33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 190500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 3 | 20240725 | 190400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20240725 | 190300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20240725 | 190200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20240725 | 190100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20240725 | 190000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20240725 | 185900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20240725 | 185800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20240725 | 185700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20240725 | 185600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20240725 | 185500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20240725 | 185400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20240725 | 185300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20240725 | 185200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20240725 | 185100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20240725 | 185000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20240725 | 184900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20240725 | 184800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20240725 | 184700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20240725 | 184600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20240725 | 184500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20240725 | 184400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20240725 | 184300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20240725 | 184200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20240725 | 184100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20240725 | 184000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20240725 | 183900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20240725 | 183800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20240725 | 183700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20240725 | 183600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20240725 | 183500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 33 | 20240725 | 183400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20240725 | 183300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20240725 | 183200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20240725 | 183100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20240725 | 183000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20240725 | 182900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20240725 | 182800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20240725 | 182700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20240725 | 182600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20240725 | 182500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20240725 | 182400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20240725 | 182300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20240725 | 182200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20240725 | 182100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20240725 | 182000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20240725 | 181900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20240725 | 181800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20240725 | 181700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20240725 | 181600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20240725 | 181500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20240725 | 181400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20240725 | 181300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20240725 | 181200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20240725 | 181100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20240725 | 181000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20240725 | 180900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20240725 | 180800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20240725 | 180700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20240725 | 180600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20240725 | 180500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 63 | 20240725 | 180400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20240725 | 180300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20240725 | 180200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20240725 | 180100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20240725 | 180000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20240725 | 175900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20240725 | 175800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20240725 | 175700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20240725 | 175600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20240725 | 175500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20240725 | 175400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20240725 | 175300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20240725 | 175200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20240725 | 175100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20240725 | 175000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20240725 | 174900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20240725 | 174800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20240725 | 174700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20240725 | 174600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20240725 | 174500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20240725 | 174400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20240725 | 