31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 3 | 20240725 | 183600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240725 | 183500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240725 | 183400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240725 | 183300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240725 | 183200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240725 | 183100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240725 | 183000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240725 | 182900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240725 | 182800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240725 | 182700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240725 | 182600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240725 | 182500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240725 | 182400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240725 | 182300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240725 | 182200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240725 | 182100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240725 | 182000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240725 | 181900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240725 | 181800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240725 | 181700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240725 | 181600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240725 | 181500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240725 | 181400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240725 | 181300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240725 | 181200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240725 | 181100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240725 | 181000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240725 | 180900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240725 | 180800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240725 | 180700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 33 | 20240725 | 180600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240725 | 180500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240725 | 180400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240725 | 180300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240725 | 180200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240725 | 180100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240725 | 180000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240725 | 175900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240725 | 175800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240725 | 175700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240725 | 175600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240725 | 175500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240725 | 175400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240725 | 175300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240725 | 175200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240725 | 175100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240725 | 175000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240725 | 174900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240725 | 174800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240725 | 174700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240725 | 174600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240725 | 174500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240725 | 174400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240725 | 174300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240725 | 174200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240725 | 174100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240725 | 174000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240725 | 173900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240725 | 173800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240725 | 173700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 63 | 20240725 | 173600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240725 | 173500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240725 | 173400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240725 | 173300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240725 | 173200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240725 | 173100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240725 | 173000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240725 | 172900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240725 | 172800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240725 | 172700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240725 | 172600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240725 | 172500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240725 | 172400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240725 | 172300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240725 | 172200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240725 | 172100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240725 | 172000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240725 | 171900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240725 | 171800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240725 | 