34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 193100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 3 | 20240725 | 193000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240725 | 192900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240725 | 192800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240725 | 192700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240725 | 192600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240725 | 192500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240725 | 192400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240725 | 192300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240725 | 192200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240725 | 192100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240725 | 192000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240725 | 191900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240725 | 191800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240725 | 191700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240725 | 191600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240725 | 191500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240725 | 191400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240725 | 191300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240725 | 191200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240725 | 191100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240725 | 191000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240725 | 190900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240725 | 190800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240725 | 190700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240725 | 190600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240725 | 190500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240725 | 190400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240725 | 190300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240725 | 190200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240725 | 190100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 33 | 20240725 | 190000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240725 | 185900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240725 | 185800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240725 | 185700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240725 | 185600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240725 | 185500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240725 | 185400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240725 | 185300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240725 | 185200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240725 | 185100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240725 | 185000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240725 | 184900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240725 | 184800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240725 | 184700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240725 | 184600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240725 | 184500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240725 | 184400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240725 | 184300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240725 | 184200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240725 | 184100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240725 | 184000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240725 | 183900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240725 | 183800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240725 | 183700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240725 | 183600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240725 | 183500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240725 | 183400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240725 | 183300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240725 | 183200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240725 | 183100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 63 | 20240725 | 183000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240725 | 182900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240725 | 182800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240725 | 182700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240725 | 182600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240725 | 182500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240725 | 182400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240725 | 182300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240725 | 182200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240725 | 182100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240725 | 182000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240725 | 181900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240725 | 181800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240725 | 181700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240725 | 181600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240725 | 181500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240725 | 181400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240725 | 181300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240725 | 181200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240725 | 181100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240725 | 