174300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20240725 | 174200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20240725 | 174100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20240725 | 174000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20240725 | 173900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20240725 | 173800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20240725 | 173700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20240725 | 173600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20240725 | 173500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 93 | 20240725 | 173400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20240725 | 173300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20240725 | 173200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20240725 | 173100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20240725 | 173000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20240725 | 172900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20240725 | 172800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20240725 | 172700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20240725 | 172600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20240725 | 172500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20240725 | 172400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20240725 | 172300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20240725 | 172200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20240725 | 172100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20240725 | 172000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20240725 | 171900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20240725 | 171800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20240725 | 171700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20240725 | 171600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20240725 | 171500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20240725 | 171400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20240725 | 171300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20240725 | 171200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20240725 | 171100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20240725 | 171000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20240725 | 170900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20240725 | 170800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20240725 | 170700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20240725 | 170600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20240725 | 170500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 123 | 20240725 | 170400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20240725 | 170300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20240725 | 170200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20240725 | 170100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20240725 | 170000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20240725 | 165900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20240725 | 165800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20240725 | 165700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20240725 | 165600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20240725 | 165500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20240725 | 165400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20240725 | 165300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20240725 | 165200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20240725 | 165100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20240725 | 165000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20240725 | 164900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20240725 | 164800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20240725 | 164700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20240725 | 164600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20240725 | 164500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20240725 | 164400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20240725 | 164300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20240725 | 164200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20240725 | 164100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20240725 | 164000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20240725 | 163900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20240725 | 163800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20240725 | 163700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20240725 | 163600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20240725 | 163500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 153 | 20240725 | 163400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20240725 | 163300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20240725 | 163200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20240725 | 163100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20240725 | 163000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20240725 | 162900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20240725 | 162800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20240725 | 162700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20240725 | 162600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20240725 | 162500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20240725 | 162400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20240725 | 162300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20240725 | 162200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20240725 | 162100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20240725 | 162000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20240725 | 161900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20240725 | 161800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20240725 | 161700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20240725 | 161600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20240725 | 161500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20240725 | 161400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20240725 | 161300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20240725 | 161200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20240725 | 161100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20240725 | 161000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20240725 | 160900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20240725 | 160800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20240725 | 160700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20240725 | 160600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20240725 | 160500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 183 | 20240725 | 160400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20240725 | 160300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20240725 | 160200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20240725 | 160100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20240725 | 160000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20240725 | 155900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20240725 | 155800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20240725 | 155700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20240725 | 155600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20240725 | 155500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20240725 | 155400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20240725 | 155300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20240725 | 155200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20240725 | 155100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20240725 | 155000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20240725 | 154900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20240725 | 154800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20240725 | 154700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20240725 | 154600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20240725 | 154500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20240725 | 154400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20240725 | 154300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20240725 | 154200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20240725 | 154100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20240725 | 154000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20240725 | 153900 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20240725 | 153800 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20240725 | 153700 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20240725 | 153600 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20240725 | 153500 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 213 | 20240725 | 153400 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20240725 | 153300 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20240725 | 153200 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20240725 | 153100 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20240725 | 153000 | 21253317550 | 30800 | 30800 | 30800 | 30800 | 14080 |
| 218 | 20240725 | 152900 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 219 | 20240725 | 152800 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 220 | 20240725 | 152700 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 221 | 20240725 | 152600 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 222 | 20240725 | 152500 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 223 | 20240725 | 152400 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 224 | 20240725 | 152300 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 225 | 20240725 | 152200 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 226 | 20240725 | 152100 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 227 | 20240725 | 152000 | 20819653550 | 30750 | 30750 | 30750 | 30750 | 0 |
| 228 | 20240725 | 151900 | 20819653550 | 30750 | 30800 | 30800 | 30700 | 3035 |
| 229 | 20240725 | 151800 | 20726333300 | 30800 | 30800 | 30850 | 30800 | 929 |
| 230 | 20240725 | 151700 | 20697717250 | 30850 | 30850 | 30850 | 30800 | 1510 |
| 231 | 20240725 | 151600 | 20651200000 | 30850 | 30850 | 30900 | 30800 | 2213 |
| 232 | 20240725 | 151500 | 20582968250 | 30850 | 30850 | 30850 | 30800 | 628 |
| 233 | 20240725 | 151400 | 20563602500 | 30850 | 30900 | 30900 | 30850 | 2229 |
| 234 | 20240725 | 151300 | 20494827850 | 30900 | 30850 | 30900 | 30850 | 1483 |
| 235 | 20240725 | 151200 | 20449064050 | 30900 | 30900 | 30950 | 30900 | 318 |
| 236 | 20240725 | 151100 | 20439236500 | 30900 | 30800 | 30900 | 30800 | 2180 |
| 237 | 20240725 | 151000 | 20371958500 | 30850 | 30850 | 30850 | 30800 | 203 |
| 238 | 20240725 | 150900 | 20365699600 | 30850 | 30850 | 30850 | 30800 | 900 |
| 239 | 20240725 | 150800 | 20337942250 | 30850 | 30850 | 30900 | 30850 | 1207 |
| 240 | 20240725 | 150700 | 20300702250 | 30900 | 30900 | 30900 | 30850 | 600 |
| 241 | 20240725 | 150600 | 20282188000 | 30900 | 30950 | 30950 | 30850 | 1285 |
| 242 | 20240725 | 150500 | 20242493750 | 30900 | 30950 | 30950 | 30900 | 565 |
| 243 | 20240725 | 150400 | 20225032350 | 30950 | 31000 | 31000 | 30900 | 2636 |
| 244 | 20240725 | 150300 | 20143480550 | 30950 | 30950 | 31000 | 30950 | 5203 |
| 245 | 20240725 | 150200 | 19982444350 | 30950 | 31000 | 31000 | 30900 | 830 |