171700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240725 | 171600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240725 | 171500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240725 | 171400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240725 | 171300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240725 | 171200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240725 | 171100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240725 | 171000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240725 | 170900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240725 | 170800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240725 | 170700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 93 | 20240725 | 170600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240725 | 170500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240725 | 170400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240725 | 170300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240725 | 170200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240725 | 170100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240725 | 170000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240725 | 165900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240725 | 165800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240725 | 165700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240725 | 165600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240725 | 165500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240725 | 165400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240725 | 165300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240725 | 165200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240725 | 165100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240725 | 165000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240725 | 164900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240725 | 164800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240725 | 164700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240725 | 164600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240725 | 164500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240725 | 164400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240725 | 164300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240725 | 164200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240725 | 164100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240725 | 164000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240725 | 163900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240725 | 163800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240725 | 163700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 123 | 20240725 | 163600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240725 | 163500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240725 | 163400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240725 | 163300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240725 | 163200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240725 | 163100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240725 | 163000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240725 | 162900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240725 | 162800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240725 | 162700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240725 | 162600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240725 | 162500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240725 | 162400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240725 | 162300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240725 | 162200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240725 | 162100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240725 | 162000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240725 | 161900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240725 | 161800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240725 | 161700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240725 | 161600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240725 | 161500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240725 | 161400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240725 | 161300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240725 | 161200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240725 | 161100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240725 | 161000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240725 | 160900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240725 | 160800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240725 | 160700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 153 | 20240725 | 160600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240725 | 160500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240725 | 160400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240725 | 160300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240725 | 160200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240725 | 160100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240725 | 160000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240725 | 155900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240725 | 155800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240725 | 