181000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240725 | 180900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240725 | 180800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240725 | 180700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240725 | 180600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240725 | 180500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240725 | 180400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240725 | 180300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240725 | 180200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240725 | 180100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 93 | 20240725 | 180000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240725 | 175900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240725 | 175800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240725 | 175700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240725 | 175600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240725 | 175500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240725 | 175400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240725 | 175300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240725 | 175200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240725 | 175100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240725 | 175000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240725 | 174900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240725 | 174800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240725 | 174700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240725 | 174600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240725 | 174500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240725 | 174400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240725 | 174300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240725 | 174200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240725 | 174100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240725 | 174000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240725 | 173900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240725 | 173800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240725 | 173700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240725 | 173600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240725 | 173500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240725 | 173400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240725 | 173300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240725 | 173200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240725 | 173100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 123 | 20240725 | 173000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240725 | 172900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240725 | 172800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240725 | 172700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240725 | 172600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240725 | 172500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240725 | 172400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240725 | 172300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240725 | 172200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240725 | 172100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240725 | 172000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240725 | 171900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240725 | 171800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240725 | 171700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240725 | 171600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240725 | 171500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240725 | 171400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240725 | 171300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240725 | 171200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240725 | 171100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240725 | 171000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240725 | 170900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240725 | 170800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240725 | 170700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240725 | 170600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240725 | 170500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240725 | 170400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240725 | 170300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240725 | 170200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240725 | 170100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 153 | 20240725 | 170000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240725 | 165900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240725 | 165800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240725 | 165700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240725 | 165600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240725 | 165500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240725 | 165400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240725 | 165300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240725 | 165200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240725 | 165100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240725 | 165000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240725 | 164900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240725 | 