33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 191900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 3 | 20240725 | 191800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240725 | 191700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240725 | 191600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240725 | 191500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240725 | 191400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240725 | 191300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240725 | 191200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240725 | 191100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240725 | 191000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240725 | 190900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240725 | 190800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240725 | 190700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240725 | 190600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240725 | 190500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240725 | 190400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240725 | 190300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240725 | 190200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240725 | 190100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240725 | 190000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240725 | 185900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240725 | 185800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240725 | 185700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240725 | 185600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240725 | 185500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240725 | 185400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240725 | 185300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240725 | 185200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240725 | 185100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240725 | 185000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240725 | 184900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 33 | 20240725 | 184800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240725 | 184700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240725 | 184600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240725 | 184500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240725 | 184400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240725 | 184300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240725 | 184200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240725 | 184100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240725 | 184000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240725 | 183900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240725 | 183800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240725 | 183700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240725 | 183600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240725 | 183500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240725 | 183400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240725 | 183300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240725 | 183200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240725 | 183100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240725 | 183000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240725 | 182900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240725 | 182800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240725 | 182700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240725 | 182600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240725 | 182500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240725 | 182400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240725 | 182300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240725 | 182200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240725 | 182100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240725 | 182000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240725 | 181900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 63 | 20240725 | 181800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240725 | 181700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240725 | 181600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240725 | 181500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240725 | 181400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240725 | 181300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240725 | 181200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240725 | 181100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240725 | 181000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240725 | 180900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240725 | 180800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240725 | 180700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240725 | 180600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240725 | 180500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240725 | 180400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240725 | 180300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240725 | 180200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240725 | 180100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240725 | 180000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240725 | 175900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240725 | 175800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240725 | 175700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240725 | 175600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240725 | 