155700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240725 | 155600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240725 | 155500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240725 | 155400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240725 | 155300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240725 | 155200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240725 | 155100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240725 | 155000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240725 | 154900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240725 | 154800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240725 | 154700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240725 | 154600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240725 | 154500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240725 | 154400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240725 | 154300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240725 | 154200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240725 | 154100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240725 | 154000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240725 | 153900 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240725 | 153800 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240725 | 153700 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 183 | 20240725 | 153600 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240725 | 153500 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240725 | 153400 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240725 | 153300 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240725 | 153200 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240725 | 153100 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240725 | 153000 | 12856841200 | 38000 | 38000 | 38000 | 38000 | 7477 |
| 190 | 20240725 | 152900 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240725 | 152800 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240725 | 152700 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240725 | 152600 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240725 | 152500 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240725 | 152400 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240725 | 152300 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240725 | 152200 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240725 | 152100 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240725 | 152000 | 12572715200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240725 | 151900 | 12572715200 | 38000 | 38000 | 38000 | 37950 | 341 |
| 201 | 20240725 | 151800 | 12559757700 | 38000 | 37950 | 38000 | 37950 | 288 |
| 202 | 20240725 | 151700 | 12548821300 | 38000 | 38000 | 38000 | 37950 | 203 |
| 203 | 20240725 | 151600 | 12541115500 | 38000 | 38000 | 38000 | 37950 | 231 |
| 204 | 20240725 | 151500 | 12532345200 | 38000 | 37850 | 38000 | 37850 | 1883 |
| 205 | 20240725 | 151400 | 12460972400 | 37900 | 37900 | 37900 | 37800 | 737 |
| 206 | 20240725 | 151300 | 12433080450 | 37800 | 37850 | 37900 | 37800 | 680 |
| 207 | 20240725 | 151200 | 12407357500 | 37850 | 37850 | 37850 | 37800 | 185 |
| 208 | 20240725 | 151100 | 12400356500 | 37850 | 37900 | 37900 | 37800 | 678 |
| 209 | 20240725 | 151000 | 12374718750 | 37900 | 37850 | 37900 | 37850 | 1139 |
| 210 | 20240725 | 150900 | 12331562850 | 37850 | 37800 | 37900 | 37650 | 1648 |
| 211 | 20240725 | 150800 | 12269293350 | 37850 | 37850 | 37900 | 37800 | 2103 |
| 212 | 20240725 | 150700 | 12189696300 | 37850 | 37900 | 37900 | 37850 | 616 |
| 213 | 20240725 | 150600 | 12166366900 | 37900 | 37850 | 37950 | 37800 | 1208 |
| 214 | 20240725 | 150500 | 12120627200 | 37900 | 38000 | 38000 | 37850 | 951 |
| 215 | 20240725 | 150400 | 12084561100 | 38000 | 38000 | 38050 | 37950 | 168 |
| 216 | 20240725 | 150300 | 12078179850 | 38000 | 38000 | 38050 | 38000 | 1309 |
| 217 | 20240725 | 150200 | 12028434850 | 38050 | 38050 | 38050 | 38000 | 158 |
| 218 | 20240725 | 150100 | 12022427900 | 38000 | 38050 | 38100 | 38000 | 355 |
| 219 | 20240725 | 150000 | 12008923600 | 38050 | 38100 | 38100 | 38050 | 656 |
| 220 | 20240725 | 145900 | 11983961200 | 38100 | 38150 | 38150 | 38100 | 307 |
| 221 | 20240725 | 145800 | 11972261900 | 38100 | 38100 | 38150 | 38100 | 205 |
| 222 | 20240725 | 145700 | 11964443850 | 38100 | 38150 | 38150 | 38100 | 285 |
| 223 | 20240725 | 145600 | 11953584900 | 38100 | 38050 | 38150 | 38050 | 259 |
| 224 | 20240725 | 145500 | 11943718450 | 38050 | 38050 | 38100 | 38050 | 230 |
| 225 | 20240725 | 145400 | 11934965900 | 38050 | 38100 | 38100 | 38050 | 171 |
| 226 | 20240725 | 145300 | 11928458300 | 38050 | 38100 | 38100 | 38050 | 685 |
| 227 | 20240725 | 145200 | 11902363100 | 38100 | 38150 | 38150 | 38100 | 96 |
| 228 | 20240725 | 145100 | 11898703500 | 38150 | 38150 | 38150 | 38050 | 478 |
| 229 | 20240725 | 145000 | 11880471700 | 38150 | 38050 | 38150 | 38050 | 1119 |
| 230 | 20240725 | 144900 | 11837791100 | 38050 | 38100 | 38100 | 38050 | 695 |
| 231 | 20240725 | 144800 | 11811338650 | 38100 | 38100 | 38150 | 38050 | 335 |
| 232 | 20240725 | 144700 | 11798585750 | 38100 | 38100 | 38100 | 38050 | 229 |
| 233 | 20240725 | 144600 | 11789864850 | 38050 | 38050 | 38100 | 38050 | 340 |
| 234 | 20240725 | 144500 | 11776917250 | 38100 | 38050 | 38100 | 38050 | 365 |
| 235 | 20240725 | 144400 | 11763026100 | 38100 | 38100 | 38100 | 38100 | 219 |