| 246 | 20240725 | 150100 | 19956754500 | 31000 | 31000 | 31050 | 30950 | 896 |
| 247 | 20240725 | 150000 | 19928978500 | 31050 | 30950 | 31050 | 30950 | 5455 |
| 248 | 20240725 | 145900 | 19759915200 | 30950 | 30900 | 30950 | 30850 | 1708 |
| 249 | 20240725 | 145800 | 19707104700 | 30900 | 30900 | 30900 | 30850 | 207 |
| 250 | 20240725 | 145700 | 19700716350 | 30900 | 30900 | 30900 | 30900 | 613 |
| 251 | 20240725 | 145600 | 19681774650 | 30950 | 30900 | 30950 | 30850 | 2032 |
| 252 | 20240725 | 145500 | 19619050750 | 30850 | 30850 | 30900 | 30850 | 931 |
| 253 | 20240725 | 145400 | 19590321000 | 30900 | 30950 | 30950 | 30900 | 2699 |
| 254 | 20240725 | 145300 | 19506919350 | 30950 | 31000 | 31000 | 30900 | 565 |
| 255 | 20240725 | 145200 | 19489440100 | 30950 | 31000 | 31000 | 30900 | 2366 |
| 256 | 20240725 | 145100 | 19416187250 | 31000 | 30950 | 31000 | 30950 | 80 |
| 257 | 20240725 | 145000 | 19413708350 | 30950 | 30950 | 31000 | 30950 | 144 |
| 258 | 20240725 | 144900 | 19409249250 | 30950 | 30950 | 31000 | 30950 | 119 |
| 259 | 20240725 | 144800 | 19405561300 | 30950 | 31050 | 31050 | 30950 | 1002 |
| 260 | 20240725 | 144700 | 19374526650 | 31050 | 31000 | 31050 | 31000 | 780 |
| 261 | 20240725 | 144600 | 19350341650 | 31000 | 30950 | 31000 | 30950 | 260 |
| 262 | 20240725 | 144500 | 19342282200 | 30950 | 30950 | 30950 | 30950 | 327 |
| 263 | 20240725 | 144400 | 19332161550 | 31000 | 30950 | 31000 | 30900 | 1930 |
| 264 | 20240725 | 144300 | 19272402450 | 30900 | 31000 | 31000 | 30900 | 3401 |
| 265 | 20240725 | 144200 | 19167029300 | 31000 | 31000 | 31050 | 31000 | 672 |
| 266 | 20240725 | 144100 | 19146196000 | 31000 | 31050 | 31050 | 31000 | 55 |
| 267 | 20240725 | 144000 | 19144488750 | 31050 | 31100 | 31100 | 31000 | 2771 |
| 268 | 20240725 | 143900 | 19058416100 | 31100 | 31050 | 31100 | 31050 | 541 |
| 269 | 20240725 | 143800 | 19041612700 | 31000 | 31100 | 31100 | 31000 | 2379 |
| 270 | 20240725 | 143700 | 18967732900 | 31100 | 31000 | 31100 | 31000 | 1036 |
| 271 | 20240725 | 143600 | 18935563250 | 31050 | 31050 | 31050 | 31000 | 1108 |
| 272 | 20240725 | 143500 | 18901167850 | 31100 | 31050 | 31100 | 31050 | 662 |
| 273 | 20240725 | 143400 | 18880609850 | 31100 | 31100 | 31100 | 31100 | 321 |
| 274 | 20240725 | 143300 | 18870626750 | 31100 | 31050 | 31100 | 31050 | 694 |
| 275 | 20240725 | 143200 | 18849077550 | 31050 | 31100 | 31150 | 31050 | 310 |
| 276 | 20240725 | 143100 | 18839436200 | 31100 | 31100 | 31150 | 31100 | 558 |
| 277 | 20240725 | 143000 | 18822067600 | 31100 | 31050 | 31150 | 31050 | 572 |
| 278 | 20240725 | 142900 | 18804268450 | 31050 | 31100 | 31150 | 31050 | 575 |
| 279 | 20240725 | 142800 | 18786383300 | 31150 | 31100 | 31150 | 31100 | 168 |
| 280 | 20240725 | 142700 | 18781155900 | 31150 | 31100 | 31150 | 31050 | 1373 |
| 281 | 20240725 | 142600 | 18738470900 | 31100 | 31100 | 31150 | 31100 | 330 |
| 282 | 20240725 | 142500 | 18728207750 | 31100 | 31150 | 31150 | 31100 | 105 |
| 283 | 20240725 | 142400 | 18724937150 | 31150 | 31100 | 31150 | 31100 | 188 |
| 284 | 20240725 | 142300 | 18719086250 | 31100 | 31150 | 31200 | 31100 | 2051 |
| 285 | 20240725 | 142200 | 18655188150 | 31200 | 31100 | 31200 | 31100 | 2671 |
| 286 | 20240725 | 142100 | 18572006500 | 31050 | 31100 | 31100 | 31050 | 547 |
| 287 | 20240725 | 142000 | 18555008000 | 31100 | 31100 | 31100 | 31100 | 327 |
| 288 | 20240725 | 141900 | 18544838300 | 31150 | 31150 | 31150 | 31100 | 37 |
| 289 | 20240725 | 141800 | 18543686750 | 31150 | 31150 | 31150 | 31150 | 246 |
| 290 | 20240725 | 141700 | 18536023850 | 31150 | 31100 | 31150 | 31100 | 706 |
| 291 | 20240725 | 141600 | 18514066500 | 31100 | 31050 | 31100 | 31050 | 808 |
| 292 | 20240725 | 141500 | 18488967450 | 31100 | 31050 | 31100 | 31050 | 420 |
| 293 | 20240725 | 141400 | 18475925600 | 31050 | 31100 | 31100 | 31050 | 227 |
| 294 | 20240725 | 141300 | 18468876850 | 31100 | 31050 | 31100 | 31050 | 407 |
| 295 | 20240725 | 141200 | 18456229500 | 31050 | 31100 | 31100 | 31050 | 1918 |
| 296 | 20240725 | 141100 | 18396618500 | 31050 | 31100 | 31100 | 31050 | 333 |
| 297 | 20240725 | 141000 | 18386263650 | 31050 | 31050 | 31100 | 31050 | 50 |
| 298 | 20240725 | 140900 | 18384710800 | 31050 | 31050 | 31050 | 31050 | 83 |
| 299 | 20240725 | 140800 | 18382133650 | 31050 | 31050 | 31050 | 31000 | 240 |
| 300 | 20240725 | 140700 | 18374682200 | 31000 | 31100 | 31100 | 31000 | 2469 |
| 301 | 20240725 | 140600 | 18298024100 | 31100 | 31050 | 31100 | 31050 | 1075 |
| 302 | 20240725 | 140500 | 18264599250 | 31100 | 31100 | 31100 | 31050 | 355 |
| 303 | 20240725 | 140400 | 18253560150 | 31100 | 31100 | 31100 | 31050 | 252 |
| 304 | 20240725 | 140300 | 18245725550 | 31100 | 31000 | 31100 | 31000 | 542 |
| 305 | 20240725 | 140200 | 18228904150 | 31000 | 31000 | 31000 | 31000 | 208 |
| 306 | 20240725 | 140100 | 18222456150 | 30950 | 31000 | 31000 | 30950 | 54 |
| 307 | 20240725 | 140000 | 18220784650 | 31000 | 31050 | 31100 | 31000 | 1332 |
| 308 | 20240725 | 135900 | 18179476650 | 31050 | 31050 | 31050 | 31000 | 35 |
| 309 | 20240725 | 135800 | 18178390900 | 31000 | 31000 | 31050 | 31000 | 328 |
| 310 | 20240725 | 135700 | 18168222350 | 31000 | 31050 | 31050 | 31000 | 935 |
| 311 | 20240725 | 135600 | 18139234350 | 31050 | 31000 | 31050 | 31000 | 187 |
| 312 | 20240725 | 135500 | 18133437050 | 31000 | 31050 | 31100 | 31000 | 23 |
| 313 | 20240725 | 135400 | 18132722900 | 31100 | 31100 | 31100 | 31100 | 21 |
| 314 | 20240725 | 135300 | 18132069800 | 31100 | 31100 | 31100 | 31000 | 374 |
| 315 | 20240725 | 135200 | 18120452500 | 31100 | 31100 | 31100 | 31100 | 122 |
| 316 | 20240725 | 135100 | 18116658300 | 31100 | 31100 | 31100 | 31000 | 164 |
| 317 | 20240725 | 135000 | 18111558950 | 31100 | 31050 | 31100 | 31000 | 1285 |