164800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240725 | 164700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240725 | 164600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240725 | 164500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240725 | 164400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240725 | 164300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240725 | 164200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240725 | 164100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240725 | 164000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240725 | 163900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240725 | 163800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240725 | 163700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240725 | 163600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240725 | 163500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240725 | 163400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240725 | 163300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240725 | 163200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240725 | 163100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 183 | 20240725 | 163000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240725 | 162900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240725 | 162800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240725 | 162700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240725 | 162600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240725 | 162500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240725 | 162400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240725 | 162300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240725 | 162200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240725 | 162100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240725 | 162000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240725 | 161900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240725 | 161800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240725 | 161700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240725 | 161600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240725 | 161500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240725 | 161400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240725 | 161300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240725 | 161200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240725 | 161100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240725 | 161000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240725 | 160900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240725 | 160800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240725 | 160700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240725 | 160600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240725 | 160500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240725 | 160400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240725 | 160300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240725 | 160200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240725 | 160100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 213 | 20240725 | 160000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240725 | 155900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240725 | 155800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240725 | 155700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240725 | 155600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240725 | 155500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240725 | 155400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240725 | 155300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240725 | 155200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240725 | 155100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240725 | 155000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240725 | 154900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240725 | 154800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240725 | 154700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240725 | 154600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240725 | 154500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240725 | 154400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240725 | 154300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240725 | 154200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240725 | 154100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240725 | 154000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240725 | 153900 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240725 | 153800 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240725 | 153700 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240725 | 153600 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240725 | 153500 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240725 | 153400 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240725 | 153300 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240725 | 153200 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240725 | 153100 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 243 | 20240725 | 153000 | 8842429300 | 38100 | 38100 | 38100 | 38100 | 6304 |