| 236 | 20240725 | 144300 | 11754682200 | 38100 | 38100 | 38150 | 38050 | 592 |
| 237 | 20240725 | 144200 | 11732140750 | 38100 | 38100 | 38100 | 38050 | 484 |
| 238 | 20240725 | 144100 | 11713709450 | 38150 | 38100 | 38150 | 38100 | 196 |
| 239 | 20240725 | 144000 | 11706236050 | 38150 | 38100 | 38150 | 38100 | 7 |
| 240 | 20240725 | 143900 | 11705969150 | 38100 | 38100 | 38150 | 38050 | 766 |
| 241 | 20240725 | 143800 | 11676788650 | 38150 | 38200 | 38200 | 38100 | 78 |
| 242 | 20240725 | 143700 | 11673815200 | 38150 | 38150 | 38300 | 38150 | 384 |
| 243 | 20240725 | 143600 | 11659136700 | 38100 | 38100 | 38150 | 38050 | 728 |
| 244 | 20240725 | 143500 | 11631402250 | 38150 | 38150 | 38150 | 38100 | 276 |
| 245 | 20240725 | 143400 | 11620885750 | 38100 | 38150 | 38150 | 38100 | 261 |
| 246 | 20240725 | 143300 | 11610940150 | 38150 | 38300 | 38300 | 38100 | 904 |
| 247 | 20240725 | 143200 | 11576425850 | 38300 | 38200 | 38300 | 38200 | 872 |
| 248 | 20240725 | 143100 | 11543073650 | 38200 | 38200 | 38200 | 38150 | 226 |
| 249 | 20240725 | 143000 | 11534442800 | 38250 | 38150 | 38250 | 38100 | 1035 |
| 250 | 20240725 | 142900 | 11494967400 | 38150 | 38150 | 38250 | 38100 | 456 |
| 251 | 20240725 | 142800 | 11477568200 | 38150 | 38250 | 38250 | 38150 | 976 |
| 252 | 20240725 | 142700 | 11440294250 | 38250 | 38250 | 38250 | 38200 | 472 |
| 253 | 20240725 | 142600 | 11422258800 | 38250 | 38300 | 38300 | 38250 | 146 |
| 254 | 20240725 | 142500 | 11416669850 | 38300 | 38250 | 38300 | 38200 | 931 |
| 255 | 20240725 | 142400 | 11381086450 | 38200 | 38250 | 38250 | 38200 | 306 |
| 256 | 20240725 | 142300 | 11369395750 | 38200 | 38250 | 38300 | 38200 | 142 |
| 257 | 20240725 | 142200 | 11363965350 | 38250 | 38250 | 38300 | 38150 | 1061 |
| 258 | 20240725 | 142100 | 11323447600 | 38200 | 38250 | 38350 | 38200 | 334 |
| 259 | 20240725 | 142000 | 11310676650 | 38300 | 38300 | 38350 | 38250 | 250 |
| 260 | 20240725 | 141900 | 11301103250 | 38300 | 38300 | 38300 | 38300 | 212 |
| 261 | 20240725 | 141800 | 11292983650 | 38350 | 38350 | 38350 | 38250 | 317 |
| 262 | 20240725 | 141700 | 11280846650 | 38400 | 38350 | 38400 | 38300 | 160 |
| 263 | 20240725 | 141600 | 11274713350 | 38350 | 38350 | 38350 | 38300 | 214 |
| 264 | 20240725 | 141500 | 11266510400 | 38350 | 38200 | 38350 | 38150 | 409 |
| 265 | 20240725 | 141400 | 11250881700 | 38200 | 38200 | 38200 | 38200 | 55 |
| 266 | 20240725 | 141300 | 11248780700 | 38350 | 38250 | 38350 | 38200 | 296 |
| 267 | 20240725 | 141200 | 11237457850 | 38250 | 38300 | 38300 | 38200 | 566 |
| 268 | 20240725 | 141100 | 11215798700 | 38300 | 38350 | 38350 | 38250 | 645 |
| 269 | 20240725 | 141000 | 11191112950 | 38300 | 38300 | 38350 | 38300 | 110 |
| 270 | 20240725 | 140900 | 11186898750 | 38300 | 38400 | 38450 | 38250 | 2298 |
| 271 | 20240725 | 140800 | 11098864500 | 38350 | 38350 | 38350 | 38350 | 875 |
| 272 | 20240725 | 140700 | 11065308250 | 38350 | 38400 | 38450 | 38350 | 192 |
| 273 | 20240725 | 140600 | 11057934900 | 38450 | 38400 | 38450 | 38350 | 418 |
| 274 | 20240725 | 140500 | 11041893150 | 38400 | 38400 | 38400 | 38350 | 93 |
| 275 | 20240725 | 140400 | 11038322200 | 38400 | 38400 | 38400 | 38400 | 65 |
| 276 | 20240725 | 140300 | 11035826200 | 38450 | 38400 | 38450 | 38350 | 380 |
| 277 | 20240725 | 140200 | 11021232750 | 38400 | 38350 | 38450 | 38350 | 640 |
| 278 | 20240725 | 140100 | 10996667550 | 38350 | 38400 | 38400 | 38350 | 822 |
| 279 | 20240725 | 140000 | 10965136850 | 38350 | 38500 | 38550 | 38350 | 1847 |
| 280 | 20240725 | 135900 | 10894175900 | 38500 | 38550 | 38550 | 38500 | 95 |
| 281 | 20240725 | 135800 | 10890516850 | 38550 | 38450 | 38550 | 38450 | 379 |
| 282 | 20240725 | 135700 | 10875928950 | 38450 | 38500 | 38500 | 38450 | 749 |
| 283 | 20240725 | 135600 | 10847128100 | 38500 | 38500 | 38500 | 38450 | 657 |
| 284 | 20240725 | 135500 | 10821859600 | 38550 | 38600 | 38600 | 38500 | 242 |
| 285 | 20240725 | 135400 | 10812525950 | 38650 | 38500 | 38650 | 38500 | 496 |
| 286 | 20240725 | 135300 | 10793411400 | 38550 | 38500 | 38550 | 38500 | 113 |
| 287 | 20240725 | 135200 | 10789060800 | 38550 | 38450 | 38550 | 38450 | 677 |
| 288 | 20240725 | 135100 | 10763009000 | 38500 | 38500 | 38550 | 38500 | 1398 |
| 289 | 20240725 | 135000 | 10709184200 | 38500 | 38550 | 38550 | 38500 | 317 |
| 290 | 20240725 | 134900 | 10696965900 | 38600 | 38550 | 38600 | 38550 | 394 |
| 291 | 20240725 | 134800 | 10681775450 | 38550 | 38600 | 38650 | 38550 | 1632 |
| 292 | 20240725 | 134700 | 10618805100 | 38650 | 38700 | 38700 | 38600 | 408 |
| 293 | 20240725 | 134600 | 10603040100 | 38700 | 38650 | 38700 | 38650 | 278 |
| 294 | 20240725 | 134500 | 10592293100 | 38650 | 38700 | 38750 | 38650 | 311 |
| 295 | 20240725 | 134400 | 10580258450 | 38750 | 38750 | 38750 | 38750 | 949 |
| 296 | 20240725 | 134300 | 10543484700 | 38750 | 38750 | 38750 | 38700 | 240 |
| 297 | 20240725 | 134200 | 10534187800 | 38750 | 38750 | 38750 | 38700 | 1195 |
| 298 | 20240725 | 134100 | 10487921100 | 38800 | 38750 | 38800 | 38750 | 124 |
| 299 | 20240725 | 134000 | 10483115800 | 38750 | 38900 | 38900 | 38750 | 952 |
| 300 | 20240725 | 133900 | 10446157700 | 38900 | 38900 | 38950 | 38900 | 441 |
| 301 | 20240725 | 133800 | 10429002600 | 38950 | 39000 | 39000 | 38950 | 194 |
| 302 | 20240725 | 133700 | 10421446100 | 38950 | 39100 | 39100 | 38950 | 2623 |
| 303 | 20240725 | 133600 | 10319052600 | 39100 | 39100 | 39100 | 39050 | 884 |