| 318 | 20240725 | 134900 | 18071693450 | 31000 | 31050 | 31050 | 31000 | 1470 |
| 319 | 20240725 | 134800 | 18026071450 | 31050 | 31000 | 31100 | 31000 | 128 |
| 320 | 20240725 | 134700 | 18022099800 | 31050 | 31050 | 31100 | 31050 | 550 |
| 321 | 20240725 | 134600 | 18005022100 | 31050 | 31050 | 31100 | 31050 | 141 |
| 322 | 20240725 | 134500 | 18000643050 | 31050 | 31050 | 31100 | 31050 | 197 |
| 323 | 20240725 | 134400 | 17994525900 | 31050 | 31100 | 31100 | 31050 | 172 |
| 324 | 20240725 | 134300 | 17989177300 | 31100 | 31100 | 31100 | 31100 | 92 |
| 325 | 20240725 | 134200 | 17986316100 | 31050 | 31100 | 31150 | 31050 | 718 |
| 326 | 20240725 | 134100 | 17963966250 | 31050 | 31100 | 31100 | 31000 | 1196 |
| 327 | 20240725 | 134000 | 17926827350 | 31100 | 31150 | 31200 | 31050 | 1103 |
| 328 | 20240725 | 133900 | 17892517350 | 31200 | 31200 | 31200 | 31150 | 765 |
| 329 | 20240725 | 133800 | 17868652150 | 31200 | 31250 | 31250 | 31150 | 244 |
| 330 | 20240725 | 133700 | 17861036700 | 31250 | 31350 | 31350 | 31250 | 512 |
| 331 | 20240725 | 133600 | 17845031900 | 31300 | 31200 | 31300 | 31200 | 602 |
| 332 | 20240725 | 133500 | 17826216200 | 31250 | 31250 | 31250 | 31200 | 36 |
| 333 | 20240725 | 133400 | 17825091700 | 31250 | 31250 | 31250 | 31150 | 1354 |
| 334 | 20240725 | 133300 | 17782840600 | 31250 | 31200 | 31250 | 31000 | 2120 |
| 335 | 20240725 | 133200 | 17716788250 | 31200 | 31350 | 31350 | 31200 | 916 |
| 336 | 20240725 | 133100 | 17688136900 | 31300 | 31350 | 31350 | 31200 | 1719 |
| 337 | 20240725 | 133000 | 17634325150 | 31350 | 31400 | 31450 | 31300 | 1357 |
| 338 | 20240725 | 132900 | 17591767150 | 31450 | 31400 | 31450 | 31350 | 2056 |
| 339 | 20240725 | 132800 | 17527169500 | 31400 | 31350 | 31450 | 31350 | 1413 |
| 340 | 20240725 | 132700 | 17482811650 | 31350 | 31300 | 31400 | 31300 | 4074 |
| 341 | 20240725 | 132600 | 17355151750 | 31300 | 31250 | 31300 | 31200 | 1715 |
| 342 | 20240725 | 132500 | 17301493450 | 31250 | 31300 | 31300 | 31250 | 1662 |
| 343 | 20240725 | 132400 | 17249530550 | 31250 | 31150 | 31250 | 31150 | 4520 |
| 344 | 20240725 | 132300 | 17108516000 | 31150 | 31050 | 31150 | 31050 | 1853 |
| 345 | 20240725 | 132200 | 17050833400 | 31050 | 31050 | 31050 | 31050 | 1299 |
| 346 | 20240725 | 132100 | 17010499450 | 31050 | 31000 | 31050 | 30950 | 2083 |
| 347 | 20240725 | 132000 | 16945937000 | 31000 | 30900 | 31000 | 30900 | 1054 |
| 348 | 20240725 | 131900 | 16913307050 | 30950 | 30950 | 31000 | 30950 | 567 |
| 349 | 20240725 | 131800 | 16895755900 | 31000 | 31000 | 31000 | 30950 | 930 |
| 350 | 20240725 | 131700 | 16866940900 | 31000 | 31000 | 31000 | 31000 | 1922 |
| 351 | 20240725 | 131600 | 16807358900 | 31000 | 31050 | 31050 | 31000 | 986 |
| 352 | 20240725 | 131500 | 16776791600 | 31000 | 31050 | 31050 | 31000 | 640 |
| 353 | 20240725 | 131400 | 16756926100 | 31050 | 31100 | 31100 | 31050 | 130 |
| 354 | 20240725 | 131300 | 16752888350 | 31100 | 31050 | 31100 | 31050 | 353 |
| 355 | 20240725 | 131200 | 16741922900 | 31050 | 31050 | 31050 | 31050 | 214 |
| 356 | 20240725 | 131100 | 16735278200 | 31000 | 31050 | 31050 | 31000 | 181 |
| 357 | 20240725 | 131000 | 16729658650 | 31050 | 31050 | 31050 | 31000 | 162 |
| 358 | 20240725 | 130900 | 16724633600 | 31000 | 31050 | 31050 | 31000 | 49 |
| 359 | 20240725 | 130800 | 16723112950 | 31000 | 31050 | 31050 | 31000 | 58 |
| 360 | 20240725 | 130700 | 16721314900 | 31050 | 31050 | 31050 | 31050 | 156 |
| 361 | 20240725 | 130600 | 16716471100 | 31050 | 31050 | 31050 | 31050 | 222 |
| 362 | 20240725 | 130500 | 16709578000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 363 | 20240725 | 130400 | 16709578000 | 31000 | 31000 | 31000 | 31000 | 196 |
| 364 | 20240725 | 130300 | 16703502000 | 31000 | 31000 | 31000 | 31000 | 162 |
| 365 | 20240725 | 130200 | 16698480000 | 31000 | 31000 | 31050 | 31000 | 707 |
| 366 | 20240725 | 130100 | 16676545100 | 31000 | 31000 | 31050 | 30950 | 1193 |
| 367 | 20240725 | 130000 | 16639561600 | 31000 | 31100 | 31100 | 31000 | 206 |
| 368 | 20240725 | 125900 | 16633173250 | 31100 | 31050 | 31100 | 31050 | 66 |
| 369 | 20240725 | 125800 | 16631123450 | 31050 | 31050 | 31100 | 31050 | 337 |
| 370 | 20240725 | 125700 | 16620659100 | 31050 | 31050 | 31100 | 31000 | 845 |
| 371 | 20240725 | 125600 | 16594434850 | 31100 | 31100 | 31100 | 31050 | 557 |
| 372 | 20240725 | 125500 | 16577138600 | 31100 | 31050 | 31100 | 31050 | 210 |
| 373 | 20240725 | 125400 | 16570609850 | 31050 | 31100 | 31100 | 31050 | 36 |
| 374 | 20240725 | 125300 | 16569491800 | 31100 | 31200 | 31200 | 31050 | 944 |
| 375 | 20240725 | 125200 | 16540081200 | 31200 | 31150 | 31200 | 31100 | 986 |
| 376 | 20240725 | 125100 | 16509369600 | 31100 | 31000 | 31200 | 31000 | 3517 |
| 377 | 20240725 | 125000 | 16399964450 | 31000 | 31000 | 31050 | 31000 | 126 |
| 378 | 20240725 | 124900 | 16396056950 | 31050 | 30950 | 31100 | 30950 | 21 |
| 379 | 20240725 | 124800 | 16395404850 | 31100 | 31000 | 31100 | 31000 | 911 |
| 380 | 20240725 | 124700 | 16367126500 | 31000 | 31000 | 31050 | 31000 | 148 |
| 381 | 20240725 | 124600 | 16362536000 | 31000 | 31050 | 31050 | 31000 | 41 |
| 382 | 20240725 | 124500 | 16361263750 | 31050 | 31000 | 31050 | 31000 | 271 |
| 383 | 20240725 | 124400 | 16352861600 | 31050 | 31050 | 31050 | 31050 | 14 |
| 384 | 20240725 | 124300 | 16352426900 | 31050 | 31000 | 31050 | 31000 | 179 |
| 385 | 20240725 | 124200 | 16346873400 | 31000 | 31100 | 31100 | 31000 | 624 |
| 386 | 20240725 | 124100 | 16327501650 | 31100 | 31050 | 31100 | 31000 | 1440 |
| 387 | 20240725 | 124000 | 16282796700 | 31050 | 31050 | 31050 | 31000 | 177 |
| 388 | 20240725 | 123900 | 16277301150 | 31050 | 31050 | 31050 | 31050 | 12 |
| 389 | 20240725 | 123800 | 16276928550 | 31050 | 31050 | 31050 | 31000 | 948 |
| 390 | 20240725 | 123700 | 16247501850 | 31000 | 31050 | 31050 | 31000 | 323 |