175500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240725 | 175400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240725 | 175300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240725 | 175200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240725 | 175100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240725 | 175000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240725 | 174900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 93 | 20240725 | 174800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240725 | 174700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240725 | 174600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240725 | 174500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240725 | 174400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240725 | 174300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240725 | 174200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240725 | 174100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240725 | 174000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240725 | 173900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240725 | 173800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240725 | 173700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240725 | 173600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240725 | 173500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240725 | 173400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240725 | 173300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240725 | 173200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240725 | 173100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240725 | 173000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240725 | 172900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240725 | 172800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240725 | 172700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240725 | 172600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240725 | 172500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240725 | 172400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240725 | 172300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240725 | 172200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240725 | 172100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240725 | 172000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240725 | 171900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 123 | 20240725 | 171800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240725 | 171700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240725 | 171600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240725 | 171500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240725 | 171400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240725 | 171300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240725 | 171200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240725 | 171100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240725 | 171000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240725 | 170900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240725 | 170800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240725 | 170700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240725 | 170600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240725 | 170500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240725 | 170400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240725 | 170300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240725 | 170200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240725 | 170100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240725 | 170000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240725 | 165900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240725 | 165800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240725 | 165700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240725 | 165600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240725 | 165500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240725 | 165400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240725 | 165300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240725 | 165200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240725 | 165100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240725 | 165000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240725 | 164900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 153 | 20240725 | 164800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240725 | 164700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240725 | 164600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240725 | 164500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240725 | 164400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240725 | 164300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240725 | 164200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240725 | 164100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240725 | 164000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240725 | 163900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240725 | 163800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240725 | 163700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240725 | 163600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240725 | 163500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240725 | 163400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240725 | 163300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240725 | 163200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240725 | 163100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240725 | 163000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240725 | 162900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240725 | 162800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240725 | 162700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240725 | 162600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240725 | 162500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240725 | 162400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240725 | 162300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240725 | 162200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240725 | 162100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240725 | 162000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240725 | 161900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 183 | 20240725 | 161800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240725 | 161700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240725 | 161600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240725 | 161500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240725 | 161400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240725 | 161300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240725 | 161200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240725 | 161100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240725 | 161000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240725 | 160900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240725 | 160800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240725 | 160700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240725 | 160600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240725 | 160500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240725 | 160400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240725 | 160300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240725 | 160200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240725 | 160100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240725 | 160000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240725 | 155900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240725 | 155800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240725 | 155700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240725 | 155600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240725 | 155500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240725 | 155400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240725 | 155300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240725 | 155200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240725 | 155100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240725 | 155000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240725 | 154900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 213 | 20240725 | 154800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240725 | 154700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240725 | 154600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240725 | 154500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240725 | 154400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240725 | 154300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240725 | 154200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240725 | 154100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240725 | 154000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240725 | 153900 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240725 | 153800 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240725 | 153700 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240725 | 153600 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240725 | 153500 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240725 | 153400 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240725 | 153300 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240725 | 153200 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240725 | 153100 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240725 | 153000 | 8292424400 | 29300 | 29300 | 29300 | 29300 | 6306 |
| 232 | 20240725 | 152900 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20240725 | 152800 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20240725 | 152700 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20240725 | 152600 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20240725 | 152500 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20240725 | 152400 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20240725 | 152300 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20240725 | 152200 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20240725 | 152100 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20240725 | 152000 | 8107658600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20240725 | 151900 | 8107658600 | 29400 | 29300 | 29500 | 29250 | 4778 |
| 243 | 20240725 | 151800 | 7967134450 | 29300 | 29300 | 29350 | 29250 | 217 |
| 244 | 20240725 | 151700 | 7960785900 | 29300 | 29300 | 29350 | 29250 | 1440 |
| 245 | 20240725 | 151600 | 7918561300 | 29250 | 29350 | 29400 | 29250 | 1973 |
| 246 | 20240725 | 151500 | 7860682350 | 29350 | 29300 | 29350 | 29300 | 458 |
| 247 | 20240725 | 151400 | 7847257250 | 29350 | 29350 | 29350 | 29300 | 239 |
| 248 | 20240725 | 151300 | 7840248300 | 29300 | 29300 | 29350 | 29300 | 207 |
| 249 | 20240725 | 151200 | 7834177500 | 29350 | 29300 | 29350 | 29300 | 209 |
| 250 | 20240725 | 151100 | 7828052950 | 29350 | 29250 | 29350 | 29250 | 760 |
| 251 | 20240725 | 151000 | 7805780450 | 29300 | 29250 | 29300 | 29250 | 379 |
| 252 | 20240725 | 150900 | 7794679150 | 29300 | 29300 | 29300 | 29250 | 412 |
| 253 | 20240725 | 150800 | 7782615750 | 29350 | 29250 | 29350 | 29250 | 2474 |