| 304 | 20240725 | 133500 | 10284490600 | 39100 | 39050 | 39100 | 39050 | 480 |
| 305 | 20240725 | 133400 | 10265735450 | 39050 | 39100 | 39100 | 39050 | 205 |
| 306 | 20240725 | 133300 | 10257722450 | 39100 | 39100 | 39150 | 39100 | 1157 |
| 307 | 20240725 | 133200 | 10212482500 | 39100 | 39200 | 39200 | 39050 | 2303 |
| 308 | 20240725 | 133100 | 10122300750 | 39200 | 39350 | 39400 | 39150 | 3551 |
| 309 | 20240725 | 133000 | 9982932100 | 39400 | 39300 | 39450 | 39250 | 761 |
| 310 | 20240725 | 132900 | 9952982900 | 39250 | 39200 | 39450 | 39200 | 4774 |
| 311 | 20240725 | 132800 | 9765163800 | 39200 | 39200 | 39250 | 39150 | 1659 |
| 312 | 20240725 | 132700 | 9700119450 | 39150 | 39150 | 39200 | 39150 | 881 |
| 313 | 20240725 | 132600 | 9665600950 | 39150 | 39050 | 39150 | 39050 | 2180 |
| 314 | 20240725 | 132500 | 9580292400 | 39050 | 39050 | 39100 | 39050 | 537 |
| 315 | 20240725 | 132400 | 9559322450 | 39000 | 39100 | 39100 | 38900 | 201 |
| 316 | 20240725 | 132300 | 9551494250 | 39100 | 39050 | 39100 | 39050 | 828 |
| 317 | 20240725 | 132200 | 9519123600 | 39000 | 38900 | 39000 | 38900 | 177 |
| 318 | 20240725 | 132100 | 9512227350 | 38900 | 38950 | 38950 | 38850 | 294 |
| 319 | 20240725 | 132000 | 9500799200 | 38950 | 38900 | 38950 | 38900 | 397 |
| 320 | 20240725 | 131900 | 9485340850 | 38850 | 38900 | 38900 | 38850 | 86 |
| 321 | 20240725 | 131800 | 9481997950 | 39000 | 38900 | 39050 | 38850 | 2326 |
| 322 | 20240725 | 131700 | 9391348000 | 38900 | 38850 | 38900 | 38800 | 163 |
| 323 | 20240725 | 131600 | 9385020100 | 38850 | 38850 | 38850 | 38800 | 56 |
| 324 | 20240725 | 131500 | 9382844700 | 38850 | 38850 | 38850 | 38800 | 294 |
| 325 | 20240725 | 131400 | 9371428300 | 38850 | 38850 | 38900 | 38850 | 50 |
| 326 | 20240725 | 131300 | 9369485350 | 38850 | 38900 | 38900 | 38850 | 457 |
| 327 | 20240725 | 131200 | 9351730800 | 38850 | 38750 | 38850 | 38700 | 405 |
| 328 | 20240725 | 131100 | 9336025950 | 38700 | 38700 | 38700 | 38700 | 70 |
| 329 | 20240725 | 131000 | 9333316950 | 38700 | 38700 | 38700 | 38700 | 27 |
| 330 | 20240725 | 130900 | 9332272050 | 38700 | 38800 | 38800 | 38700 | 2269 |
| 331 | 20240725 | 130800 | 9244410950 | 38850 | 38800 | 38850 | 38800 | 57 |
| 332 | 20240725 | 130700 | 9242196800 | 38800 | 38800 | 38900 | 38800 | 361 |
| 333 | 20240725 | 130600 | 9228189650 | 38800 | 38900 | 38900 | 38800 | 262 |
| 334 | 20240725 | 130500 | 9218013750 | 38950 | 38900 | 38950 | 38900 | 325 |
| 335 | 20240725 | 130400 | 9205356050 | 38900 | 38850 | 38900 | 38850 | 31 |
| 336 | 20240725 | 130300 | 9204151300 | 38800 | 38850 | 38850 | 38750 | 253 |
| 337 | 20240725 | 130200 | 9194335200 | 38850 | 38800 | 38850 | 38800 | 212 |
| 338 | 20240725 | 130100 | 9186109000 | 38750 | 38800 | 38800 | 38750 | 10 |
| 339 | 20240725 | 130000 | 9185721450 | 38700 | 38750 | 38800 | 38700 | 541 |
| 340 | 20240725 | 125900 | 9164757650 | 38800 | 38800 | 38800 | 38800 | 101 |
| 341 | 20240725 | 125800 | 9160838850 | 38750 | 38650 | 38750 | 38650 | 155 |
| 342 | 20240725 | 125700 | 9154839000 | 38650 | 38650 | 38650 | 38550 | 429 |
| 343 | 20240725 | 125600 | 9138268700 | 38650 | 38750 | 38750 | 38650 | 764 |
| 344 | 20240725 | 125500 | 9108734500 | 38700 | 38650 | 38700 | 38650 | 9 |
| 345 | 20240725 | 125400 | 9108386250 | 38750 | 38650 | 38750 | 38650 | 593 |
| 346 | 20240725 | 125300 | 9085466700 | 38650 | 38750 | 38750 | 38650 | 200 |
| 347 | 20240725 | 125200 | 9077729100 | 38750 | 38750 | 38750 | 38700 | 222 |
| 348 | 20240725 | 125100 | 9069136900 | 38700 | 38650 | 38700 | 38600 | 735 |
| 349 | 20240725 | 125000 | 9040721400 | 38700 | 38750 | 38750 | 38700 | 45 |
| 350 | 20240725 | 124900 | 9038978750 | 38650 | 38650 | 38650 | 38650 | 48 |
| 351 | 20240725 | 124800 | 9037123550 | 38600 | 38700 | 38700 | 38600 | 239 |
| 352 | 20240725 | 124700 | 9027888950 | 38750 | 38750 | 38750 | 38750 | 22 |
| 353 | 20240725 | 124600 | 9027036450 | 38750 | 38700 | 38750 | 38700 | 129 |
| 354 | 20240725 | 124500 | 9022043150 | 38650 | 38800 | 38800 | 38650 | 269 |
| 355 | 20240725 | 124400 | 9011645150 | 38800 | 38800 | 38800 | 38750 | 371 |
| 356 | 20240725 | 124300 | 8997252450 | 38800 | 38850 | 38850 | 38750 | 350 |
| 357 | 20240725 | 124200 | 8983678300 | 38800 | 38800 | 38800 | 38600 | 547 |
| 358 | 20240725 | 124100 | 8962505900 | 38750 | 38750 | 38800 | 38750 | 114 |
| 359 | 20240725 | 124000 | 8958084600 | 38750 | 38650 | 38750 | 38550 | 639 |
| 360 | 20240725 | 123900 | 8933420950 | 38600 | 38800 | 38800 | 38600 | 340 |
| 361 | 20240725 | 123800 | 8920277550 | 38800 | 38700 | 38800 | 38700 | 170 |
| 362 | 20240725 | 123700 | 8913685650 | 38700 | 38800 | 38800 | 38700 | 76 |
| 363 | 20240725 | 123600 | 8910739350 | 38750 | 38750 | 38800 | 38650 | 313 |
| 364 | 20240725 | 123500 | 8898612900 | 38800 | 38650 | 38800 | 38650 | 1451 |
| 365 | 20240725 | 123400 | 8842451050 | 38700 | 38700 | 38700 | 38600 | 361 |
| 366 | 20240725 | 123300 | 8828498650 | 38700 | 38800 | 38800 | 38700 | 391 |
| 367 | 20240725 | 123200 | 8813351500 | 38800 | 38800 | 38800 | 38750 | 161 |
| 368 | 20240725 | 123100 | 8807112000 | 38800 | 38750 | 38800 | 38700 | 301 |
| 369 | 20240725 | 123000 | 8795444050 | 38750 | 38850 | 38850 | 38700 | 1166 |
| 370 | 20240725 | 122900 | 8750207000 | 38850 | 39000 | 39000 | 38850 | 2166 |
| 371 | 20240725 | 122800 | 8666045650 | 38950 | 39000 | 39000 | 38950 | 445 |
| 372 | 20240725 | 122700 | 8648708550 | 39050 | 38900 | 39050 | 38900 | 782 |