| 244 | 20240725 | 152900 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240725 | 152800 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240725 | 152700 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240725 | 152600 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240725 | 152500 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240725 | 152400 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240725 | 152300 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20240725 | 152200 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20240725 | 152100 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20240725 | 152000 | 8602246900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20240725 | 151900 | 8602246900 | 38100 | 38050 | 38100 | 38000 | 532 |
| 255 | 20240725 | 151800 | 8582004600 | 38050 | 38000 | 38100 | 37950 | 229 |
| 256 | 20240725 | 151700 | 8573294900 | 38000 | 38000 | 38000 | 37950 | 145 |
| 257 | 20240725 | 151600 | 8567786000 | 38050 | 38050 | 38100 | 37950 | 1445 |
| 258 | 20240725 | 151500 | 8512859800 | 38050 | 38100 | 38100 | 38050 | 112 |
| 259 | 20240725 | 151400 | 8508595000 | 38100 | 38000 | 38100 | 38000 | 110 |
| 260 | 20240725 | 151300 | 8504411550 | 38000 | 38100 | 38100 | 38000 | 933 |
| 261 | 20240725 | 151200 | 8468937100 | 38100 | 38100 | 38100 | 38000 | 224 |
| 262 | 20240725 | 151100 | 8460416800 | 38100 | 38050 | 38100 | 38050 | 50 |
| 263 | 20240725 | 151000 | 8458513000 | 38050 | 38000 | 38050 | 38000 | 435 |
| 264 | 20240725 | 150900 | 8441974750 | 38000 | 38050 | 38050 | 38000 | 292 |
| 265 | 20240725 | 150800 | 8430877500 | 38100 | 38050 | 38100 | 38000 | 748 |
| 266 | 20240725 | 150700 | 8402450600 | 38100 | 38150 | 38150 | 38000 | 3070 |
| 267 | 20240725 | 150600 | 8285751150 | 38100 | 38150 | 38150 | 38100 | 1626 |
| 268 | 20240725 | 150500 | 8223793800 | 38150 | 38150 | 38150 | 38100 | 122 |
| 269 | 20240725 | 150400 | 8219142250 | 38100 | 38150 | 38150 | 38100 | 326 |
| 270 | 20240725 | 150300 | 8206705850 | 38150 | 38150 | 38150 | 38100 | 1185 |
| 271 | 20240725 | 150200 | 8161554600 | 38150 | 38150 | 38150 | 38100 | 57 |
| 272 | 20240725 | 150100 | 8159381650 | 38150 | 38150 | 38150 | 38150 | 3 |
| 273 | 20240725 | 150000 | 8159267200 | 38200 | 38200 | 38200 | 38100 | 2377 |
| 274 | 20240725 | 145900 | 8068582900 | 38200 | 38150 | 38200 | 38100 | 353 |
| 275 | 20240725 | 145800 | 8055117050 | 38150 | 38150 | 38200 | 38150 | 699 |
| 276 | 20240725 | 145700 | 8028450150 | 38100 | 38100 | 38150 | 38100 | 1175 |
| 277 | 20240725 | 145600 | 7983682200 | 38150 | 38150 | 38150 | 38100 | 76 |
| 278 | 20240725 | 145500 | 7980784950 | 38100 | 38150 | 38200 | 38100 | 220 |
| 279 | 20240725 | 145400 | 7972392050 | 38200 | 38200 | 38200 | 38150 | 302 |
| 280 | 20240725 | 145300 | 7960868750 | 38150 | 38100 | 38150 | 38100 | 203 |
| 281 | 20240725 | 145200 | 7953127350 | 38150 | 38200 | 38200 | 38100 | 725 |
| 282 | 20240725 | 145100 | 7925483550 | 38200 | 38200 | 38200 | 38150 | 147 |
| 283 | 20240725 | 145000 | 7919869500 | 38200 | 38200 | 38200 | 38150 | 157 |
| 284 | 20240725 | 144900 | 7913876000 | 38200 | 38150 | 38200 | 38150 | 76 |
| 285 | 20240725 | 144800 | 7910976400 | 38150 | 38150 | 38150 | 38150 | 114 |
| 286 | 20240725 | 144700 | 7906627300 | 38150 | 38200 | 38200 | 38100 | 262 |
| 287 | 20240725 | 144600 | 7896634850 | 38200 | 38200 | 38200 | 38200 | 334 |
| 288 | 20240725 | 144500 | 7883876050 | 38200 | 38150 | 38200 | 38150 | 188 |
| 289 | 20240725 | 144400 | 7876695650 | 38200 | 38200 | 38200 | 38150 | 300 |
| 290 | 20240725 | 144300 | 7865240300 | 38200 | 38200 | 38250 | 38150 | 573 |
| 291 | 20240725 | 144200 | 7843339700 | 38200 | 38200 | 38250 | 38200 | 2076 |
| 292 | 20240725 | 144100 | 7763993300 | 38150 | 38100 | 38150 | 38100 | 306 |
| 293 | 20240725 | 144000 | 7752322900 | 38100 | 38150 | 38150 | 38100 | 125 |
| 294 | 20240725 | 143900 | 7747557650 | 38150 | 38150 | 38150 | 38150 | 15 |
| 295 | 20240725 | 143800 | 7746985400 | 38150 | 38150 | 38150 | 38100 | 106 |
| 296 | 20240725 | 143700 | 7742942400 | 38100 | 38100 | 38100 | 38050 | 87 |
| 297 | 20240725 | 143600 | 7739630800 | 38100 | 38150 | 38150 | 38100 | 176 |
| 298 | 20240725 | 143500 | 7732923850 | 38150 | 38050 | 38150 | 38050 | 830 |
| 299 | 20240725 | 143400 | 7701281750 | 38100 | 38100 | 38100 | 38050 | 145 |
| 300 | 20240725 | 143300 | 7695760700 | 38050 | 38050 | 38050 | 38050 | 119 |
| 301 | 20240725 | 143200 | 7691232750 | 38000 | 38050 | 38050 | 38000 | 1370 |
| 302 | 20240725 | 143100 | 7639171450 | 38050 | 38050 | 38050 | 38000 | 153 |
| 303 | 20240725 | 143000 | 7633355350 | 38050 | 38100 | 38100 | 38050 | 244 |
| 304 | 20240725 | 142900 | 7624069850 | 38100 | 38050 | 38100 | 38000 | 1006 |
| 305 | 20240725 | 142800 | 7585807000 | 38050 | 38100 | 38150 | 38050 | 862 |
| 306 | 20240725 | 142700 | 7552988350 | 38100 | 38150 | 38150 | 38100 | 108 |
| 307 | 20240725 | 142600 | 7548871800 | 38150 | 38200 | 38200 | 38150 | 58 |
| 308 | 20240725 | 142500 | 7546657850 | 38150 | 38250 | 38250 | 38150 | 676 |
| 309 | 20240725 | 142400 | 7520846200 | 38200 | 38200 | 38250 | 38200 | 1338 |
| 310 | 20240725 | 142300 | 7469733300 | 38200 | 38200 | 38200 | 38200 | 710 |
| 311 | 20240725 | 142200 | 7442611300 | 38200 | 38150 | 38200 | 38150 | 126 |
| 312 | 20240725 | 142100 | 7437803100 | 38200 | 38200 | 38200 | 38150 | 269 |
| 313 | 20240725 | 142000 | 7427536500 | 38200 | 38200 | 38200 | 38150 | 275 |
| 314 | 20240725 | 141900 | 7417042250 | 38150 | 38150 | 38150 | 38150 | 131 |
| 315 | 20240725 | 141800 | 7412044600 | 38100 | 38150 | 38200 | 38100 | 330 |
| 316 | 20240725 | 141700 | 7399454200 | 38150 | 38150 | 38150 | 38150 | 268 |
| 317 | 20240725 | 141600 | 7389230000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 318 | 20240725 | 141500 | 7389230000 | 38150 | 38100 | 38150 | 38100 | 401 |