| 391 | 20240725 | 123600 | 16237474500 | 31050 | 31000 | 31050 | 31000 | 71 |
| 392 | 20240725 | 123500 | 16235270050 | 31050 | 30950 | 31050 | 30950 | 292 |
| 393 | 20240725 | 123400 | 16226221800 | 30900 | 31000 | 31000 | 30900 | 268 |
| 394 | 20240725 | 123300 | 16217935000 | 31000 | 31000 | 31050 | 31000 | 1090 |
| 395 | 20240725 | 123200 | 16184144450 | 31050 | 31050 | 31050 | 31000 | 233 |
| 396 | 20240725 | 123100 | 16176914800 | 31050 | 30950 | 31050 | 30950 | 166 |
| 397 | 20240725 | 123000 | 16171775600 | 31100 | 31000 | 31100 | 30950 | 87 |
| 398 | 20240725 | 122900 | 16169076750 | 31100 | 31050 | 31100 | 31000 | 1687 |
| 399 | 20240725 | 122800 | 16116741950 | 31100 | 31100 | 31100 | 31050 | 813 |
| 400 | 20240725 | 122700 | 16091457750 | 31100 | 31100 | 31100 | 31100 | 252 |
| 401 | 20240725 | 122600 | 16083620550 | 31050 | 31050 | 31100 | 31050 | 601 |
| 402 | 20240725 | 122500 | 16064941950 | 31050 | 31100 | 31150 | 31050 | 464 |
| 403 | 20240725 | 122400 | 16050513250 | 31100 | 31100 | 31150 | 31050 | 225 |
| 404 | 20240725 | 122300 | 16043520450 | 31100 | 31100 | 31150 | 31100 | 233 |
| 405 | 20240725 | 122200 | 16036271800 | 31050 | 31150 | 31150 | 31050 | 150 |
| 406 | 20240725 | 122100 | 16031606500 | 31150 | 31100 | 31150 | 31100 | 791 |
| 407 | 20240725 | 122000 | 16007006350 | 31100 | 31150 | 31150 | 31100 | 886 |
| 408 | 20240725 | 121900 | 15979419250 | 31150 | 31150 | 31150 | 31100 | 118 |
| 409 | 20240725 | 121800 | 15975745000 | 31150 | 31150 | 31150 | 31000 | 1470 |
| 410 | 20240725 | 121700 | 15930027600 | 31150 | 31050 | 31150 | 31050 | 4082 |
| 411 | 20240725 | 121600 | 15803091450 | 31050 | 31000 | 31050 | 31000 | 846 |
| 412 | 20240725 | 121500 | 15776849700 | 31000 | 31000 | 31050 | 30950 | 1200 |
| 413 | 20240725 | 121400 | 15739632250 | 31000 | 30900 | 31000 | 30900 | 1043 |
| 414 | 20240725 | 121300 | 15707331950 | 30900 | 30900 | 30900 | 30850 | 460 |
| 415 | 20240725 | 121200 | 15693126050 | 30900 | 30900 | 30950 | 30900 | 489 |
| 416 | 20240725 | 121100 | 15678014950 | 30900 | 31000 | 31000 | 30900 | 213 |
| 417 | 20240725 | 121000 | 15671429300 | 30950 | 31000 | 31000 | 30900 | 254 |
| 418 | 20240725 | 120900 | 15663560100 | 31000 | 30900 | 31000 | 30900 | 331 |
| 419 | 20240725 | 120800 | 15653330600 | 30900 | 30950 | 31000 | 30900 | 1217 |
| 420 | 20240725 | 120700 | 15615706100 | 31000 | 31000 | 31000 | 31000 | 88 |
| 421 | 20240725 | 120600 | 15612978100 | 31000 | 31000 | 31000 | 31000 | 188 |
| 422 | 20240725 | 120500 | 15607150100 | 31000 | 30950 | 31050 | 30950 | 41 |
| 423 | 20240725 | 120400 | 15605877450 | 30950 | 30950 | 31000 | 30950 | 276 |
| 424 | 20240725 | 120300 | 15597334550 | 30950 | 31000 | 31050 | 30950 | 655 |
| 425 | 20240725 | 120200 | 15577034450 | 31000 | 31050 | 31050 | 31000 | 301 |
| 426 | 20240725 | 120100 | 15567693250 | 31050 | 31000 | 31050 | 30950 | 471 |
| 427 | 20240725 | 120000 | 15553092700 | 31000 | 30900 | 31000 | 30900 | 1231 |
| 428 | 20240725 | 115900 | 15514974600 | 30900 | 30950 | 30950 | 30900 | 58 |
| 429 | 20240725 | 115800 | 15513181050 | 30900 | 30900 | 30950 | 30900 | 373 |
| 430 | 20240725 | 115700 | 15501652750 | 30900 | 30900 | 30900 | 30900 | 251 |
| 431 | 20240725 | 115600 | 15493896850 | 30850 | 30900 | 30900 | 30850 | 379 |
| 432 | 20240725 | 115500 | 15482186800 | 30900 | 30900 | 30900 | 30900 | 17 |
| 433 | 20240725 | 115400 | 15481661500 | 30850 | 30800 | 30900 | 30800 | 1612 |
| 434 | 20240725 | 115300 | 15431959400 | 30800 | 30850 | 30850 | 30800 | 1367 |
| 435 | 20240725 | 115200 | 15389818800 | 30850 | 30900 | 30900 | 30850 | 219 |
| 436 | 20240725 | 115100 | 15383060250 | 30900 | 30900 | 30900 | 30850 | 370 |
| 437 | 20240725 | 115000 | 15371633050 | 30900 | 30850 | 30950 | 30850 | 911 |
| 438 | 20240725 | 114900 | 15343490250 | 30850 | 30850 | 30850 | 30800 | 206 |
| 439 | 20240725 | 114800 | 15337138250 | 30800 | 30850 | 30850 | 30800 | 953 |
| 440 | 20240725 | 114700 | 15307738700 | 30850 | 30900 | 30950 | 30850 | 388 |
| 441 | 20240725 | 114600 | 15295752600 | 30900 | 30850 | 30900 | 30850 | 112 |
| 442 | 20240725 | 114500 | 15292292100 | 30850 | 30950 | 30950 | 30850 | 1136 |
| 443 | 20240725 | 114400 | 15257199950 | 30950 | 30900 | 30950 | 30900 | 185 |
| 444 | 20240725 | 114300 | 15251482650 | 30900 | 30900 | 30950 | 30900 | 215 |
| 445 | 20240725 | 114200 | 15244838950 | 30900 | 30900 | 30900 | 30900 | 715 |
| 446 | 20240725 | 114100 | 15222745450 | 30900 | 30900 | 30900 | 30850 | 1286 |
| 447 | 20240725 | 114000 | 15183013050 | 30900 | 31000 | 31000 | 30900 | 306 |
| 448 | 20240725 | 113900 | 15173551800 | 31000 | 31000 | 31050 | 30950 | 629 |
| 449 | 20240725 | 113800 | 15154052350 | 30950 | 30900 | 30950 | 30900 | 2984 |
| 450 | 20240725 | 113700 | 15061719600 | 30900 | 30900 | 30900 | 30850 | 1541 |
| 451 | 20240725 | 113600 | 15014109200 | 30900 | 30900 | 30950 | 30850 | 1300 |
| 452 | 20240725 | 113500 | 14973953400 | 30850 | 31000 | 31000 | 30850 | 2001 |
| 453 | 20240725 | 113400 | 14911985400 | 31000 | 31100 | 31100 | 31000 | 1133 |
| 454 | 20240725 | 113300 | 14876818900 | 31100 | 31050 | 31100 | 31050 | 1677 |
| 455 | 20240725 | 113200 | 14824691600 | 31100 | 31100 | 31100 | 31050 | 799 |
| 456 | 20240725 | 113100 | 14799858350 | 31050 | 31100 | 31150 | 31050 | 1055 |
| 457 | 20240725 | 113000 | 14767044500 | 31150 | 31100 | 31200 | 31050 | 102 |
| 458 | 20240725 | 112900 | 14763871150 | 31100 | 31100 | 31200 | 31100 | 2672 |
| 459 | 20240725 | 112800 | 14680723350 | 31100 | 31200 | 31200 | 31100 | 1596 |
| 460 | 20240725 | 112700 | 14631045750 | 31150 | 31150 | 31300 | 31150 | 2066 |
| 461 | 20240725 | 112600 | 14566483300 | 31150 | 31300 | 31350 | 31150 | 3467 |
| 462 | 20240725 | 112500 | 14458035400 | 31250 | 31300 | 31300 | 31150 | 3208 |