| 373 | 20240725 | 122600 | 8618273950 | 38900 | 39050 | 39050 | 38900 | 1501 |
| 374 | 20240725 | 122500 | 8559857350 | 39050 | 39200 | 39200 | 39050 | 1454 |
| 375 | 20240725 | 122400 | 8502966600 | 39200 | 39200 | 39200 | 39100 | 753 |
| 376 | 20240725 | 122300 | 8473483900 | 39200 | 39200 | 39200 | 39150 | 632 |
| 377 | 20240725 | 122200 | 8448726750 | 39200 | 39300 | 39300 | 39150 | 779 |
| 378 | 20240725 | 122100 | 8418197150 | 39250 | 39200 | 39250 | 39200 | 296 |
| 379 | 20240725 | 122000 | 8406588400 | 39200 | 39300 | 39300 | 39200 | 884 |
| 380 | 20240725 | 121900 | 8371905900 | 39300 | 39250 | 39350 | 39200 | 622 |
| 381 | 20240725 | 121800 | 8347460200 | 39200 | 39250 | 39300 | 39200 | 482 |
| 382 | 20240725 | 121700 | 8328519550 | 39150 | 39100 | 39300 | 39100 | 1165 |
| 383 | 20240725 | 121600 | 8282844100 | 39150 | 39100 | 39200 | 39000 | 400 |
| 384 | 20240725 | 121500 | 8267193750 | 39100 | 38950 | 39100 | 38900 | 550 |
| 385 | 20240725 | 121400 | 8245753800 | 38950 | 38900 | 38950 | 38850 | 1061 |
| 386 | 20240725 | 121300 | 8204500500 | 38900 | 38900 | 38950 | 38900 | 782 |
| 387 | 20240725 | 121200 | 8174062550 | 39000 | 39000 | 39050 | 38900 | 610 |
| 388 | 20240725 | 121100 | 8150293600 | 38950 | 39050 | 39050 | 38950 | 1448 |
| 389 | 20240725 | 121000 | 8093799400 | 39100 | 39200 | 39200 | 39050 | 517 |
| 390 | 20240725 | 120900 | 8073563700 | 39200 | 39250 | 39250 | 39200 | 712 |
| 391 | 20240725 | 120800 | 8045646000 | 39200 | 39200 | 39250 | 39150 | 2321 |
| 392 | 20240725 | 120700 | 7954674100 | 39250 | 39200 | 39250 | 39000 | 1240 |
| 393 | 20240725 | 120600 | 7906080550 | 39200 | 39000 | 39200 | 39000 | 1211 |
| 394 | 20240725 | 120500 | 7858711700 | 39000 | 38900 | 39000 | 38900 | 757 |
| 395 | 20240725 | 120400 | 7829209300 | 38900 | 38900 | 39050 | 38900 | 2390 |
| 396 | 20240725 | 120300 | 7736056150 | 39000 | 39100 | 39200 | 38950 | 1729 |
| 397 | 20240725 | 120200 | 7668417750 | 39100 | 39250 | 39300 | 39100 | 1424 |
| 398 | 20240725 | 120100 | 7612567050 | 39250 | 39300 | 39400 | 39100 | 5697 |
| 399 | 20240725 | 120000 | 7388641550 | 39300 | 38850 | 39300 | 38750 | 9233 |
| 400 | 20240725 | 115900 | 7028044250 | 38750 | 38750 | 38850 | 38750 | 1960 |
| 401 | 20240725 | 115800 | 6951998450 | 38700 | 38700 | 38750 | 38700 | 603 |
| 402 | 20240725 | 115700 | 6928644450 | 38700 | 38650 | 38700 | 38650 | 518 |
| 403 | 20240725 | 115600 | 6908620450 | 38650 | 38650 | 38650 | 38600 | 40 |
| 404 | 20240725 | 115500 | 6907074700 | 38650 | 38650 | 38650 | 38650 | 28 |
| 405 | 20240725 | 115400 | 6905992500 | 38700 | 38550 | 38700 | 38500 | 182 |
| 406 | 20240725 | 115300 | 6898963900 | 38500 | 38600 | 38600 | 38500 | 75 |
| 407 | 20240725 | 115200 | 6896075050 | 38600 | 38600 | 38600 | 38600 | 6 |
| 408 | 20240725 | 115100 | 6895843450 | 38450 | 38650 | 38700 | 38450 | 814 |
| 409 | 20240725 | 115000 | 6864472000 | 38600 | 38400 | 38600 | 38400 | 171 |
| 410 | 20240725 | 114900 | 6857889900 | 38400 | 38450 | 38450 | 38400 | 212 |
| 411 | 20240725 | 114800 | 6849745250 | 38450 | 38550 | 38550 | 38450 | 622 |
| 412 | 20240725 | 114700 | 6825790450 | 38500 | 38550 | 38550 | 38500 | 59 |
| 413 | 20240725 | 114600 | 6823517950 | 38600 | 38600 | 38600 | 38600 | 22 |
| 414 | 20240725 | 114500 | 6822668750 | 38500 | 38650 | 38700 | 38500 | 576 |
| 415 | 20240725 | 114400 | 6800443500 | 38550 | 38700 | 38750 | 38500 | 1807 |
| 416 | 20240725 | 114300 | 6730561950 | 38700 | 38550 | 38700 | 38550 | 394 |
| 417 | 20240725 | 114200 | 6715342800 | 38500 | 38450 | 38500 | 38450 | 318 |
| 418 | 20240725 | 114100 | 6703112850 | 38350 | 38350 | 38350 | 38350 | 91 |
| 419 | 20240725 | 114000 | 6699623000 | 38350 | 38400 | 38500 | 38350 | 519 |
| 420 | 20240725 | 113900 | 6679689500 | 38450 | 38250 | 38450 | 38250 | 631 |
| 421 | 20240725 | 113800 | 6655487200 | 38300 | 38300 | 38300 | 38250 | 442 |
| 422 | 20240725 | 113700 | 6638564650 | 38300 | 38350 | 38400 | 38200 | 1924 |
| 423 | 20240725 | 113600 | 6565003200 | 38350 | 38400 | 38600 | 38350 | 522 |
| 424 | 20240725 | 113500 | 6544927250 | 38400 | 38500 | 38650 | 38350 | 589 |
| 425 | 20240725 | 113400 | 6522290400 | 38500 | 38600 | 38650 | 38400 | 504 |
| 426 | 20240725 | 113300 | 6502881050 | 38700 | 38650 | 38700 | 38600 | 1647 |
| 427 | 20240725 | 113200 | 6439162100 | 38650 | 38700 | 38700 | 38650 | 533 |
| 428 | 20240725 | 113100 | 6418559650 | 38650 | 38500 | 38650 | 38500 | 1256 |
| 429 | 20240725 | 113000 | 6370187700 | 38500 | 38550 | 38600 | 38450 | 230 |
| 430 | 20240725 | 112900 | 6361320300 | 38550 | 38600 | 38600 | 38500 | 913 |
| 431 | 20240725 | 112800 | 6326130450 | 38600 | 38650 | 38700 | 38550 | 331 |
| 432 | 20240725 | 112700 | 6313349600 | 38650 | 38650 | 38650 | 38500 | 732 |
| 433 | 20240725 | 112600 | 6285100150 | 38550 | 38700 | 38750 | 38550 | 1590 |
| 434 | 20240725 | 112500 | 6223656300 | 38750 | 38700 | 38800 | 38700 | 1538 |
| 435 | 20240725 | 112400 | 6164052950 | 38750 | 38700 | 38800 | 38700 | 1820 |
| 436 | 20240725 | 112300 | 6093586900 | 38700 | 38600 | 38700 | 38600 | 2656 |
| 437 | 20240725 | 112200 | 5990938300 | 38600 | 38700 | 38800 | 38500 | 3642 |
| 438 | 20240725 | 112100 | 5850275350 | 38750 | 38550 | 38750 | 38550 | 2520 |
| 439 | 20240725 | 112000 | 5752786550 | 38500 | 38450 | 38500 | 38350 | 1526 |
| 440 | 20240725 | 111900 | 5694185000 | 38450 | 38600 | 38650 | 38450 | 2591 |
| 441 | 20240725 | 111800 | 5594392950 | 38600 | 38300 | 38600 | 38250 | 4592 |