| 319 | 20240725 | 141400 | 7373938900 | 38100 | 38200 | 38200 | 38100 | 718 |
| 320 | 20240725 | 141300 | 7346550100 | 38150 | 38150 | 38150 | 38150 | 130 |
| 321 | 20240725 | 141200 | 7341590600 | 38150 | 38100 | 38150 | 38050 | 708 |
| 322 | 20240725 | 141100 | 7314619600 | 38100 | 38100 | 38100 | 38100 | 497 |
| 323 | 20240725 | 141000 | 7295683900 | 38150 | 38150 | 38150 | 38150 | 241 |
| 324 | 20240725 | 140900 | 7286489750 | 38100 | 38100 | 38150 | 38100 | 16 |
| 325 | 20240725 | 140800 | 7285879850 | 38150 | 38150 | 38200 | 38150 | 748 |
| 326 | 20240725 | 140700 | 7257343500 | 38200 | 38200 | 38200 | 38200 | 8 |
| 327 | 20240725 | 140600 | 7257037900 | 38200 | 38200 | 38200 | 38200 | 11 |
| 328 | 20240725 | 140500 | 7256617700 | 38200 | 38200 | 38250 | 38150 | 434 |
| 329 | 20240725 | 140400 | 7240042550 | 38200 | 38200 | 38200 | 38200 | 624 |
| 330 | 20240725 | 140300 | 7216205750 | 38200 | 38200 | 38200 | 38200 | 182 |
| 331 | 20240725 | 140200 | 7209253350 | 38200 | 38200 | 38200 | 38150 | 311 |
| 332 | 20240725 | 140100 | 7197373200 | 38200 | 38200 | 38250 | 38200 | 360 |
| 333 | 20240725 | 140000 | 7183621150 | 38200 | 38200 | 38200 | 38200 | 781 |
| 334 | 20240725 | 135900 | 7153786950 | 38200 | 38200 | 38200 | 38200 | 325 |
| 335 | 20240725 | 135800 | 7141371950 | 38200 | 38150 | 38200 | 38150 | 114 |
| 336 | 20240725 | 135700 | 7137020150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 337 | 20240725 | 135600 | 7137020150 | 38200 | 38200 | 38200 | 38200 | 3 |
| 338 | 20240725 | 135500 | 7136905550 | 38150 | 38150 | 38150 | 38100 | 141 |
| 339 | 20240725 | 135400 | 7131528450 | 38200 | 38150 | 38200 | 38100 | 1954 |
| 340 | 20240725 | 135300 | 7056910150 | 38150 | 38150 | 38150 | 38150 | 42 |
| 341 | 20240725 | 135200 | 7055307850 | 38150 | 38150 | 38150 | 38150 | 520 |
| 342 | 20240725 | 135100 | 7035469850 | 38150 | 38200 | 38200 | 38150 | 763 |
| 343 | 20240725 | 135000 | 7006361300 | 38200 | 38150 | 38200 | 38100 | 630 |
| 344 | 20240725 | 134900 | 6982326000 | 38100 | 38150 | 38150 | 38100 | 6 |
| 345 | 20240725 | 134800 | 6982097300 | 38100 | 38100 | 38100 | 38100 | 59 |
| 346 | 20240725 | 134700 | 6979849400 | 38150 | 38200 | 38200 | 38150 | 1200 |
| 347 | 20240725 | 134600 | 6934018850 | 38200 | 38250 | 38250 | 38200 | 45 |
| 348 | 20240725 | 134500 | 6932298650 | 38250 | 38200 | 38250 | 38200 | 677 |
| 349 | 20240725 | 134400 | 6906437200 | 38250 | 38200 | 38250 | 38200 | 1196 |
| 350 | 20240725 | 134300 | 6860745000 | 38200 | 38150 | 38200 | 38150 | 466 |
| 351 | 20240725 | 134200 | 6842966900 | 38150 | 38100 | 38150 | 38100 | 61 |
| 352 | 20240725 | 134100 | 6840642700 | 38150 | 38150 | 38150 | 38100 | 793 |
| 353 | 20240725 | 134000 | 6810419250 | 38100 | 38150 | 38150 | 38100 | 79 |
| 354 | 20240725 | 133900 | 6807408000 | 38150 | 38150 | 38150 | 38150 | 153 |
| 355 | 20240725 | 133800 | 6801571050 | 38150 | 38100 | 38150 | 38100 | 424 |
| 356 | 20240725 | 133700 | 6785413550 | 38150 | 38100 | 38150 | 38100 | 114 |
| 357 | 20240725 | 133600 | 6781069100 | 38100 | 38100 | 38100 | 38100 | 795 |
| 358 | 20240725 | 133500 | 6750779600 | 38100 | 38050 | 38100 | 38000 | 1767 |
| 359 | 20240725 | 133400 | 6683530650 | 38000 | 38000 | 38050 | 38000 | 505 |
| 360 | 20240725 | 133300 | 6664340600 | 38000 | 38050 | 38100 | 38000 | 657 |
| 361 | 20240725 | 133200 | 6639341850 | 38050 | 37950 | 38050 | 37950 | 807 |
| 362 | 20240725 | 133100 | 6608664150 | 38000 | 38000 | 38050 | 38000 | 1145 |
| 363 | 20240725 | 133000 | 6565154050 | 37950 | 37950 | 38000 | 37950 | 435 |
| 364 | 20240725 | 132900 | 6548644750 | 38000 | 38000 | 38000 | 38000 | 57 |
| 365 | 20240725 | 132800 | 6546478750 | 38000 | 37950 | 38000 | 37950 | 83 |
| 366 | 20240725 | 132700 | 6543328200 | 38000 | 38000 | 38000 | 37950 | 173 |
| 367 | 20240725 | 132600 | 6536754250 | 37950 | 38000 | 38050 | 37950 | 962 |
| 368 | 20240725 | 132500 | 6500203650 | 38000 | 38100 | 38100 | 38000 | 192 |
| 369 | 20240725 | 132400 | 6492900700 | 38100 | 38000 | 38100 | 38000 | 133 |
| 370 | 20240725 | 132300 | 6487843700 | 37950 | 37950 | 37950 | 37950 | 57 |
| 371 | 20240725 | 132200 | 6485680550 | 37950 | 38150 | 38150 | 37950 | 232 |
| 372 | 20240725 | 132100 | 6476862150 | 38150 | 38100 | 38150 | 38100 | 289 |
| 373 | 20240725 | 132000 | 6465851000 | 38100 | 38050 | 38100 | 38050 | 302 |
| 374 | 20240725 | 131900 | 6454345200 | 38100 | 38100 | 38150 | 38100 | 1142 |
| 375 | 20240725 | 131800 | 6410834900 | 38150 | 38150 | 38150 | 38150 | 18 |
| 376 | 20240725 | 131700 | 6410148200 | 38150 | 38150 | 38150 | 38150 | 34 |
| 377 | 20240725 | 131600 | 6408851100 | 38100 | 38100 | 38150 | 38100 | 559 |
| 378 | 20240725 | 131500 | 6387534850 | 38100 | 38050 | 38200 | 38050 | 2588 |
| 379 | 20240725 | 131400 | 6288876400 | 38100 | 37950 | 38100 | 37950 | 1947 |
| 380 | 20240725 | 131300 | 6214868100 | 38000 | 38000 | 38000 | 38000 | 1 |
| 381 | 20240725 | 131200 | 6214830100 | 37950 | 37950 | 37950 | 37950 | 585 |
| 382 | 20240725 | 131100 | 6192629350 | 37950 | 37900 | 38000 | 37900 | 342 |
| 383 | 20240725 | 131000 | 6179649400 | 37900 | 37950 | 38000 | 37900 | 20 |
| 384 | 20240725 | 130900 | 6178890750 | 37900 | 37900 | 37900 | 37900 | 174 |
| 385 | 20240725 | 130800 | 6172296150 | 38000 | 37950 | 38000 | 37950 | 60 |
| 386 | 20240725 | 130700 | 6170017600 | 38000 | 37900 | 38000 | 37900 | 1804 |
| 387 | 20240725 | 130600 | 6101644600 | 37950 | 37950 | 37950 | 37950 | 607 |
| 388 | 20240725 | 130500 | 6078608950 | 37900 | 37950 | 37950 | 37900 | 436 |
| 389 | 20240725 | 130400 | 6062066700 | 37900 | 37950 | 37950 | 37900 | 12 |