| 254 | 20240725 | 150700 | 7710080350 | 29250 | 29350 | 29350 | 29250 | 486 |
| 255 | 20240725 | 150600 | 7695849500 | 29350 | 29300 | 29350 | 29200 | 411 |
| 256 | 20240725 | 150500 | 7683815800 | 29350 | 29250 | 29350 | 29200 | 996 |
| 257 | 20240725 | 150400 | 7654685400 | 29300 | 29250 | 29350 | 29200 | 863 |
| 258 | 20240725 | 150300 | 7629451400 | 29250 | 29300 | 29400 | 29250 | 3775 |
| 259 | 20240725 | 150200 | 7519001450 | 29300 | 29400 | 29400 | 29300 | 693 |
| 260 | 20240725 | 150100 | 7498679150 | 29350 | 29450 | 29450 | 29300 | 360 |
| 261 | 20240725 | 150000 | 7488102050 | 29350 | 29300 | 29400 | 29300 | 540 |
| 262 | 20240725 | 145900 | 7472257950 | 29300 | 29300 | 29350 | 29250 | 1477 |
| 263 | 20240725 | 145800 | 7429007700 | 29350 | 29400 | 29400 | 29300 | 1247 |
| 264 | 20240725 | 145700 | 7392425200 | 29350 | 29350 | 29350 | 29300 | 1369 |
| 265 | 20240725 | 145600 | 7352272300 | 29350 | 29350 | 29350 | 29300 | 760 |
| 266 | 20240725 | 145500 | 7329977350 | 29350 | 29350 | 29400 | 29300 | 734 |
| 267 | 20240725 | 145400 | 7308435850 | 29350 | 29400 | 29400 | 29300 | 619 |
| 268 | 20240725 | 145300 | 7290268500 | 29400 | 29350 | 29400 | 29300 | 706 |
| 269 | 20240725 | 145200 | 7269550600 | 29350 | 29350 | 29350 | 29300 | 390 |
| 270 | 20240725 | 145100 | 7258112000 | 29350 | 29400 | 29400 | 29300 | 1616 |
| 271 | 20240725 | 145000 | 7210651850 | 29400 | 29450 | 29450 | 29400 | 3022 |
| 272 | 20240725 | 144900 | 7121793350 | 29400 | 29400 | 29450 | 29400 | 212 |
| 273 | 20240725 | 144800 | 7115553800 | 29450 | 29450 | 29500 | 29400 | 275 |
| 274 | 20240725 | 144700 | 7107456150 | 29450 | 29450 | 29450 | 29400 | 239 |
| 275 | 20240725 | 144600 | 7100424250 | 29450 | 29550 | 29550 | 29450 | 272 |
| 276 | 20240725 | 144500 | 7092398650 | 29500 | 29500 | 29500 | 29450 | 313 |
| 277 | 20240725 | 144400 | 7083171100 | 29500 | 29450 | 29550 | 29450 | 222 |
| 278 | 20240725 | 144300 | 7076623500 | 29450 | 29500 | 29500 | 29450 | 109 |
| 279 | 20240725 | 144200 | 7073408750 | 29500 | 29550 | 29550 | 29450 | 270 |
| 280 | 20240725 | 144100 | 7065448300 | 29500 | 29500 | 29550 | 29450 | 57 |
| 281 | 20240725 | 144000 | 7063767350 | 29450 | 29450 | 29500 | 29450 | 306 |
| 282 | 20240725 | 143900 | 7054749850 | 29450 | 29600 | 29600 | 29400 | 319 |
| 283 | 20240725 | 143800 | 7045340400 | 29450 | 29600 | 29600 | 29450 | 210 |
| 284 | 20240725 | 143700 | 7039144450 | 29550 | 29300 | 29550 | 29300 | 534 |
| 285 | 20240725 | 143600 | 7023396450 | 29300 | 29500 | 29500 | 29300 | 2008 |
| 286 | 20240725 | 143500 | 6964507150 | 29450 | 29400 | 29450 | 29300 | 3144 |
| 287 | 20240725 | 143400 | 6872191150 | 29400 | 29450 | 29450 | 29400 | 1631 |
| 288 | 20240725 | 143300 | 6824233000 | 29400 | 29450 | 29450 | 29400 | 1861 |
| 289 | 20240725 | 143200 | 6769511200 | 29450 | 29450 | 29500 | 29400 | 461 |
| 290 | 20240725 | 143100 | 6755939700 | 29450 | 29450 | 29450 | 29400 | 717 |
| 291 | 20240725 | 143000 | 6734853250 | 29450 | 29500 | 29550 | 29450 | 2175 |
| 292 | 20240725 | 142900 | 6670752150 | 29500 | 29500 | 29550 | 29450 | 296 |
| 293 | 20240725 | 142800 | 6662022650 | 29450 | 29500 | 29500 | 29450 | 3668 |
| 294 | 20240725 | 142700 | 6553976350 | 29500 | 29550 | 29550 | 29450 | 2151 |
| 295 | 20240725 | 142600 | 6490525400 | 29500 | 29550 | 29550 | 29500 | 719 |
| 296 | 20240725 | 142500 | 6469309100 | 29500 | 29600 | 29600 | 29500 | 6150 |
| 297 | 20240725 | 142400 | 6287744900 | 29600 | 29600 | 29650 | 29550 | 2219 |
| 298 | 20240725 | 142300 | 6222148800 | 29650 | 29600 | 29650 | 29600 | 1308 |
| 299 | 20240725 | 142200 | 6183427300 | 29650 | 29700 | 29700 | 29650 | 1111 |
| 300 | 20240725 | 142100 | 6150475550 | 29700 | 29650 | 29700 | 29650 | 310 |
| 301 | 20240725 | 142000 | 6141274750 | 29650 | 29700 | 29700 | 29650 | 147 |
| 302 | 20240725 | 141900 | 6136910750 | 29650 | 29650 | 29700 | 29650 | 187 |
| 303 | 20240725 | 141800 | 6131366150 | 29650 | 29600 | 29650 | 29600 | 160 |
| 304 | 20240725 | 141700 | 6126623800 | 29700 | 29650 | 29700 | 29600 | 601 |
| 305 | 20240725 | 141600 | 6108800600 | 29600 | 29600 | 29650 | 29600 | 389 |
| 306 | 20240725 | 141500 | 6097280200 | 29600 | 29650 | 29650 | 29600 | 234 |
| 307 | 20240725 | 141400 | 6090344000 | 29600 | 29700 | 29700 | 29600 | 459 |
| 308 | 20240725 | 141300 | 6076730400 | 29650 | 29650 | 29650 | 29650 | 254 |
| 309 | 20240725 | 141200 | 6069199300 | 29650 | 29650 | 29700 | 29650 | 371 |
| 310 | 20240725 | 141100 | 6058193700 | 29650 | 29600 | 29700 | 29600 | 692 |
| 311 | 20240725 | 141000 | 6037668100 | 29600 | 29650 | 29650 | 29600 | 383 |
| 312 | 20240725 | 140900 | 6026322900 | 29600 | 29650 | 29650 | 29600 | 402 |
| 313 | 20240725 | 140800 | 6014422150 | 29650 | 29650 | 29650 | 29600 | 681 |
| 314 | 20240725 | 140700 | 5994235900 | 29700 | 29650 | 29700 | 29600 | 1291 |
| 315 | 20240725 | 140600 | 5955952750 | 29650 | 29650 | 29700 | 29650 | 495 |
| 316 | 20240725 | 140500 | 5941270550 | 29650 | 29700 | 29750 | 29650 | 394 |
| 317 | 20240725 | 140400 | 5929565250 | 29700 | 29700 | 29700 | 29700 | 363 |
| 318 | 20240725 | 140300 | 5918784150 | 29750 | 29750 | 29750 | 29700 | 215 |
| 319 | 20240725 | 140200 | 5912388350 | 29750 | 29800 | 29800 | 29750 | 1464 |
| 320 | 20240725 | 140100 | 5868764450 | 29800 | 29800 | 29900 | 29800 | 265 |
| 321 | 20240725 | 140000 | 5860861700 | 29850 | 29800 | 29850 | 29800 | 192 |
| 322 | 20240725 | 135900 | 5855132200 | 29800 | 29850 | 29850 | 29800 | 157 |
| 323 | 20240725 | 135800 | 5850453050 | 29850 | 29800 | 29850 | 29800 | 231 |
| 324 | 20240725 | 135700 | 5843564150 | 29800 | 29800 | 29850 | 29800 | 183 |
| 325 | 20240725 | 135600 | 5838103300 | 29800 | 29850 | 29900 | 29800 | 267 |
| 326 | 20240725 | 135500 | 5830135350 | 29850 | 29800 | 29850 | 29800 | 274 |
