | 187300 | 719 |
| 538 | 20240725 | 095600 | 21476510700 | 187500 | 187800 | 187800 | 187400 | 766 |
| 539 | 20240725 | 095500 | 21332832400 | 187900 | 187900 | 187900 | 187600 | 812 |
| 540 | 20240725 | 095400 | 21180299600 | 187900 | 187800 | 188000 | 187500 | 1725 |
| 541 | 20240725 | 095300 | 20856217000 | 187700 | 187400 | 187800 | 187300 | 699 |
| 542 | 20240725 | 095200 | 20725090200 | 187500 | 187600 | 187600 | 187400 | 605 |
| 543 | 20240725 | 095100 | 20611662700 | 187600 | 187900 | 187900 | 187500 | 706 |
| 544 | 20240725 | 095000 | 20479172700 | 187900 | 187500 | 187900 | 187300 | 853 |
| 545 | 20240725 | 094900 | 20319199600 | 187400 | 187300 | 187500 | 187200 | 504 |
| 546 | 20240725 | 094800 | 20224786200 | 187400 | 187300 | 187500 | 187200 | 759 |
| 547 | 20240725 | 094700 | 20082581200 | 187300 | 187200 | 187300 | 187000 | 303 |
| 548 | 20240725 | 094600 | 20025848600 | 187200 | 187100 | 187200 | 186800 | 807 |
| 549 | 20240725 | 094500 | 19874924000 | 187200 | 186800 | 187200 | 186800 | 1185 |
| 550 | 20240725 | 094400 | 19653300200 | 186800 | 186700 | 186800 | 186600 | 620 |
| 551 | 20240725 | 094300 | 19537529200 | 186700 | 186200 | 186700 | 186100 | 667 |
| 552 | 20240725 | 094200 | 19413260000 | 186200 | 186500 | 186600 | 186100 | 1287 |
| 553 | 20240725 | 094100 | 19173597400 | 186600 | 186300 | 187000 | 186200 | 730 |
| 554 | 20240725 | 094000 | 19037505600 | 186300 | 186600 | 186600 | 186200 | 1001 |
| 555 | 20240725 | 093900 | 18850954000 | 186600 | 186400 | 186700 | 186300 | 555 |
| 556 | 20240725 | 093800 | 18747453500 | 186400 | 186200 | 186900 | 186200 | 895 |
| 557 | 20240725 | 093700 | 18580490000 | 186200 | 185800 | 186200 | 185800 | 707 |
| 558 | 20240725 | 093600 | 18448988500 | 185800 | 185700 | 186000 | 185600 | 1173 |
| 559 | 20240725 | 093500 | 18231104200 | 185800 | 186100 | 186100 | 185500 | 1616 |
| 560 | 20240725 | 093400 | 17930914400 | 186000 | 185800 | 186400 | 185800 | 1098 |
| 561 | 20240725 | 093300 | 17726605100 | 185900 | 186300 | 186300 | 185800 | 2770 |
| 562 | 20240725 | 093200 | 17211386500 | 186300 | 186000 | 186400 | 186000 | 979 |
| 563 | 20240725 | 093100 | 17029129800 | 186000 | 186400 | 186400 | 186000 | 2845 |
| 564 | 20240725 | 093000 | 16499624500 | 186300 | 186500 | 186600 | 186200 | 1590 |
| 565 | 20240725 | 092900 | 16203343600 | 186600 | 186800 | 186800 | 186500 | 716 |
| 566 | 20240725 | 092800 | 16069744800 | 186800 | 187100 | 187100 | 186800 | 978 |
| 567 | 20240725 | 092700 | 15886932100 | 187000 | 187400 | 187400 | 187000 | 840 |
| 568 | 20240725 | 092600 | 15729633100 | 187400 | 187300 | 188000 | 187300 | 1070 |
| 569 | 20240725 | 092500 | 15529098600 | 187300 | 187000 | 187800 | 186900 | 2042 |
| 570 | 20240725 | 092400 | 15147001500 | 187000 | 187100 | 187100 | 187000 | 599 |
| 571 | 20240725 | 092300 | 15034956600 | 187100 | 187400 | 187500 | 187000 | 906 |
| 572 | 20240725 | 092200 | 14865324400 | 187500 | 187100 | 187800 | 187000 | 2276 |
| 573 | 20240725 | 092100 | 14439182400 | 187000 | 187200 | 187400 | 187000 | 728 |
| 574 | 20240725 | 092000 | 14302893100 | 187200 | 187600 | 187900 | 187000 | 1652 |
| 575 | 20240725 | 091900 | 13993424700 | 187600 | 187900 | 187900 | 187300 | 1141 |
| 576 | 20240725 | 091800 | 13779474300 | 187900 | 188900 | 188900 | 187700 | 2182 |
| 577 | 20240725 | 091700 | 13368456200 | 188900 | 188500 | 189000 | 188500 | 1825 |
| 578 | 20240725 | 091600 | 13023954300 | 188500 | 187200 | 188500 | 187200 | 2665 |
| 579 | 20240725 | 091500 | 12523387400 | 187200 | 186100 | 187300 | 186100 | 1954 |
| 580 | 20240725 | 091400 | 12158561900 | 186200 | 186300 | 186600 | 185600 | 3055 |
| 581 | 20240725 | 091300 | 11590091900 | 186200 | 186100 | 186400 | 185900 | 1770 |
| 582 | 20240725 | 091200 | 11260771100 | 186100 | 186300 | 186300 | 185700 | 5768 |
| 583 | 20240725 | 091100 | 10188415000 | 186200 | 187300 | 187400 | 186100 | 2971 |
| 584 | 20240725 | 091000 | 9633808600 | 187300 | 187600 | 187700 | 187000 | 5245 |
| 585 | 20240725 | 090900 | 8651415000 | 187600 | 187700 | 187900 | 187400 | 2554 |
| 586 | 20240725 | 090800 | 8172194300 | 187800 | 187300 | 187900 | 187200 | 2053 |
| 587 | 20240725 | 090700 | 7787156900 | 187200 | 187100 | 187800 | 186900 | 2361 |
| 588 | 20240725 | 090600 | 7345036700 | 187200 | 187200 | 187400 | 186800 | 2204 |
| 589 | 20240725 | 090500 | 6932723400 | 187500 | 188000 | 188200 | 186000 | 5621 |
| 590 | 20240725 | 090400 | 5882116900 | 188200 | 187100 | 188300 | 186700 | 2546 |
| 591 | 20240725 | 090300 | 5404731400 | 187100 | 186500 | 187100 | 186000 | 3470 |
| 592 | 20240725 | 090200 | 4757440400 | 186500 | 185000 | 187000 | 184800 | 2612 |
| 593 | 20240725 | 090100 | 4271422300 | 184800 | 187700 | 187800 | 184800 | 4933 |
| 594 | 20240725 | 090000 | 3350628300 | 187000 | 185000 | 188400 | 184900 | 18042 |