| 390 | 20240725 | 130300 | 6061611800 | 37900 | 37950 | 37950 | 37900 | 2 |
| 391 | 20240725 | 130200 | 6061535950 | 37950 | 37950 | 37950 | 37950 | 229 |
| 392 | 20240725 | 130100 | 6052845400 | 38000 | 38000 | 38000 | 38000 | 5 |
| 393 | 20240725 | 130000 | 6052655400 | 37900 | 37900 | 37900 | 37900 | 16 |
| 394 | 20240725 | 125900 | 6052049000 | 37900 | 37950 | 38000 | 37900 | 280 |
| 395 | 20240725 | 125800 | 6041422000 | 37950 | 37900 | 37950 | 37900 | 546 |
| 396 | 20240725 | 125700 | 6020701350 | 37900 | 37900 | 38000 | 37900 | 7 |
| 397 | 20240725 | 125600 | 6020435950 | 37950 | 37950 | 37950 | 37950 | 517 |
| 398 | 20240725 | 125500 | 6000815800 | 38000 | 38000 | 38000 | 38000 | 15 |
| 399 | 20240725 | 125400 | 6000245800 | 38000 | 37950 | 38000 | 37950 | 325 |
| 400 | 20240725 | 125300 | 5987905800 | 37950 | 38000 | 38000 | 37950 | 77 |
| 401 | 20240725 | 125200 | 5984982000 | 37950 | 38000 | 38000 | 37950 | 64 |
| 402 | 20240725 | 125100 | 5982553050 | 38000 | 38000 | 38000 | 38000 | 1413 |
| 403 | 20240725 | 125000 | 5928859050 | 38000 | 38000 | 38000 | 38000 | 1 |
| 404 | 20240725 | 124900 | 5928821050 | 37900 | 37900 | 37950 | 37900 | 227 |
| 405 | 20240725 | 124800 | 5920209700 | 37950 | 37900 | 37950 | 37900 | 52 |
| 406 | 20240725 | 124700 | 5918238800 | 37950 | 37950 | 37950 | 37900 | 30 |
| 407 | 20240725 | 124600 | 5917100350 | 37900 | 37900 | 37900 | 37850 | 446 |
| 408 | 20240725 | 124500 | 5900204750 | 37900 | 37900 | 37900 | 37900 | 1711 |
| 409 | 20240725 | 124400 | 5835357850 | 37950 | 37950 | 37950 | 37950 | 237 |
| 410 | 20240725 | 124300 | 5826363700 | 37950 | 37900 | 37950 | 37900 | 93 |
| 411 | 20240725 | 124200 | 5822837850 | 37950 | 37950 | 37950 | 37950 | 4 |
| 412 | 20240725 | 124100 | 5822686050 | 37950 | 37950 | 37950 | 37950 | 113 |
| 413 | 20240725 | 124000 | 5818397700 | 37950 | 37950 | 37950 | 37900 | 126 |
| 414 | 20240725 | 123900 | 5813616050 | 37900 | 37900 | 38000 | 37900 | 213 |
| 415 | 20240725 | 123800 | 5805540750 | 38000 | 38000 | 38000 | 37900 | 851 |
| 416 | 20240725 | 123700 | 5773245150 | 38000 | 37950 | 38000 | 37950 | 49 |
| 417 | 20240725 | 123600 | 5771385050 | 37950 | 37950 | 37950 | 37900 | 99 |
| 418 | 20240725 | 123500 | 5767631000 | 38000 | 37950 | 38000 | 37950 | 333 |
| 419 | 20240725 | 123400 | 5754992400 | 38000 | 38000 | 38000 | 38000 | 108 |
| 420 | 20240725 | 123300 | 5750888400 | 38000 | 38000 | 38000 | 37900 | 258 |
| 421 | 20240725 | 123200 | 5741104550 | 38000 | 38000 | 38000 | 38000 | 22 |
| 422 | 20240725 | 123100 | 5740268550 | 37900 | 37900 | 38000 | 37900 | 266 |
| 423 | 20240725 | 123000 | 5730185950 | 38000 | 37900 | 38000 | 37900 | 323 |
| 424 | 20240725 | 122900 | 5717939050 | 37900 | 37950 | 37950 | 37900 | 93 |
| 425 | 20240725 | 122800 | 5714413450 | 37950 | 37950 | 37950 | 37950 | 6 |
| 426 | 20240725 | 122700 | 5714185750 | 37950 | 37950 | 37950 | 37950 | 108 |
| 427 | 20240725 | 122600 | 5710087150 | 37950 | 37950 | 37950 | 37900 | 312 |
| 428 | 20240725 | 122500 | 5698249700 | 37900 | 37900 | 37900 | 37900 | 6 |
| 429 | 20240725 | 122400 | 5698022300 | 37950 | 37950 | 37950 | 37950 | 315 |
| 430 | 20240725 | 122300 | 5686068050 | 37950 | 37900 | 37950 | 37850 | 72 |
| 431 | 20240725 | 122200 | 5683341750 | 37950 | 37950 | 37950 | 37950 | 10 |
| 432 | 20240725 | 122100 | 5682962250 | 37950 | 37950 | 37950 | 37850 | 662 |
| 433 | 20240725 | 122000 | 5657872600 | 37950 | 37900 | 37950 | 37900 | 271 |
| 434 | 20240725 | 121900 | 5647596700 | 37900 | 37950 | 37950 | 37900 | 7 |
| 435 | 20240725 | 121800 | 5647331350 | 37950 | 37900 | 37950 | 37900 | 541 |
| 436 | 20240725 | 121700 | 5626826150 | 37950 | 37950 | 37950 | 37950 | 50 |
| 437 | 20240725 | 121600 | 5624928650 | 37900 | 37950 | 38000 | 37900 | 172 |
| 438 | 20240725 | 121500 | 5618404600 | 37950 | 37900 | 37950 | 37900 | 73 |
| 439 | 20240725 | 121400 | 5615635750 | 37950 | 37900 | 37950 | 37900 | 42 |
| 440 | 20240725 | 121300 | 5614042700 | 37900 | 37900 | 37900 | 37900 | 114 |
| 441 | 20240725 | 121200 | 5609722100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 442 | 20240725 | 121100 | 5609722100 | 37950 | 37900 | 37950 | 37900 | 210 |
| 443 | 20240725 | 121000 | 5601757650 | 37900 | 37900 | 37900 | 37850 | 220 |
| 444 | 20240725 | 120900 | 5593425500 | 37950 | 37900 | 37950 | 37900 | 53 |
| 445 | 20240725 | 120800 | 5591416700 | 37900 | 37900 | 37900 | 37900 | 122 |
| 446 | 20240725 | 120700 | 5586792900 | 37950 | 37900 | 37950 | 37850 | 167 |
| 447 | 20240725 | 120600 | 5580466500 | 37900 | 37900 | 37900 | 37900 | 364 |
| 448 | 20240725 | 120500 | 5566670900 | 37900 | 37900 | 37900 | 37900 | 66 |
| 449 | 20240725 | 120400 | 5564169500 | 37950 | 37900 | 37950 | 37900 | 238 |
| 450 | 20240725 | 120300 | 5555148800 | 37900 | 38000 | 38000 | 37900 | 709 |
| 451 | 20240725 | 120200 | 5528249800 | 38000 | 37900 | 38000 | 37900 | 414 |
| 452 | 20240725 | 120100 | 5512546400 | 37900 | 37850 | 37900 | 37850 | 202 |
| 453 | 20240725 | 120000 | 5504891700 | 37850 | 37850 | 37850 | 37850 | 136 |
| 454 | 20240725 | 115900 | 5499744100 | 37900 | 37850 | 37900 | 37850 | 186 |
| 455 | 20240725 | 115800 | 5492696400 | 37850 | 37900 | 37900 | 37850 | 446 |
| 456 | 20240725 | 115700 | 5475793400 | 37850 | 37850 | 37900 | 37850 | 181 |
| 457 | 20240725 | 115600 | 5468942300 | 37900 | 37850 | 37900 | 37850 | 76 |
| 458 | 20240725 | 115500 | 5466063800 | 37850 | 37850 | 37950 | 37850 | 83 |
| 459 | 20240725 | 115400 | 5462918400 | 37900 | 37850 | 37900 | 37850 | 309 |
| 460 | 20240725 | 115300 | 5451207600 | 37900 | 37850 | 37950 | 37850 | 184 |