| 327 | 20240725 | 135400 | 5821964450 | 29800 | 29850 | 29850 | 29800 | 22 |
| 328 | 20240725 | 135300 | 5821308800 | 29800 | 29850 | 29950 | 29800 | 207 |
| 329 | 20240725 | 135200 | 5815123150 | 29800 | 29900 | 29950 | 29800 | 267 |
| 330 | 20240725 | 135100 | 5807140850 | 29900 | 29850 | 29900 | 29850 | 461 |
| 331 | 20240725 | 135000 | 5793367600 | 29900 | 29900 | 29900 | 29900 | 110 |
| 332 | 20240725 | 134900 | 5790078600 | 29850 | 29900 | 29900 | 29850 | 470 |
| 333 | 20240725 | 134800 | 5776031550 | 30000 | 29950 | 30000 | 29950 | 114 |
| 334 | 20240725 | 134700 | 5772611800 | 29900 | 29950 | 30000 | 29900 | 692 |
| 335 | 20240725 | 134600 | 5751884850 | 29950 | 29950 | 30000 | 29950 | 311 |
| 336 | 20240725 | 134500 | 5742564950 | 30000 | 30000 | 30000 | 29950 | 263 |
| 337 | 20240725 | 134400 | 5734676600 | 30000 | 30000 | 30000 | 29950 | 404 |
| 338 | 20240725 | 134300 | 5722571600 | 30050 | 30050 | 30050 | 30050 | 109 |
| 339 | 20240725 | 134200 | 5719296150 | 30050 | 30000 | 30050 | 30000 | 719 |
| 340 | 20240725 | 134100 | 5697711150 | 30000 | 30000 | 30050 | 30000 | 234 |
| 341 | 20240725 | 134000 | 5690685700 | 30000 | 30050 | 30050 | 30000 | 77 |
| 342 | 20240725 | 133900 | 5688375650 | 30050 | 30000 | 30050 | 30000 | 307 |
| 343 | 20240725 | 133800 | 5679156850 | 30000 | 29950 | 30000 | 29950 | 226 |
| 344 | 20240725 | 133700 | 5672387800 | 30000 | 29950 | 30000 | 29950 | 213 |
| 345 | 20240725 | 133600 | 5666002750 | 30000 | 30000 | 30000 | 29950 | 370 |
| 346 | 20240725 | 133500 | 5654906950 | 30000 | 30000 | 30000 | 29950 | 203 |
| 347 | 20240725 | 133400 | 5648825850 | 30000 | 30000 | 30000 | 29950 | 333 |
| 348 | 20240725 | 133300 | 5638844900 | 30050 | 30000 | 30050 | 29950 | 190 |
| 349 | 20240725 | 133200 | 5633142250 | 30000 | 30100 | 30100 | 30000 | 349 |
| 350 | 20240725 | 133100 | 5622664200 | 30050 | 30050 | 30050 | 30050 | 108 |
| 351 | 20240725 | 133000 | 5619418800 | 30100 | 30000 | 30100 | 29950 | 319 |
| 352 | 20240725 | 132900 | 5609841550 | 30000 | 30000 | 30000 | 29950 | 381 |
| 353 | 20240725 | 132800 | 5598411900 | 30000 | 30050 | 30050 | 30000 | 191 |
| 354 | 20240725 | 132700 | 5592678250 | 29950 | 29950 | 30000 | 29950 | 323 |
| 355 | 20240725 | 132600 | 5582998950 | 30000 | 30000 | 30000 | 29950 | 156 |
| 356 | 20240725 | 132500 | 5578319200 | 29950 | 30000 | 30000 | 29950 | 145 |
| 357 | 20240725 | 132400 | 5573970550 | 30000 | 29950 | 30000 | 29950 | 70 |
| 358 | 20240725 | 132300 | 5571870650 | 30000 | 29950 | 30000 | 29950 | 276 |
| 359 | 20240725 | 132200 | 5563593900 | 29900 | 29950 | 30000 | 29900 | 183 |
| 360 | 20240725 | 132100 | 5558107650 | 30000 | 30000 | 30000 | 29900 | 237 |
| 361 | 20240725 | 132000 | 5551005500 | 29900 | 29900 | 30000 | 29900 | 1790 |
| 362 | 20240725 | 131900 | 5497329300 | 29900 | 29900 | 29900 | 29850 | 107 |
| 363 | 20240725 | 131800 | 5494130050 | 29900 | 29900 | 29900 | 29850 | 163 |
| 364 | 20240725 | 131700 | 5489256600 | 29850 | 29900 | 29900 | 29850 | 286 |
| 365 | 20240725 | 131600 | 5480714050 | 29850 | 29900 | 29900 | 29850 | 151 |
| 366 | 20240725 | 131500 | 5476199450 | 29850 | 29850 | 29850 | 29850 | 132 |
| 367 | 20240725 | 131400 | 5472259250 | 29900 | 29850 | 29950 | 29850 | 232 |
| 368 | 20240725 | 131300 | 5465319400 | 29850 | 29850 | 29850 | 29850 | 5 |
| 369 | 20240725 | 131200 | 5465170150 | 29850 | 29850 | 29950 | 29850 | 489 |
| 370 | 20240725 | 131100 | 5450549550 | 29900 | 29900 | 29950 | 29900 | 200 |
| 371 | 20240725 | 131000 | 5444566650 | 29850 | 29950 | 29950 | 29850 | 194 |
| 372 | 20240725 | 130900 | 5438769400 | 29950 | 29850 | 29950 | 29850 | 171 |
| 373 | 20240725 | 130800 | 5433662250 | 29850 | 29900 | 29900 | 29850 | 173 |
| 374 | 20240725 | 130700 | 5428491350 | 29950 | 29950 | 29950 | 29950 | 111 |
| 375 | 20240725 | 130600 | 5425166900 | 29900 | 29950 | 29950 | 29900 | 139 |
| 376 | 20240725 | 130500 | 5421008000 | 29950 | 29950 | 29950 | 29950 | 179 |
| 377 | 20240725 | 130400 | 5415646950 | 29950 | 29900 | 29950 | 29900 | 169 |
| 378 | 20240725 | 130300 | 5410585500 | 29900 | 29900 | 29950 | 29850 | 275 |
| 379 | 20240725 | 130200 | 5402365450 | 29900 | 29900 | 29950 | 29900 | 446 |
| 380 | 20240725 | 130100 | 5389013550 | 29900 | 29850 | 29900 | 29850 | 248 |
| 381 | 20240725 | 130000 | 5381602250 | 29850 | 29800 | 29850 | 29800 | 465 |
| 382 | 20240725 | 125900 | 5367739000 | 29800 | 29850 | 29850 | 29800 | 441 |
| 383 | 20240725 | 125800 | 5354596900 | 29850 | 29850 | 29850 | 29800 | 155 |
| 384 | 20240725 | 125700 | 5349971000 | 29750 | 29900 | 29900 | 29750 | 604 |
| 385 | 20240725 | 125600 | 5331985650 | 29800 | 29800 | 29800 | 29800 | 38 |
| 386 | 20240725 | 125500 | 5330853250 | 29850 | 29900 | 29900 | 29850 | 176 |
| 387 | 20240725 | 125400 | 5325591050 | 29900 | 29850 | 29900 | 29800 | 242 |
| 388 | 20240725 | 125300 | 5318370150 | 29900 | 29950 | 29950 | 29800 | 236 |
| 389 | 20240725 | 125200 | 5311309350 | 29900 | 29850 | 29900 | 29850 | 691 |
| 390 | 20240725 | 125100 | 5290648800 | 29850 | 29850 | 29850 | 29850 | 381 |
| 391 | 20240725 | 125000 | 5279275950 | 29850 | 29850 | 29850 | 29800 | 57 |
| 392 | 20240725 | 124900 | 5277574750 | 29850 | 29850 | 29900 | 29850 | 148 |
| 393 | 20240725 | 124800 | 5273151250 | 29900 | 29900 | 29900 | 29850 | 290 |
| 394 | 20240725 | 124700 | 5264487450 | 29900 | 29900 | 29900 | 29900 | 109 |
| 395 | 20240725 | 124600 | 5261228350 | 29800 | 29850 | 29900 | 29800 | 877 |
| 396 | 20240725 | 124500 | 5235071700 | 29850 | 29800 | 29850 | 29800 | 258 |
| 397 | 20240725 | 124400 | 5227377850 | 29850 | 29800 | 29850 | 29800 | 188 |
| 398 | 20240725 | 124300 | 5221770000 | 29800 | 29900 | 29950 | 29800 | 142 |
| 399 | 20240725 | 124200 | 5217519250 | 29850 | 29900 | 29900 | 29800 | 378 |
| 400 | 20240725 | 124100 | 5206236700 | 29850 | 29900 | 29900 | 29850 | 33 |