| 442 | 20240725 | 111700 | 5417860550 | 38300 | 38350 | 38350 | 38200 | 1054 |
| 443 | 20240725 | 111600 | 5377511850 | 38300 | 38050 | 38300 | 37950 | 6364 |
| 444 | 20240725 | 111500 | 5134688450 | 38050 | 37950 | 38050 | 37900 | 434 |
| 445 | 20240725 | 111400 | 5118206500 | 37950 | 37900 | 37950 | 37850 | 361 |
| 446 | 20240725 | 111300 | 5104520250 | 37900 | 38000 | 38050 | 37900 | 140 |
| 447 | 20240725 | 111200 | 5099207250 | 38000 | 37950 | 38050 | 37900 | 932 |
| 448 | 20240725 | 111100 | 5063803150 | 37950 | 38050 | 38100 | 37950 | 890 |
| 449 | 20240725 | 111000 | 5029946800 | 38000 | 38150 | 38200 | 38000 | 898 |
| 450 | 20240725 | 110900 | 4995693350 | 38150 | 38050 | 38250 | 38050 | 686 |
| 451 | 20240725 | 110800 | 4969531350 | 38000 | 37850 | 38050 | 37850 | 1052 |
| 452 | 20240725 | 110700 | 4929602250 | 37850 | 37800 | 37900 | 37750 | 1437 |
| 453 | 20240725 | 110600 | 4875266550 | 37750 | 37650 | 37750 | 37650 | 219 |
| 454 | 20240725 | 110500 | 4867010600 | 37650 | 37700 | 37800 | 37600 | 417 |
| 455 | 20240725 | 110400 | 4851302950 | 37750 | 37600 | 37750 | 37550 | 1310 |
| 456 | 20240725 | 110300 | 4801899950 | 37550 | 37550 | 37600 | 37500 | 718 |
| 457 | 20240725 | 110200 | 4774911700 | 37550 | 37500 | 37550 | 37450 | 2087 |
| 458 | 20240725 | 110100 | 4696623450 | 37500 | 37450 | 37500 | 37450 | 271 |
| 459 | 20240725 | 110000 | 4686462400 | 37450 | 37450 | 37500 | 37400 | 667 |
| 460 | 20240725 | 105900 | 4661480050 | 37400 | 37350 | 37400 | 37350 | 1243 |
| 461 | 20240725 | 105800 | 4614992100 | 37350 | 37350 | 37400 | 37350 | 409 |
| 462 | 20240725 | 105700 | 4599715200 | 37350 | 37250 | 37350 | 37250 | 2042 |
| 463 | 20240725 | 105600 | 4523577200 | 37200 | 37250 | 37250 | 37200 | 456 |
| 464 | 20240725 | 105500 | 4506613750 | 37200 | 37100 | 37200 | 37100 | 503 |
| 465 | 20240725 | 105400 | 4487929450 | 37100 | 37100 | 37150 | 37100 | 93 |
| 466 | 20240725 | 105300 | 4484478550 | 37100 | 37100 | 37100 | 37100 | 25 |
| 467 | 20240725 | 105200 | 4483551050 | 37050 | 37050 | 37050 | 37050 | 71 |
| 468 | 20240725 | 105100 | 4480920500 | 37050 | 37100 | 37100 | 37000 | 981 |
| 469 | 20240725 | 105000 | 4444539200 | 37100 | 37150 | 37150 | 37100 | 64 |
| 470 | 20240725 | 104900 | 4442162550 | 37150 | 37100 | 37150 | 37100 | 529 |
| 471 | 20240725 | 104800 | 4422518950 | 37100 | 37150 | 37250 | 37100 | 338 |
| 472 | 20240725 | 104700 | 4409973600 | 37150 | 37150 | 37250 | 37100 | 73 |
| 473 | 20240725 | 104600 | 4407261500 | 37150 | 37200 | 37250 | 37150 | 152 |
| 474 | 20240725 | 104500 | 4401609700 | 37200 | 37250 | 37250 | 37150 | 111 |
| 475 | 20240725 | 104400 | 4397481150 | 37250 | 37250 | 37300 | 37200 | 156 |
| 476 | 20240725 | 104300 | 4391670550 | 37250 | 37150 | 37250 | 37150 | 577 |
| 477 | 20240725 | 104200 | 4370209000 | 37150 | 37000 | 37150 | 37000 | 4392 |
| 478 | 20240725 | 104100 | 4207329350 | 37000 | 37000 | 37050 | 37000 | 581 |
| 479 | 20240725 | 104000 | 4185825650 | 37050 | 37000 | 37050 | 37000 | 131 |
| 480 | 20240725 | 103900 | 4180978600 | 37000 | 37050 | 37050 | 37000 | 324 |
| 481 | 20240725 | 103800 | 4168976700 | 37050 | 37050 | 37050 | 37000 | 108 |
| 482 | 20240725 | 103700 | 4164980550 | 37050 | 37000 | 37050 | 36900 | 488 |
| 483 | 20240725 | 103600 | 4146924100 | 36850 | 37050 | 37100 | 36850 | 2127 |
| 484 | 20240725 | 103500 | 4068147350 | 37000 | 36950 | 37050 | 36800 | 448 |
| 485 | 20240725 | 103400 | 4051614050 | 37000 | 36950 | 37000 | 36950 | 2068 |
| 486 | 20240725 | 103300 | 3975110650 | 36950 | 36950 | 37000 | 36950 | 263 |
| 487 | 20240725 | 103200 | 3965381050 | 37000 | 36950 | 37000 | 36950 | 350 |
| 488 | 20240725 | 103100 | 3952447050 | 36950 | 36850 | 36950 | 36800 | 3368 |
| 489 | 20240725 | 103000 | 3828246200 | 36850 | 36850 | 36850 | 36800 | 444 |
| 490 | 20240725 | 102900 | 3811889800 | 36850 | 36850 | 36900 | 36850 | 219 |
| 491 | 20240725 | 102800 | 3803818750 | 36800 | 36850 | 36850 | 36800 | 455 |
| 492 | 20240725 | 102700 | 3787054900 | 36900 | 36900 | 36900 | 36850 | 538 |
| 493 | 20240725 | 102600 | 3767217950 | 36850 | 36850 | 36850 | 36800 | 1479 |
| 494 | 20240725 | 102500 | 3712727350 | 36850 | 36950 | 36950 | 36850 | 804 |
| 495 | 20240725 | 102400 | 3683085600 | 36900 | 37000 | 37000 | 36900 | 4089 |
| 496 | 20240725 | 102300 | 3531975100 | 37050 | 37000 | 37050 | 37000 | 239 |
| 497 | 20240725 | 102200 | 3523126200 | 37000 | 37050 | 37050 | 37000 | 298 |
| 498 | 20240725 | 102100 | 3512096550 | 37050 | 37100 | 37100 | 37000 | 116 |
| 499 | 20240725 | 102000 | 3507800000 | 37050 | 37150 | 37150 | 37050 | 819 |
| 500 | 20240725 | 101900 | 3477435200 | 37150 | 37050 | 37200 | 37050 | 258 |
| 501 | 20240725 | 101800 | 3467857650 | 37100 | 37150 | 37150 | 37000 | 661 |
| 502 | 20240725 | 101700 | 3443373350 | 37050 | 37200 | 37200 | 37050 | 160 |
| 503 | 20240725 | 101600 | 3437439350 | 37200 | 37050 | 37200 | 37050 | 256 |
| 504 | 20240725 | 101500 | 3427954100 | 37150 | 37050 | 37150 | 37050 | 115 |
| 505 | 20240725 | 101400 | 3423685200 | 37050 | 37200 | 37200 | 37000 | 2293 |
| 506 | 20240725 | 101300 | 3338772300 | 37150 | 37100 | 37200 | 37100 | 40 |
| 507 | 20240725 | 101200 | 3337287100 | 37150 | 37050 | 37200 | 37050 | 1554 |
| 508 | 20240725 | 101100 | 3279641400 | 37050 | 37000 | 37050 | 37000 | 330 |
| 509 | 20240725 | 101000 | 3267415800 | 37050 | 37000 | 37100 | 37000 | 205 |
| 510 | 20240725 | 100900 | 3259825550 | 37050 | 37050 | 37100 | 37050 | 1146 |