| 461 | 20240725 | 115200 | 5444234200 | 37900 | 37950 | 37950 | 37900 | 499 |
| 462 | 20240725 | 115100 | 5425320450 | 37900 | 37950 | 37950 | 37900 | 206 |
| 463 | 20240725 | 115000 | 5417513000 | 37900 | 37900 | 37950 | 37900 | 640 |
| 464 | 20240725 | 114900 | 5393254900 | 37900 | 37950 | 37950 | 37900 | 424 |
| 465 | 20240725 | 114800 | 5377185150 | 37950 | 37950 | 37950 | 37950 | 8 |
| 466 | 20240725 | 114700 | 5376881550 | 37950 | 37900 | 37950 | 37900 | 115 |
| 467 | 20240725 | 114600 | 5372521850 | 37950 | 37950 | 37950 | 37950 | 38 |
| 468 | 20240725 | 114500 | 5371079750 | 37950 | 37900 | 37950 | 37900 | 6 |
| 469 | 20240725 | 114400 | 5370852100 | 37900 | 37900 | 37900 | 37900 | 79 |
| 470 | 20240725 | 114300 | 5367858000 | 37950 | 37950 | 37950 | 37950 | 5 |
| 471 | 20240725 | 114200 | 5367668250 | 37950 | 37950 | 37950 | 37950 | 15 |
| 472 | 20240725 | 114100 | 5367099000 | 37900 | 37900 | 37900 | 37900 | 51 |
| 473 | 20240725 | 114000 | 5365166100 | 37950 | 37950 | 37950 | 37950 | 246 |
| 474 | 20240725 | 113900 | 5355830400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 475 | 20240725 | 113800 | 5355830400 | 38000 | 38000 | 38000 | 37950 | 118 |
| 476 | 20240725 | 113700 | 5351350600 | 38000 | 37950 | 38000 | 37950 | 128 |
| 477 | 20240725 | 113600 | 5346492850 | 37950 | 37950 | 38000 | 37950 | 512 |
| 478 | 20240725 | 113500 | 5327057150 | 38000 | 38000 | 38000 | 37950 | 58 |
| 479 | 20240725 | 113400 | 5324853250 | 38000 | 37950 | 38000 | 37950 | 590 |
| 480 | 20240725 | 113300 | 5302461250 | 38000 | 37950 | 38000 | 37950 | 498 |
| 481 | 20240725 | 113200 | 5283553700 | 37900 | 37950 | 37950 | 37850 | 798 |
| 482 | 20240725 | 113100 | 5253308850 | 37950 | 37950 | 38000 | 37950 | 214 |
| 483 | 20240725 | 113000 | 5245186950 | 37950 | 37950 | 37950 | 37950 | 559 |
| 484 | 20240725 | 112900 | 5223972900 | 37950 | 38000 | 38000 | 37950 | 227 |
| 485 | 20240725 | 112800 | 5215358000 | 38000 | 37900 | 38000 | 37900 | 35 |
| 486 | 20240725 | 112700 | 5214029800 | 37950 | 37950 | 37950 | 37950 | 58 |
| 487 | 20240725 | 112600 | 5211828700 | 37950 | 37900 | 37950 | 37900 | 927 |
| 488 | 20240725 | 112500 | 5176671550 | 37900 | 37850 | 38000 | 37850 | 807 |
| 489 | 20240725 | 112400 | 5146098200 | 38000 | 37950 | 38000 | 37850 | 2130 |
| 490 | 20240725 | 112300 | 5065420500 | 38000 | 37900 | 38000 | 37900 | 412 |
| 491 | 20240725 | 112200 | 5049795200 | 37950 | 37950 | 38000 | 37900 | 123 |
| 492 | 20240725 | 112100 | 5045126000 | 37950 | 38000 | 38000 | 37900 | 143 |
| 493 | 20240725 | 112000 | 5039702050 | 37900 | 37950 | 38000 | 37900 | 333 |
| 494 | 20240725 | 111900 | 5027066700 | 37950 | 37900 | 37950 | 37900 | 482 |
| 495 | 20240725 | 111800 | 5008785600 | 37900 | 37850 | 37950 | 37850 | 210 |
| 496 | 20240725 | 111700 | 5000820400 | 37900 | 37950 | 37950 | 37850 | 207 |
| 497 | 20240725 | 111600 | 4992977500 | 37950 | 37850 | 37950 | 37850 | 147 |
| 498 | 20240725 | 111500 | 4987412550 | 37850 | 37900 | 37900 | 37850 | 1682 |
| 499 | 20240725 | 111400 | 4923737100 | 37900 | 37900 | 37950 | 37900 | 313 |
| 500 | 20240725 | 111300 | 4911873500 | 37900 | 38000 | 38000 | 37900 | 2355 |
| 501 | 20240725 | 111200 | 4822606350 | 37950 | 37950 | 37950 | 37950 | 421 |
| 502 | 20240725 | 111100 | 4806629400 | 38000 | 37950 | 38000 | 37950 | 376 |
| 503 | 20240725 | 111000 | 4792359700 | 37950 | 37950 | 38000 | 37950 | 556 |
| 504 | 20240725 | 110900 | 4771258800 | 37950 | 37900 | 37950 | 37900 | 45 |
| 505 | 20240725 | 110800 | 4769551100 | 37950 | 37900 | 37950 | 37900 | 275 |
| 506 | 20240725 | 110700 | 4759127950 | 37950 | 37950 | 37950 | 37950 | 125 |
| 507 | 20240725 | 110600 | 4754384200 | 37950 | 37950 | 37950 | 37900 | 317 |
| 508 | 20240725 | 110500 | 4742356600 | 37950 | 38000 | 38000 | 37950 | 673 |
| 509 | 20240725 | 110400 | 4716813000 | 38000 | 38050 | 38050 | 38000 | 140 |
| 510 | 20240725 | 110300 | 4711489450 | 37950 | 37950 | 38100 | 37950 | 7 |
| 511 | 20240725 | 110200 | 4711223500 | 38100 | 37950 | 38100 | 37950 | 710 |
| 512 | 20240725 | 110100 | 4684278400 | 37950 | 38000 | 38100 | 37950 | 515 |
| 513 | 20240725 | 110000 | 4664730750 | 38000 | 37950 | 38000 | 37950 | 401 |
| 514 | 20240725 | 105900 | 4649512650 | 38000 | 38000 | 38100 | 37950 | 636 |
| 515 | 20240725 | 105800 | 4625360700 | 38000 | 38050 | 38050 | 37950 | 437 |
| 516 | 20240725 | 105700 | 4608750650 | 38050 | 38050 | 38050 | 38000 | 1113 |
| 517 | 20240725 | 105600 | 4566454950 | 38000 | 38000 | 38050 | 38000 | 131 |
| 518 | 20240725 | 105500 | 4561476600 | 38000 | 38000 | 38000 | 38000 | 35 |
| 519 | 20240725 | 105400 | 4560146600 | 38000 | 38050 | 38050 | 38000 | 148 |
| 520 | 20240725 | 105300 | 4554520550 | 38000 | 38000 | 38050 | 38000 | 473 |
| 521 | 20240725 | 105200 | 4536545900 | 38050 | 38050 | 38050 | 38050 | 21 |
| 522 | 20240725 | 105100 | 4535746850 | 37950 | 38000 | 38050 | 37950 | 550 |
| 523 | 20240725 | 105000 | 4514863300 | 38000 | 38000 | 38050 | 38000 | 820 |
| 524 | 20240725 | 104900 | 4483688250 | 38000 | 38000 | 38050 | 38000 | 397 |
| 525 | 20240725 | 104800 | 4468601750 | 37950 | 38000 | 38000 | 37950 | 720 |
| 526 | 20240725 | 104700 | 4441265650 | 38000 | 38000 | 38000 | 38000 | 440 |
| 527 | 20240725 | 104600 | 4424545650 | 38000 | 38000 | 38000 | 37950 | 467 |
| 528 | 20240725 | 104500 | 4406800200 | 38000 | 38000 | 38050 | 38000 | 169 |
| 529 | 20240725 | 104400 | 4400376700 | 38000 | 38000 | 38050 | 37950 | 82 |
| 530 | 20240725 | 104300 | 4397260900 | 38000 | 38000 | 38000 | 38000 | 506 |
| 531 | 20240725 | 104200 | 4378032900 | 38000 | 38000 | 38050 | 37950 | 87 |