| 401 | 20240725 | 124000 | 5205251550 | 29850 | 29850 | 29850 | 29800 | 110 |
| 402 | 20240725 | 123900 | 5201972650 | 29800 | 29800 | 29850 | 29800 | 274 |
| 403 | 20240725 | 123800 | 5193802000 | 29800 | 29850 | 29900 | 29800 | 388 |
| 404 | 20240725 | 123700 | 5182226950 | 29850 | 29850 | 29950 | 29850 | 78 |
| 405 | 20240725 | 123600 | 5179897800 | 29850 | 29850 | 29850 | 29800 | 296 |
| 406 | 20240725 | 123500 | 5171072050 | 29850 | 29850 | 29850 | 29850 | 86 |
| 407 | 20240725 | 123400 | 5168504950 | 29850 | 29850 | 29850 | 29850 | 247 |
| 408 | 20240725 | 123300 | 5161132000 | 29900 | 29850 | 29900 | 29850 | 185 |
| 409 | 20240725 | 123200 | 5155604300 | 29850 | 29850 | 29850 | 29850 | 3 |
| 410 | 20240725 | 123100 | 5155514750 | 29900 | 29900 | 29900 | 29800 | 407 |
| 411 | 20240725 | 123000 | 5143354650 | 29900 | 29900 | 29900 | 29850 | 74 |
| 412 | 20240725 | 122900 | 5141142300 | 29850 | 29800 | 29850 | 29800 | 248 |
| 413 | 20240725 | 122800 | 5133749700 | 29800 | 29850 | 29850 | 29800 | 182 |
| 414 | 20240725 | 122700 | 5128319500 | 29850 | 29900 | 29900 | 29850 | 79 |
| 415 | 20240725 | 122600 | 5125957700 | 29850 | 29900 | 29900 | 29800 | 146 |
| 416 | 20240725 | 122500 | 5121598450 | 30000 | 29900 | 30000 | 29850 | 305 |
| 417 | 20240725 | 122400 | 5112475800 | 29900 | 29950 | 29950 | 29900 | 135 |
| 418 | 20240725 | 122300 | 5108438550 | 29900 | 30000 | 30000 | 29900 | 186 |
| 419 | 20240725 | 122200 | 5102866250 | 29950 | 29950 | 29950 | 29850 | 225 |
| 420 | 20240725 | 122100 | 5096139650 | 29950 | 29950 | 30000 | 29950 | 320 |
| 421 | 20240725 | 122000 | 5086550200 | 29950 | 29850 | 30000 | 29850 | 714 |
| 422 | 20240725 | 121900 | 5065173150 | 29850 | 29800 | 29900 | 29800 | 413 |
| 423 | 20240725 | 121800 | 5052852200 | 29900 | 29850 | 29900 | 29800 | 1581 |
| 424 | 20240725 | 121700 | 5005613000 | 29850 | 29750 | 29850 | 29750 | 1035 |
| 425 | 20240725 | 121600 | 4974723800 | 29750 | 29700 | 29750 | 29700 | 220 |
| 426 | 20240725 | 121500 | 4968188850 | 29750 | 29750 | 29800 | 29750 | 144 |
| 427 | 20240725 | 121400 | 4963899400 | 29750 | 29700 | 29800 | 29700 | 600 |
| 428 | 20240725 | 121300 | 4946049250 | 29750 | 29700 | 29750 | 29700 | 129 |
| 429 | 20240725 | 121200 | 4942217800 | 29650 | 29700 | 29700 | 29650 | 175 |
| 430 | 20240725 | 121100 | 4937020650 | 29700 | 29650 | 29700 | 29650 | 42 |
| 431 | 20240725 | 121000 | 4935774800 | 29650 | 29750 | 29750 | 29650 | 297 |
| 432 | 20240725 | 120900 | 4926954250 | 29700 | 29700 | 29750 | 29700 | 246 |
| 433 | 20240725 | 120800 | 4919642550 | 29700 | 29700 | 29700 | 29700 | 106 |
| 434 | 20240725 | 120700 | 4916494350 | 29600 | 29700 | 29700 | 29600 | 2423 |
| 435 | 20240725 | 120600 | 4844756350 | 29700 | 29600 | 29750 | 29600 | 1256 |
| 436 | 20240725 | 120500 | 4807466800 | 29650 | 29600 | 29650 | 29600 | 323 |
| 437 | 20240725 | 120400 | 4797890300 | 29600 | 29600 | 29650 | 29600 | 451 |
| 438 | 20240725 | 120300 | 4784535250 | 29650 | 29650 | 29650 | 29650 | 86 |
| 439 | 20240725 | 120200 | 4781985350 | 29650 | 29600 | 29650 | 29600 | 146 |
| 440 | 20240725 | 120100 | 4777662550 | 29600 | 29600 | 29600 | 29550 | 1657 |
| 441 | 20240725 | 120000 | 4728655500 | 29600 | 29600 | 29600 | 29600 | 100 |
| 442 | 20240725 | 115900 | 4725695500 | 29650 | 29600 | 29650 | 29600 | 86 |
| 443 | 20240725 | 115800 | 4723149750 | 29600 | 29600 | 29600 | 29600 | 134 |
| 444 | 20240725 | 115700 | 4719183350 | 29650 | 29650 | 29650 | 29600 | 342 |
| 445 | 20240725 | 115600 | 4709053450 | 29600 | 29650 | 29650 | 29600 | 1033 |
| 446 | 20240725 | 115500 | 4678475250 | 29600 | 29600 | 29600 | 29600 | 297 |
| 447 | 20240725 | 115400 | 4669684050 | 29600 | 29600 | 29600 | 29600 | 82 |
| 448 | 20240725 | 115300 | 4667256850 | 29600 | 29600 | 29650 | 29600 | 294 |
| 449 | 20240725 | 115200 | 4658549800 | 29600 | 29650 | 29650 | 29600 | 103 |
| 450 | 20240725 | 115100 | 4655500950 | 29600 | 29650 | 29650 | 29600 | 91 |
| 451 | 20240725 | 115000 | 4652806900 | 29650 | 29600 | 29650 | 29600 | 778 |
| 452 | 20240725 | 114900 | 4629757650 | 29600 | 29600 | 29600 | 29600 | 182 |
| 453 | 20240725 | 114800 | 4624370450 | 29600 | 29650 | 29650 | 29600 | 59 |
| 454 | 20240725 | 114700 | 4622623850 | 29600 | 29650 | 29650 | 29600 | 356 |
| 455 | 20240725 | 114600 | 4612071800 | 29650 | 29650 | 29650 | 29650 | 81 |
| 456 | 20240725 | 114500 | 4609670150 | 29650 | 29650 | 29650 | 29650 | 105 |
| 457 | 20240725 | 114400 | 4606556900 | 29650 | 29700 | 29750 | 29650 | 269 |
| 458 | 20240725 | 114300 | 4598567900 | 29700 | 29650 | 29700 | 29650 | 360 |
| 459 | 20240725 | 114200 | 4587881300 | 29650 | 29650 | 29650 | 29650 | 176 |
| 460 | 20240725 | 114100 | 4582662900 | 29650 | 29650 | 29650 | 29650 | 153 |
| 461 | 20240725 | 114000 | 4578126450 | 29650 | 29650 | 29700 | 29650 | 250 |
| 462 | 20240725 | 113900 | 4570710550 | 29650 | 29650 | 29650 | 29650 | 13 |
| 463 | 20240725 | 113800 | 4570325100 | 29700 | 29700 | 29700 | 29650 | 377 |
| 464 | 20240725 | 113700 | 4559139350 | 29700 | 29650 | 29700 | 29650 | 29 |
| 465 | 20240725 | 113600 | 4558279450 | 29650 | 29750 | 29800 | 29650 | 84 |
| 466 | 20240725 | 113500 | 4555787950 | 29700 | 29700 | 29800 | 29700 | 235 |
| 467 | 20240725 | 113400 | 4548807700 | 29650 | 29700 | 29700 | 29650 | 144 |
| 468 | 20240725 | 113300 | 4544536400 | 29650 | 29700 | 29750 | 29650 | 4031 |
| 469 | 20240725 | 113200 | 4425008400 | 29700 | 29750 | 29750 | 29700 | 168 |
| 470 | 20240725 | 113100 | 4420016300 | 29700 | 29650 | 29700 | 29650 | 117 |
| 471 | 20240725 | 113000 | 4416546450 | 29650 | 29650 | 29700 | 29650 | 109 |
| 472 | 20240725 | 112900 | 4413314250 | 29650 | 29650 | 29700 | 29650 | 502 |
| 473 | 20240725 | 112800 | 4398414700 | 29650 | 29700 | 29700 | 29650 | 424 |
| 474 | 20240725 | 112700 | 4385830950 | 29700 | 29700 | 29700 | 29700 | 309 |