| 463 | 20240725 | 112400 | 14357827700 | 31300 | 31150 | 31300 | 31150 | 5295 |
| 464 | 20240725 | 112300 | 14192336000 | 31200 | 31250 | 31250 | 31100 | 2384 |
| 465 | 20240725 | 112200 | 14118109600 | 31150 | 31100 | 31200 | 31050 | 3743 |
| 466 | 20240725 | 112100 | 14001597000 | 31100 | 31200 | 31200 | 31050 | 2173 |
| 467 | 20240725 | 112000 | 13933983900 | 31050 | 30900 | 31250 | 30900 | 7534 |
| 468 | 20240725 | 111900 | 13700453600 | 30950 | 30950 | 30950 | 30900 | 1962 |
| 469 | 20240725 | 111800 | 13639818100 | 30950 | 30850 | 30950 | 30850 | 1858 |
| 470 | 20240725 | 111700 | 13582413250 | 30850 | 30900 | 30900 | 30850 | 1040 |
| 471 | 20240725 | 111600 | 13550285150 | 30850 | 30800 | 30850 | 30750 | 1277 |
| 472 | 20240725 | 111500 | 13510931150 | 30800 | 30700 | 30850 | 30700 | 3026 |
| 473 | 20240725 | 111400 | 13417756150 | 30700 | 30800 | 30850 | 30700 | 1252 |
| 474 | 20240725 | 111300 | 13379280450 | 30850 | 30800 | 30900 | 30750 | 3105 |
| 475 | 20240725 | 111200 | 13283596000 | 30800 | 30800 | 30800 | 30700 | 1025 |
| 476 | 20240725 | 111100 | 13252096700 | 30800 | 30750 | 30850 | 30600 | 2836 |
| 477 | 20240725 | 111000 | 13164815600 | 30750 | 30850 | 30900 | 30750 | 5482 |
| 478 | 20240725 | 110900 | 12995703100 | 30850 | 30750 | 30850 | 30600 | 5404 |
| 479 | 20240725 | 110800 | 12829375350 | 30750 | 30600 | 30800 | 30600 | 6499 |
| 480 | 20240725 | 110700 | 12630070750 | 30600 | 30550 | 30600 | 30500 | 2823 |
| 481 | 20240725 | 110600 | 12543839000 | 30500 | 30400 | 30500 | 30400 | 5089 |
| 482 | 20240725 | 110500 | 12388737050 | 30400 | 30400 | 30400 | 30350 | 1239 |
| 483 | 20240725 | 110400 | 12351076950 | 30400 | 30350 | 30400 | 30350 | 1686 |
| 484 | 20240725 | 110300 | 12299862550 | 30350 | 30300 | 30350 | 30300 | 3283 |
| 485 | 20240725 | 110200 | 12200325750 | 30300 | 30150 | 30300 | 30150 | 4812 |
| 486 | 20240725 | 110100 | 12054805100 | 30150 | 30200 | 30200 | 30150 | 1576 |
| 487 | 20240725 | 110000 | 12007261850 | 30200 | 30200 | 30200 | 30150 | 1596 |
| 488 | 20240725 | 105900 | 11959095250 | 30150 | 30150 | 30150 | 30150 | 479 |
| 489 | 20240725 | 105800 | 11944653400 | 30150 | 30200 | 30200 | 30100 | 2472 |
| 490 | 20240725 | 105700 | 11870080000 | 30200 | 30200 | 30200 | 30150 | 1761 |
| 491 | 20240725 | 105600 | 11816985200 | 30150 | 30100 | 30150 | 30100 | 2674 |
| 492 | 20240725 | 105500 | 11736452500 | 30050 | 30050 | 30100 | 30000 | 4247 |
| 493 | 20240725 | 105400 | 11608688650 | 30100 | 30050 | 30100 | 30000 | 1660 |
| 494 | 20240725 | 105300 | 11558781500 | 30050 | 30100 | 30100 | 30050 | 1527 |
| 495 | 20240725 | 105200 | 11512889550 | 30100 | 30050 | 30100 | 30050 | 505 |
| 496 | 20240725 | 105100 | 11497714250 | 30000 | 30050 | 30100 | 30000 | 996 |
| 497 | 20240725 | 105000 | 11467789350 | 30100 | 30050 | 30100 | 30050 | 113 |
| 498 | 20240725 | 104900 | 11464388400 | 30100 | 30100 | 30100 | 30050 | 25 |
| 499 | 20240725 | 104800 | 11463636400 | 30050 | 30150 | 30150 | 30050 | 425 |
| 500 | 20240725 | 104700 | 11450843100 | 30150 | 30100 | 30150 | 30050 | 1445 |
| 501 | 20240725 | 104600 | 11407354400 | 30100 | 30150 | 30150 | 30100 | 342 |
| 502 | 20240725 | 104500 | 11397052400 | 30150 | 30100 | 30150 | 30050 | 8351 |
| 503 | 20240725 | 104400 | 11145674200 | 30050 | 30000 | 30100 | 30000 | 2954 |
| 504 | 20240725 | 104300 | 11056946500 | 30050 | 30000 | 30050 | 29950 | 4680 |
| 505 | 20240725 | 104200 | 10916555350 | 30000 | 29950 | 30000 | 29950 | 99 |
| 506 | 20240725 | 104100 | 10913588800 | 29950 | 29950 | 30000 | 29900 | 5473 |
| 507 | 20240725 | 104000 | 10749676600 | 29950 | 30000 | 30000 | 29950 | 266 |
| 508 | 20240725 | 103900 | 10741700150 | 30000 | 30000 | 30000 | 29950 | 209 |
| 509 | 20240725 | 103800 | 10735436150 | 30000 | 30000 | 30000 | 29950 | 2580 |
| 510 | 20240725 | 103700 | 10658080550 | 30000 | 29950 | 30000 | 29950 | 2710 |
| 511 | 20240725 | 103600 | 10576791050 | 29950 | 29900 | 30000 | 29900 | 2797 |
| 512 | 20240725 | 103500 | 10493026050 | 29900 | 29950 | 29950 | 29900 | 157 |
| 513 | 20240725 | 103400 | 10488329550 | 29900 | 29900 | 29950 | 29850 | 1176 |
| 514 | 20240725 | 103300 | 10453168100 | 29900 | 29950 | 29950 | 29900 | 3309 |
| 515 | 20240725 | 103200 | 10354213900 | 29950 | 29950 | 29950 | 29900 | 1527 |
| 516 | 20240725 | 103100 | 10308545900 | 29950 | 29900 | 29950 | 29900 | 1035 |
| 517 | 20240725 | 103000 | 10277581500 | 29900 | 29950 | 29950 | 29900 | 1013 |
| 518 | 20240725 | 102900 | 10247284200 | 29950 | 29950 | 29950 | 29900 | 746 |
| 519 | 20240725 | 102800 | 10224944500 | 29900 | 29950 | 29950 | 29900 | 3477 |
| 520 | 20240725 | 102700 | 10120864700 | 29950 | 29950 | 30000 | 29950 | 1709 |
| 521 | 20240725 | 102600 | 10069676550 | 29950 | 30000 | 30000 | 29900 | 410 |
| 522 | 20240725 | 102500 | 10057410700 | 29950 | 29950 | 29950 | 29900 | 1172 |
| 523 | 20240725 | 102400 | 10022313250 | 29950 | 30000 | 30000 | 29950 | 574 |
| 524 | 20240725 | 102300 | 10005119650 | 29950 | 30000 | 30000 | 29950 | 814 |
| 525 | 20240725 | 102200 | 9980720700 | 29950 | 29950 | 29950 | 29900 | 1061 |
| 526 | 20240725 | 102100 | 9948948700 | 29950 | 29950 | 29950 | 29900 | 1116 |
| 527 | 20240725 | 102000 | 9915565150 | 29900 | 29950 | 30000 | 29900 | 1030 |
| 528 | 20240725 | 101900 | 9884731750 | 29950 | 30000 | 30000 | 29950 | 661 |
| 529 | 20240725 | 101800 | 9864932650 | 30000 | 29950 | 30000 | 29950 | 130 |
| 530 | 20240725 | 101700 | 9861037100 | 30000 | 30000 | 30000 | 29900 | 609 |
| 531 | 20240725 | 101600 | 9842818050 | 30000 | 29950 | 30000 | 29900 | 830 |
| 532 | 20240725 | 101500 | 9817971700 | 29950 | 29950 | 29950 | 29850 | 7110 |
| 533 | 20240725 | 101400 | 9605218600 | 29900 | 29950 | 29950 | 29900 | 848 |
| 534 | 20240725 | 101300 | 9579829750 | 29900 | 29900 | 29950 | 29900 | 526 |