| 511 | 20240725 | 100800 | 3217360850 | 37050 | 37050 | 37100 | 37050 | 183 |
| 512 | 20240725 | 100700 | 3210580200 | 37050 | 37050 | 37050 | 37000 | 644 |
| 513 | 20240725 | 100600 | 3186735900 | 37050 | 37050 | 37050 | 37050 | 334 |
| 514 | 20240725 | 100500 | 3174361200 | 37100 | 37000 | 37100 | 37000 | 914 |
| 515 | 20240725 | 100400 | 3140536850 | 37050 | 37100 | 37100 | 37000 | 614 |
| 516 | 20240725 | 100300 | 3117791600 | 37050 | 37050 | 37050 | 37000 | 1404 |
| 517 | 20240725 | 100200 | 3065786000 | 37050 | 37050 | 37050 | 37000 | 565 |
| 518 | 20240725 | 100100 | 3044878950 | 37050 | 37050 | 37050 | 37000 | 327 |
| 519 | 20240725 | 100000 | 3032777700 | 37050 | 37150 | 37150 | 37000 | 899 |
| 520 | 20240725 | 095900 | 2999444950 | 37100 | 37150 | 37150 | 37100 | 409 |
| 521 | 20240725 | 095800 | 2984259600 | 37150 | 37150 | 37200 | 37100 | 725 |
| 522 | 20240725 | 095700 | 2957317400 | 37150 | 37150 | 37200 | 37100 | 834 |
| 523 | 20240725 | 095600 | 2926333400 | 37200 | 37100 | 37450 | 37100 | 1205 |
| 524 | 20240725 | 095500 | 2881366550 | 37300 | 37300 | 37300 | 37100 | 496 |
| 525 | 20240725 | 095400 | 2862920200 | 37300 | 37150 | 37300 | 37050 | 352 |
| 526 | 20240725 | 095300 | 2849855450 | 37100 | 37050 | 37200 | 37050 | 2246 |
| 527 | 20240725 | 095200 | 2766444400 | 37050 | 37100 | 37100 | 37050 | 195 |
| 528 | 20240725 | 095100 | 2759218250 | 37050 | 37050 | 37150 | 37050 | 763 |
| 529 | 20240725 | 095000 | 2730915850 | 37100 | 37050 | 37100 | 37000 | 529 |
| 530 | 20240725 | 094900 | 2711328850 | 37050 | 37100 | 37100 | 37050 | 581 |
| 531 | 20240725 | 094800 | 2689801800 | 37100 | 37150 | 37150 | 37100 | 383 |
| 532 | 20240725 | 094700 | 2675591450 | 37100 | 37100 | 37100 | 37100 | 800 |
| 533 | 20240725 | 094600 | 2645911450 | 37000 | 37000 | 37050 | 36950 | 4257 |
| 534 | 20240725 | 094500 | 2488391450 | 37000 | 37150 | 37150 | 37000 | 4666 |
| 535 | 20240725 | 094400 | 2315561500 | 37200 | 37150 | 37200 | 37150 | 107 |
| 536 | 20240725 | 094300 | 2311584450 | 37200 | 37150 | 37300 | 37100 | 588 |
| 537 | 20240725 | 094200 | 2289711600 | 37200 | 37200 | 37200 | 37100 | 1074 |
| 538 | 20240725 | 094100 | 2249835200 | 37150 | 37350 | 37350 | 37150 | 1535 |
| 539 | 20240725 | 094000 | 2192729000 | 37350 | 37400 | 37400 | 37300 | 152 |
| 540 | 20240725 | 093900 | 2187057800 | 37300 | 37450 | 37450 | 37300 | 608 |
| 541 | 20240725 | 093800 | 2164328350 | 37400 | 37300 | 37450 | 37300 | 160 |
| 542 | 20240725 | 093700 | 2158343900 | 37300 | 37250 | 37450 | 37250 | 1760 |
| 543 | 20240725 | 093600 | 2092525500 | 37250 | 37300 | 37350 | 37250 | 901 |
| 544 | 20240725 | 093500 | 2058919700 | 37400 | 37400 | 37400 | 37300 | 1468 |
| 545 | 20240725 | 093400 | 2004046350 | 37450 | 37500 | 37500 | 37400 | 149 |
| 546 | 20240725 | 093300 | 1998468500 | 37500 | 37500 | 37500 | 37450 | 315 |
| 547 | 20240725 | 093200 | 1986670650 | 37500 | 37500 | 37500 | 37350 | 1165 |
| 548 | 20240725 | 093100 | 1943042050 | 37500 | 37500 | 37500 | 37400 | 1187 |
| 549 | 20240725 | 093000 | 1898549450 | 37500 | 37550 | 37550 | 37500 | 212 |
| 550 | 20240725 | 092900 | 1890590200 | 37550 | 37600 | 37600 | 37550 | 408 |
| 551 | 20240725 | 092800 | 1875266150 | 37600 | 37600 | 37650 | 37550 | 304 |
| 552 | 20240725 | 092700 | 1863838050 | 37650 | 37600 | 37650 | 37600 | 125 |
| 553 | 20240725 | 092600 | 1859136350 | 37550 | 37550 | 37600 | 37550 | 532 |
| 554 | 20240725 | 092500 | 1839142150 | 37550 | 37600 | 37600 | 37550 | 153 |
| 555 | 20240725 | 092400 | 1833396050 | 37550 | 37500 | 37600 | 37500 | 761 |
| 556 | 20240725 | 092300 | 1804822350 | 37550 | 37550 | 37600 | 37500 | 247 |
| 557 | 20240725 | 092200 | 1795551100 | 37650 | 37850 | 37850 | 37600 | 1093 |
| 558 | 20240725 | 092100 | 1754403050 | 37650 | 37950 | 37950 | 37600 | 1478 |
| 559 | 20240725 | 092000 | 1698699900 | 37950 | 37950 | 38050 | 37850 | 2557 |
| 560 | 20240725 | 091900 | 1601591150 | 37950 | 37800 | 38000 | 37750 | 1492 |
| 561 | 20240725 | 091800 | 1545048950 | 37750 | 37650 | 37800 | 37650 | 1226 |
| 562 | 20240725 | 091700 | 1498822850 | 37550 | 37550 | 37650 | 37450 | 1319 |
| 563 | 20240725 | 091600 | 1449245400 | 37450 | 37600 | 37600 | 37450 | 3036 |
| 564 | 20240725 | 091500 | 1335231950 | 37650 | 37550 | 37700 | 37550 | 775 |
| 565 | 20240725 | 091400 | 1306073000 | 37550 | 37600 | 37700 | 37550 | 806 |
| 566 | 20240725 | 091300 | 1275754150 | 37700 | 37300 | 37700 | 37300 | 1576 |
| 567 | 20240725 | 091200 | 1216689500 | 37350 | 37200 | 37400 | 37200 | 1471 |
| 568 | 20240725 | 091100 | 1161833650 | 37200 | 37250 | 37250 | 37150 | 1347 |
| 569 | 20240725 | 091000 | 1111689100 | 37300 | 37100 | 37300 | 37100 | 1237 |
| 570 | 20240725 | 090900 | 1065648400 | 37150 | 37100 | 37150 | 37050 | 2412 |
| 571 | 20240725 | 090800 | 976208400 | 37100 | 37100 | 37200 | 37000 | 2898 |
| 572 | 20240725 | 090700 | 868726550 | 37200 | 37200 | 37300 | 37050 | 3645 |
| 573 | 20240725 | 090600 | 733320250 | 37200 | 37250 | 37300 | 37200 | 1402 |
| 574 | 20240725 | 090500 | 681123250 | 37250 | 37350 | 37600 | 37250 | 1866 |
| 575 | 20240725 | 090400 | 611549400 | 37600 | 37600 | 37650 | 37250 | 2043 |
| 576 | 20240725 | 090300 | 535253000 | 37650 | 37750 | 37750 | 37400 | 1380 |
| 577 | 20240725 | 090200 | 483324100 | 37700 | 37800 | 37900 | 37400 | 4256 |
| 578 | 20240725 | 090100 | 323189200 | 37800 | 37800 | 37950 | 37550 | 2321 |
| 579 | 20240725 | 090000 | 235528400 | 37850 | 37500 | 37950 | 37450 | 6275 |