| 475 | 20240725 | 112600 | 4376653650 | 29750 | 29700 | 29750 | 29700 | 221 |
| 476 | 20240725 | 112500 | 4370089900 | 29750 | 29700 | 29750 | 29700 | 83 |
| 477 | 20240725 | 112400 | 4367624500 | 29750 | 29750 | 29750 | 29700 | 29 |
| 478 | 20240725 | 112300 | 4366763050 | 29700 | 29700 | 29750 | 29700 | 299 |
| 479 | 20240725 | 112200 | 4357877800 | 29750 | 29700 | 29750 | 29700 | 1407 |
| 480 | 20240725 | 112100 | 4316089550 | 29700 | 29750 | 29800 | 29700 | 336 |
| 481 | 20240725 | 112000 | 4306094250 | 29800 | 29800 | 29800 | 29800 | 167 |
| 482 | 20240725 | 111900 | 4301117650 | 29850 | 29850 | 29850 | 29800 | 280 |
| 483 | 20240725 | 111800 | 4292762150 | 29850 | 29750 | 29850 | 29750 | 2373 |
| 484 | 20240725 | 111700 | 4221977950 | 29800 | 29750 | 29800 | 29750 | 2258 |
| 485 | 20240725 | 111600 | 4154697350 | 29750 | 29700 | 29750 | 29700 | 206 |
| 486 | 20240725 | 111500 | 4148577650 | 29700 | 29700 | 29750 | 29700 | 236 |
| 487 | 20240725 | 111400 | 4141562900 | 29750 | 29700 | 29750 | 29700 | 127 |
| 488 | 20240725 | 111300 | 4137790050 | 29700 | 29750 | 29750 | 29700 | 169 |
| 489 | 20240725 | 111200 | 4132767600 | 29750 | 29750 | 29750 | 29700 | 283 |
| 490 | 20240725 | 111100 | 4124358450 | 29750 | 29700 | 29750 | 29700 | 159 |
| 491 | 20240725 | 111000 | 4119633150 | 29700 | 29750 | 29750 | 29700 | 321 |
| 492 | 20240725 | 110900 | 4110088500 | 29750 | 29750 | 29750 | 29750 | 119 |
| 493 | 20240725 | 110800 | 4106548250 | 29750 | 29750 | 29800 | 29750 | 320 |
| 494 | 20240725 | 110700 | 4097023250 | 29800 | 29800 | 29800 | 29800 | 843 |
| 495 | 20240725 | 110600 | 4071901850 | 29800 | 29750 | 29850 | 29750 | 475 |
| 496 | 20240725 | 110500 | 4057758200 | 29800 | 29800 | 29800 | 29750 | 278 |
| 497 | 20240725 | 110400 | 4049474050 | 29800 | 29750 | 29800 | 29750 | 175 |
| 498 | 20240725 | 110300 | 4044266750 | 29750 | 29800 | 29800 | 29750 | 545 |
| 499 | 20240725 | 110200 | 4028037900 | 29750 | 29750 | 29750 | 29700 | 118 |
| 500 | 20240725 | 110100 | 4024528250 | 29750 | 29700 | 29750 | 29700 | 115 |
| 501 | 20240725 | 110000 | 4021111600 | 29700 | 29800 | 29850 | 29700 | 563 |
| 502 | 20240725 | 105900 | 4004361800 | 29750 | 29800 | 29850 | 29750 | 1304 |
| 503 | 20240725 | 105800 | 3965511400 | 29800 | 29800 | 29850 | 29750 | 767 |
| 504 | 20240725 | 105700 | 3942689450 | 29750 | 29750 | 29800 | 29750 | 519 |
| 505 | 20240725 | 105600 | 3927236000 | 29750 | 29750 | 29750 | 29750 | 99 |
| 506 | 20240725 | 105500 | 3924290750 | 29800 | 29800 | 29800 | 29750 | 551 |
| 507 | 20240725 | 105400 | 3907875150 | 29750 | 29750 | 29800 | 29750 | 352 |
| 508 | 20240725 | 105300 | 3897402850 | 29750 | 29750 | 29850 | 29750 | 994 |
| 509 | 20240725 | 105200 | 3867810100 | 29700 | 29650 | 29700 | 29600 | 777 |
| 510 | 20240725 | 105100 | 3844770150 | 29600 | 29650 | 29700 | 29600 | 768 |
| 511 | 20240725 | 105000 | 3822002550 | 29650 | 29600 | 29650 | 29600 | 207 |
| 512 | 20240725 | 104900 | 3815872250 | 29600 | 29550 | 29650 | 29550 | 1997 |
| 513 | 20240725 | 104800 | 3756761050 | 29550 | 29550 | 29550 | 29500 | 2085 |
| 514 | 20240725 | 104700 | 3695160550 | 29550 | 29550 | 29550 | 29550 | 135 |
| 515 | 20240725 | 104600 | 3691171300 | 29600 | 29600 | 29600 | 29550 | 190 |
| 516 | 20240725 | 104500 | 3685551150 | 29550 | 29450 | 29600 | 29450 | 794 |
| 517 | 20240725 | 104400 | 3662114950 | 29450 | 29500 | 29500 | 29450 | 321 |
| 518 | 20240725 | 104300 | 3652647950 | 29500 | 29550 | 29600 | 29450 | 383 |
| 519 | 20240725 | 104200 | 3641338650 | 29550 | 29500 | 29550 | 29450 | 797 |
| 520 | 20240725 | 104100 | 3617833450 | 29500 | 29500 | 29500 | 29450 | 185 |
| 521 | 20240725 | 104000 | 3612376250 | 29500 | 29500 | 29500 | 29450 | 245 |
| 522 | 20240725 | 103900 | 3605154350 | 29500 | 29500 | 29600 | 29450 | 1719 |
| 523 | 20240725 | 103800 | 3554381400 | 29500 | 29550 | 29550 | 29500 | 466 |
| 524 | 20240725 | 103700 | 3540633650 | 29550 | 29550 | 29550 | 29500 | 422 |
| 525 | 20240725 | 103600 | 3528180800 | 29550 | 29600 | 29650 | 29550 | 142 |
| 526 | 20240725 | 103500 | 3523976100 | 29600 | 29550 | 29600 | 29500 | 2377 |
| 527 | 20240725 | 103400 | 3453746400 | 29600 | 29450 | 29600 | 29450 | 2118 |
| 528 | 20240725 | 103300 | 3391365750 | 29500 | 29550 | 29600 | 29400 | 3611 |
| 529 | 20240725 | 103200 | 3284995700 | 29550 | 29600 | 29600 | 29500 | 2163 |
| 530 | 20240725 | 103100 | 3221115500 | 29600 | 29600 | 29600 | 29550 | 701 |
| 531 | 20240725 | 103000 | 3200378400 | 29600 | 29550 | 29600 | 29550 | 444 |
| 532 | 20240725 | 102900 | 3187257300 | 29600 | 29650 | 29650 | 29600 | 990 |
| 533 | 20240725 | 102800 | 3157952500 | 29650 | 29650 | 29700 | 29600 | 660 |
| 534 | 20240725 | 102700 | 3138392150 | 29650 | 29700 | 29700 | 29650 | 3016 |
| 535 | 20240725 | 102600 | 3048961850 | 29650 | 29700 | 29700 | 29650 | 118 |
| 536 | 20240725 | 102500 | 3045459600 | 29700 | 29700 | 29700 | 29650 | 216 |
| 537 | 20240725 | 102400 | 3039048300 | 29700 | 29750 | 29750 | 29650 | 5281 |
| 538 | 20240725 | 102300 | 2882198400 | 29750 | 29750 | 29750 | 29750 | 2091 |
| 539 | 20240725 | 102200 | 2819991150 | 29800 | 29750 | 29800 | 29700 | 4406 |
| 540 | 20240725 | 102100 | 2688863150 | 29750 | 29800 | 29800 | 29750 | 1851 |
| 541 | 20240725 | 102000 | 2633791900 | 29800 | 29850 | 29850 | 29750 | 389 |
| 542 | 20240725 | 101900 | 2622204600 | 29800 | 29900 | 29900 | 29800 | 247 |
| 543 | 20240725 | 101800 | 2614831200 | 29950 | 29800 | 29950 | 29750 | 218 |
| 544 | 20240725 | 101700 | 2608330700 | 29750 | 29800 | 29850 | 29750 | 2261 |
| 545 | 20240725 | 101600 | 2540955550 | 29850 | 29950 | 29950 | 29850 | 3973 |
| 546 | 20240725 | 101500 | 2422240650 | 29900 | 30000 | 30000 | 29900 | 1313 |
| 547 | 20240725 | 101400 | 2382912500 | 29950 | 30000 | 30000 | 29950 | 392 |