| 535 | 20240725 | 101200 | 9564096300 | 29850 | 29850 | 29950 | 29850 | 9034 |
| 536 | 20240725 | 101100 | 9294106600 | 29850 | 29800 | 29850 | 29800 | 2383 |
| 537 | 20240725 | 101000 | 9223077400 | 29850 | 29900 | 29900 | 29800 | 3059 |
| 538 | 20240725 | 100900 | 9131815450 | 29850 | 29900 | 29900 | 29850 | 1718 |
| 539 | 20240725 | 100800 | 9080507400 | 29850 | 29900 | 29900 | 29850 | 681 |
| 540 | 20240725 | 100700 | 9060164900 | 29850 | 29900 | 29900 | 29850 | 595 |
| 541 | 20240725 | 100600 | 9042380350 | 29900 | 29950 | 29950 | 29850 | 3377 |
| 542 | 20240725 | 100500 | 8941442300 | 29950 | 29900 | 29950 | 29900 | 463 |
| 543 | 20240725 | 100400 | 8927578350 | 29900 | 29950 | 29950 | 29900 | 1673 |
| 544 | 20240725 | 100300 | 8877505400 | 29950 | 29950 | 30000 | 29900 | 2322 |
| 545 | 20240725 | 100200 | 8807963200 | 29950 | 29950 | 29950 | 29850 | 3322 |
| 546 | 20240725 | 100100 | 8708655250 | 29950 | 29950 | 29950 | 29900 | 1613 |
| 547 | 20240725 | 100000 | 8660423300 | 29900 | 29950 | 29950 | 29900 | 547 |
| 548 | 20240725 | 095900 | 8644041150 | 29950 | 29900 | 29950 | 29850 | 1591 |
| 549 | 20240725 | 095800 | 8596501850 | 29900 | 29900 | 29900 | 29850 | 410 |
| 550 | 20240725 | 095700 | 8584248050 | 29900 | 29950 | 29950 | 29850 | 1285 |
| 551 | 20240725 | 095600 | 8545828050 | 29950 | 29950 | 29950 | 29900 | 816 |
| 552 | 20240725 | 095500 | 8521417500 | 29900 | 29950 | 29950 | 29850 | 860 |
| 553 | 20240725 | 095400 | 8495697100 | 29950 | 29950 | 29950 | 29900 | 213 |
| 554 | 20240725 | 095300 | 8489320800 | 29950 | 29850 | 29950 | 29800 | 5804 |
| 555 | 20240725 | 095200 | 8316076250 | 29800 | 29850 | 29900 | 29800 | 3167 |
| 556 | 20240725 | 095100 | 8221637250 | 29850 | 29900 | 29900 | 29800 | 2423 |
| 557 | 20240725 | 095000 | 8149352200 | 29900 | 29950 | 30000 | 29850 | 4236 |
| 558 | 20240725 | 094900 | 8022700900 | 29950 | 30050 | 30050 | 29900 | 8302 |
| 559 | 20240725 | 094800 | 7773831850 | 30050 | 30050 | 30100 | 30000 | 1168 |
| 560 | 20240725 | 094700 | 7738731150 | 30000 | 30100 | 30100 | 30000 | 741 |
| 561 | 20240725 | 094600 | 7716450600 | 30100 | 29950 | 30100 | 29900 | 9564 |
| 562 | 20240725 | 094500 | 7429225000 | 29950 | 29850 | 30000 | 29850 | 3285 |
| 563 | 20240725 | 094400 | 7330973500 | 29900 | 29900 | 30000 | 29800 | 7256 |
| 564 | 20240725 | 094300 | 7114351000 | 30000 | 29950 | 30000 | 29950 | 903 |
| 565 | 20240725 | 094200 | 7087297000 | 29950 | 29850 | 30000 | 29800 | 10851 |
| 566 | 20240725 | 094100 | 6762984300 | 29850 | 29900 | 29950 | 29800 | 6603 |
| 567 | 20240725 | 094000 | 6565798750 | 29900 | 29950 | 29950 | 29850 | 4519 |
| 568 | 20240725 | 093900 | 6430648850 | 29950 | 30000 | 30000 | 29900 | 8032 |
| 569 | 20240725 | 093800 | 6189896500 | 30000 | 29950 | 30000 | 29900 | 6181 |
| 570 | 20240725 | 093700 | 6004931100 | 29900 | 29950 | 29950 | 29900 | 6494 |
| 571 | 20240725 | 093600 | 5810720450 | 29950 | 30050 | 30100 | 29950 | 4915 |
| 572 | 20240725 | 093500 | 5663334750 | 30050 | 30050 | 30100 | 30000 | 3520 |
| 573 | 20240725 | 093400 | 5557634900 | 30050 | 30050 | 30100 | 30000 | 10423 |
| 574 | 20240725 | 093300 | 5244727600 | 30050 | 30100 | 30150 | 30000 | 4590 |
| 575 | 20240725 | 093200 | 5106791950 | 30100 | 30100 | 30150 | 30050 | 8620 |
| 576 | 20240725 | 093100 | 4847486700 | 30100 | 30200 | 30200 | 30100 | 4210 |
| 577 | 20240725 | 093000 | 4720554800 | 30200 | 30250 | 30250 | 30150 | 2348 |
| 578 | 20240725 | 092900 | 4649660800 | 30250 | 30250 | 30300 | 30200 | 4748 |
| 579 | 20240725 | 092800 | 4506204750 | 30250 | 30250 | 30350 | 30200 | 2024 |
| 580 | 20240725 | 092700 | 4444963450 | 30250 | 30400 | 30400 | 30250 | 2961 |
| 581 | 20240725 | 092600 | 4355254850 | 30300 | 30250 | 30400 | 30250 | 2741 |
| 582 | 20240725 | 092500 | 4272272200 | 30250 | 30250 | 30250 | 30200 | 868 |
| 583 | 20240725 | 092400 | 4246028100 | 30250 | 30250 | 30250 | 30200 | 2556 |
| 584 | 20240725 | 092300 | 4168752750 | 30250 | 30300 | 30300 | 30250 | 2441 |
| 585 | 20240725 | 092200 | 4094866450 | 30300 | 30350 | 30400 | 30250 | 2819 |
| 586 | 20240725 | 092100 | 4009438700 | 30400 | 30300 | 30400 | 30300 | 2648 |
| 587 | 20240725 | 092000 | 3929004400 | 30350 | 30250 | 30350 | 30250 | 2109 |
| 588 | 20240725 | 091900 | 3865047300 | 30300 | 30300 | 30350 | 30250 | 2704 |
| 589 | 20240725 | 091800 | 3783162650 | 30250 | 30300 | 30350 | 30250 | 2133 |
| 590 | 20240725 | 091700 | 3718505900 | 30300 | 30350 | 30350 | 30200 | 4191 |
| 591 | 20240725 | 091600 | 3591760650 | 30350 | 30400 | 30400 | 30300 | 489 |
| 592 | 20240725 | 091500 | 3576924300 | 30400 | 30450 | 30450 | 30300 | 2695 |
| 593 | 20240725 | 091400 | 3495172600 | 30450 | 30400 | 30450 | 30400 | 1536 |
| 594 | 20240725 | 091300 | 3448460000 | 30400 | 30400 | 30500 | 30250 | 8287 |
| 595 | 20240725 | 091200 | 3196301800 | 30300 | 30400 | 30400 | 30300 | 3314 |
| 596 | 20240725 | 091100 | 3095760950 | 30400 | 30450 | 30450 | 30350 | 1155 |
| 597 | 20240725 | 091000 | 3060670100 | 30450 | 30400 | 30500 | 30400 | 3713 |
| 598 | 20240725 | 090900 | 2947691050 | 30350 | 30300 | 30350 | 30300 | 1176 |
| 599 | 20240725 | 090800 | 2912028850 | 30350 | 30200 | 30350 | 30150 | 9342 |
| 600 | 20240725 | 090700 | 2629648400 | 30200 | 30300 | 30300 | 30150 | 18258 |
| 601 | 20240725 | 090600 | 2077818450 | 30300 | 30400 | 30400 | 30250 | 6015 |
| 602 | 20240725 | 090500 | 1895526000 | 30350 | 30400 | 30500 | 30250 | 8283 |
| 603 | 20240725 | 090400 | 1644275200 | 30400 | 30500 | 30600 | 30400 | 8547 |
| 604 | 20240725 | 090300 | 1384158550 | 30500 | 30750 | 30750 | 30500 | 7794 |
| 605 | 20240725 | 090200 | 1146159700 | 30700 | 30750 | 30900 | 30550 | 11801 |
| 606 | 20240725 | 090100 | 783249000 | 30650 | 30750 | 30850 | 30600 | 7046 |
| 607 | 20240725 | 090000 | 566822500 | 30750 | 30650 | 31000 | 30650 | 17810 |