| 548 | 20240725 | 101300 | 2371155950 | 30000 | 29950 | 30000 | 29950 | 902 |
| 549 | 20240725 | 101200 | 2344102750 | 30000 | 29950 | 30000 | 29950 | 111 |
| 550 | 20240725 | 101100 | 2340776600 | 29950 | 29900 | 30000 | 29900 | 162 |
| 551 | 20240725 | 101000 | 2335931800 | 29950 | 29950 | 29950 | 29900 | 350 |
| 552 | 20240725 | 100900 | 2325455250 | 29950 | 30000 | 30000 | 29950 | 11 |
| 553 | 20240725 | 100800 | 2325125550 | 29950 | 29950 | 30000 | 29950 | 582 |
| 554 | 20240725 | 100700 | 2307692800 | 29900 | 29950 | 29950 | 29900 | 433 |
| 555 | 20240725 | 100600 | 2294739550 | 29900 | 29850 | 29900 | 29800 | 785 |
| 556 | 20240725 | 100500 | 2271315800 | 29850 | 29850 | 29850 | 29800 | 138 |
| 557 | 20240725 | 100400 | 2267196600 | 29800 | 29900 | 29900 | 29800 | 65 |
| 558 | 20240725 | 100300 | 2265256550 | 29950 | 29750 | 29950 | 29750 | 2172 |
| 559 | 20240725 | 100200 | 2200523150 | 29800 | 29750 | 29800 | 29750 | 39 |
| 560 | 20240725 | 100100 | 2199362000 | 29750 | 29900 | 29900 | 29750 | 1468 |
| 561 | 20240725 | 100000 | 2155604100 | 29900 | 29900 | 29900 | 29850 | 209 |
| 562 | 20240725 | 095900 | 2149355350 | 29900 | 30000 | 30000 | 29900 | 132 |
| 563 | 20240725 | 095800 | 2145402750 | 29950 | 29950 | 30000 | 29900 | 927 |
| 564 | 20240725 | 095700 | 2117639250 | 29900 | 29800 | 29900 | 29750 | 970 |
| 565 | 20240725 | 095600 | 2088742050 | 29850 | 29850 | 29950 | 29850 | 576 |
| 566 | 20240725 | 095500 | 2071547450 | 29850 | 29750 | 29850 | 29750 | 93 |
| 567 | 20240725 | 095400 | 2068775800 | 29800 | 29800 | 29800 | 29750 | 168 |
| 568 | 20240725 | 095300 | 2063770950 | 29800 | 29750 | 29800 | 29750 | 978 |
| 569 | 20240725 | 095200 | 2034658850 | 29750 | 29850 | 29850 | 29750 | 1229 |
| 570 | 20240725 | 095100 | 1998039700 | 29800 | 29850 | 29850 | 29800 | 1495 |
| 571 | 20240725 | 095000 | 1953484000 | 29800 | 29850 | 29850 | 29800 | 46 |
| 572 | 20240725 | 094900 | 1952112900 | 29850 | 29850 | 29950 | 29800 | 217 |
| 573 | 20240725 | 094800 | 1945616550 | 29800 | 29800 | 29850 | 29800 | 2025 |
| 574 | 20240725 | 094700 | 1885205550 | 29800 | 29800 | 29800 | 29800 | 2346 |
| 575 | 20240725 | 094600 | 1815294750 | 29750 | 29750 | 29750 | 29700 | 424 |
| 576 | 20240725 | 094500 | 1802681250 | 29750 | 29750 | 29750 | 29700 | 229 |
| 577 | 20240725 | 094400 | 1795868800 | 29750 | 29750 | 29750 | 29700 | 990 |
| 578 | 20240725 | 094300 | 1766456050 | 29750 | 29750 | 29750 | 29700 | 545 |
| 579 | 20240725 | 094200 | 1750262800 | 29750 | 29800 | 29800 | 29750 | 1782 |
| 580 | 20240725 | 094100 | 1697245750 | 29800 | 29800 | 29800 | 29750 | 1661 |
| 581 | 20240725 | 094000 | 1647773250 | 29800 | 29850 | 29850 | 29800 | 3783 |
| 582 | 20240725 | 093900 | 1535003550 | 29900 | 29900 | 29950 | 29850 | 197 |
| 583 | 20240725 | 093800 | 1529114750 | 29900 | 29900 | 29950 | 29900 | 38 |
| 584 | 20240725 | 093700 | 1527977650 | 29900 | 29900 | 30000 | 29850 | 2656 |
| 585 | 20240725 | 093600 | 1448563550 | 29900 | 29900 | 29900 | 29850 | 2918 |
| 586 | 20240725 | 093500 | 1361418050 | 29900 | 29950 | 29950 | 29900 | 872 |
| 587 | 20240725 | 093400 | 1335335550 | 30000 | 29950 | 30000 | 29950 | 457 |
| 588 | 20240725 | 093300 | 1321648150 | 29900 | 30000 | 30000 | 29900 | 515 |
| 589 | 20240725 | 093200 | 1306220300 | 29950 | 30000 | 30000 | 29950 | 67 |
| 590 | 20240725 | 093100 | 1304212700 | 30000 | 29950 | 30050 | 29950 | 1110 |
| 591 | 20240725 | 093000 | 1270959400 | 30000 | 30000 | 30050 | 29850 | 3960 |
| 592 | 20240725 | 092900 | 1152504850 | 29950 | 30050 | 30050 | 29950 | 2380 |
| 593 | 20240725 | 092800 | 1081062750 | 30150 | 30150 | 30150 | 30100 | 1581 |
| 594 | 20240725 | 092700 | 1033470650 | 30150 | 30200 | 30200 | 30100 | 153 |
| 595 | 20240725 | 092600 | 1028857500 | 30200 | 30100 | 30250 | 30100 | 2059 |
| 596 | 20240725 | 092500 | 966754150 | 30100 | 30050 | 30100 | 30050 | 774 |
| 597 | 20240725 | 092400 | 943481750 | 30050 | 30050 | 30100 | 30050 | 766 |
| 598 | 20240725 | 092300 | 920463350 | 30050 | 30050 | 30100 | 30050 | 241 |
| 599 | 20240725 | 092200 | 913221050 | 30050 | 30000 | 30050 | 30000 | 289 |
| 600 | 20240725 | 092100 | 904547900 | 30000 | 30100 | 30100 | 30000 | 1228 |
| 601 | 20240725 | 092000 | 867696900 | 30050 | 30050 | 30100 | 30050 | 1387 |
| 602 | 20240725 | 091900 | 826011150 | 30100 | 30200 | 30200 | 30100 | 440 |
| 603 | 20240725 | 091800 | 812737700 | 30200 | 30200 | 30200 | 30200 | 194 |
| 604 | 20240725 | 091700 | 806878900 | 30200 | 30150 | 30200 | 30150 | 824 |
| 605 | 20240725 | 091600 | 782027600 | 30150 | 30000 | 30150 | 30000 | 584 |
| 606 | 20240725 | 091500 | 764452800 | 30000 | 30050 | 30100 | 29950 | 2174 |
| 607 | 20240725 | 091400 | 699225600 | 30050 | 30050 | 30100 | 30050 | 1054 |
| 608 | 20240725 | 091300 | 667552400 | 30100 | 30100 | 30100 | 30050 | 126 |
| 609 | 20240725 | 091200 | 663763000 | 30100 | 30150 | 30150 | 30050 | 633 |
| 610 | 20240725 | 091100 | 644710000 | 30100 | 30150 | 30200 | 30100 | 741 |
| 611 | 20240725 | 091000 | 622390300 | 30150 | 30100 | 30150 | 30100 | 1946 |
| 612 | 20240725 | 090900 | 563781650 | 30100 | 30200 | 30200 | 30100 | 1528 |
| 613 | 20240725 | 090800 | 517728100 | 30200 | 30150 | 30200 | 30100 | 353 |
| 614 | 20240725 | 090700 | 507085100 | 30150 | 30150 | 30150 | 30050 | 2070 |
| 615 | 20240725 | 090600 | 444774600 | 30200 | 30300 | 30350 | 30200 | 1368 |
| 616 | 20240725 | 090500 | 403416150 | 30350 | 30350 | 30400 | 30300 | 472 |
| 617 | 20240725 | 090400 | 389085950 | 30400 | 30400 | 30500 | 30350 | 608 |
| 618 | 20240725 | 090300 | 370584350 | 30350 | 30250 | 30350 | 30200 | 2760 |
| 619 | 20240725 | 090200 | 287010450 | 30300 | 30150 | 30300 | 30150 | 1644 |
| 620 | 20240725 | 090100 | 237209550 | 30150 | 30100 | 30350 | 30100 | 1849 |
| 621 | 20240725 | 090000 | 181324350 | 30100 | 30000 | 30400 | 30000 | 6034 |