| 532 | 20240725 | 104100 | 4374727350 | 38000 | 38050 | 38050 | 37950 | 1901 |
| 533 | 20240725 | 104000 | 4302490250 | 38050 | 38050 | 38050 | 38050 | 31 |
| 534 | 20240725 | 103900 | 4301310700 | 38050 | 38050 | 38100 | 38000 | 1480 |
| 535 | 20240725 | 103800 | 4245064400 | 38050 | 38100 | 38100 | 38000 | 685 |
| 536 | 20240725 | 103700 | 4219000150 | 38050 | 38100 | 38100 | 38050 | 315 |
| 537 | 20240725 | 103600 | 4207013650 | 38100 | 38050 | 38100 | 38050 | 333 |
| 538 | 20240725 | 103500 | 4194341700 | 38000 | 38050 | 38050 | 38000 | 531 |
| 539 | 20240725 | 103400 | 4174137400 | 38100 | 38150 | 38150 | 38100 | 2 |
| 540 | 20240725 | 103300 | 4174061150 | 38000 | 38150 | 38150 | 38000 | 331 |
| 541 | 20240725 | 103200 | 4161462250 | 38000 | 38100 | 38100 | 38000 | 259 |
| 542 | 20240725 | 103100 | 4151602700 | 38100 | 38050 | 38100 | 38050 | 402 |
| 543 | 20240725 | 103000 | 4136289300 | 38050 | 38100 | 38100 | 38050 | 100 |
| 544 | 20240725 | 102900 | 4132482300 | 38050 | 38100 | 38100 | 38050 | 892 |
| 545 | 20240725 | 102800 | 4098528150 | 38100 | 38050 | 38100 | 38050 | 374 |
| 546 | 20240725 | 102700 | 4084291550 | 38050 | 38100 | 38100 | 38050 | 44 |
| 547 | 20240725 | 102600 | 4082615200 | 38100 | 38200 | 38200 | 38100 | 233 |
| 548 | 20240725 | 102500 | 4073737600 | 38200 | 38100 | 38200 | 38100 | 205 |
| 549 | 20240725 | 102400 | 4065926050 | 38100 | 38150 | 38150 | 38100 | 214 |
| 550 | 20240725 | 102300 | 4057770150 | 38150 | 38150 | 38200 | 38100 | 303 |
| 551 | 20240725 | 102200 | 4046218150 | 38200 | 38150 | 38200 | 38150 | 336 |
| 552 | 20240725 | 102100 | 4033399250 | 38200 | 38150 | 38200 | 38150 | 69 |
| 553 | 20240725 | 102000 | 4030766600 | 38200 | 38200 | 38200 | 38150 | 429 |
| 554 | 20240725 | 101900 | 4014393000 | 38200 | 38200 | 38200 | 38150 | 246 |
| 555 | 20240725 | 101800 | 4005003300 | 38200 | 38150 | 38200 | 38000 | 630 |
| 556 | 20240725 | 101700 | 3980985700 | 38150 | 38050 | 38150 | 38000 | 301 |
| 557 | 20240725 | 101600 | 3969534750 | 38000 | 38000 | 38150 | 38000 | 320 |
| 558 | 20240725 | 101500 | 3957374000 | 38000 | 38150 | 38150 | 38000 | 726 |
| 559 | 20240725 | 101400 | 3929733650 | 38150 | 38150 | 38200 | 38100 | 195 |
| 560 | 20240725 | 101300 | 3922300950 | 38150 | 38150 | 38150 | 38150 | 85 |
| 561 | 20240725 | 101200 | 3919058200 | 38150 | 38050 | 38150 | 38000 | 938 |
| 562 | 20240725 | 101100 | 3883401200 | 38000 | 38050 | 38050 | 38000 | 262 |
| 563 | 20240725 | 101000 | 3873435250 | 38050 | 38050 | 38150 | 38050 | 616 |
| 564 | 20240725 | 100900 | 3849994050 | 38050 | 38100 | 38100 | 38050 | 92 |
| 565 | 20240725 | 100800 | 3846492550 | 38150 | 38100 | 38200 | 38100 | 92 |
| 566 | 20240725 | 100700 | 3842981650 | 38200 | 38200 | 38200 | 38050 | 424 |
| 567 | 20240725 | 100600 | 3826826200 | 38200 | 38150 | 38200 | 38150 | 122 |
| 568 | 20240725 | 100500 | 3822171350 | 38200 | 38200 | 38200 | 38150 | 245 |
| 569 | 20240725 | 100400 | 3812822600 | 38150 | 38200 | 38200 | 38150 | 212 |
| 570 | 20240725 | 100300 | 3804731150 | 38200 | 38150 | 38200 | 38150 | 13 |
| 571 | 20240725 | 100200 | 3804234700 | 38200 | 38200 | 38200 | 38150 | 315 |
| 572 | 20240725 | 100100 | 3792215300 | 38200 | 38150 | 38200 | 38150 | 52 |
| 573 | 20240725 | 100000 | 3790230650 | 38200 | 38200 | 38200 | 38150 | 138 |
| 574 | 20240725 | 095900 | 3784964550 | 38200 | 38150 | 38200 | 38100 | 219 |
| 575 | 20240725 | 095800 | 3776614550 | 38150 | 38200 | 38200 | 38150 | 402 |
| 576 | 20240725 | 095700 | 3761273950 | 38200 | 38150 | 38200 | 38100 | 520 |
| 577 | 20240725 | 095600 | 3741421100 | 38150 | 38200 | 38200 | 38150 | 553 |
| 578 | 20240725 | 095500 | 3720302250 | 38200 | 38200 | 38250 | 38200 | 263 |
| 579 | 20240725 | 095400 | 3710254350 | 38200 | 38150 | 38200 | 38150 | 831 |
| 580 | 20240725 | 095300 | 3678510300 | 38150 | 38150 | 38200 | 38150 | 587 |
| 581 | 20240725 | 095200 | 3656098850 | 38150 | 38150 | 38200 | 38150 | 560 |
| 582 | 20240725 | 095100 | 3634732550 | 38200 | 38200 | 38200 | 38150 | 898 |
| 583 | 20240725 | 095000 | 3600466850 | 38200 | 38200 | 38200 | 38200 | 155 |
| 584 | 20240725 | 094900 | 3594545850 | 38200 | 38100 | 38200 | 38050 | 1847 |
| 585 | 20240725 | 094800 | 3524148600 | 38100 | 38100 | 38100 | 38050 | 425 |
| 586 | 20240725 | 094700 | 3507965550 | 38050 | 38050 | 38150 | 38050 | 1151 |
| 587 | 20240725 | 094600 | 3464119500 | 38050 | 38050 | 38050 | 38000 | 640 |
| 588 | 20240725 | 094500 | 3439785850 | 38050 | 38000 | 38050 | 37950 | 1904 |
| 589 | 20240725 | 094400 | 3367433950 | 37950 | 37950 | 38000 | 37950 | 179 |
| 590 | 20240725 | 094300 | 3360639450 | 38000 | 38000 | 38050 | 38000 | 548 |
| 591 | 20240725 | 094200 | 3339813900 | 38000 | 38000 | 38050 | 37950 | 171 |
| 592 | 20240725 | 094100 | 3333317850 | 37950 | 38000 | 38000 | 37950 | 170 |
| 593 | 20240725 | 094000 | 3326860500 | 37950 | 37950 | 38000 | 37950 | 3479 |
| 594 | 20240725 | 093900 | 3194744600 | 37950 | 37950 | 37950 | 37900 | 431 |
| 595 | 20240725 | 093800 | 3178388200 | 37900 | 37900 | 37950 | 37900 | 601 |
| 596 | 20240725 | 093700 | 3155592950 | 37950 | 37900 | 37950 | 37900 | 1133 |
| 597 | 20240725 | 093600 | 3112651750 | 37900 | 37950 | 37950 | 37900 | 276 |
| 598 | 20240725 | 093500 | 3102184200 | 37950 | 37900 | 38000 | 37900 | 1069 |
| 599 | 20240725 | 093400 | 3061612950 | 37900 | 37900 | 37950 | 37850 | 800 |
| 600 | 20240725 | 093300 | 3031292850 | 38000 | 37900 | 38000 | 37900 | 1979 |
| 601 | 20240725 | 093200 | 2956227250 | 37900 | 37850 | 38000 | 37800 | 2614 |
| 602 | 20240725 | 093100 | 2857300550 | 37800 | 38000 | 38050 | 37800 | 9264 |
| 603 | 20240725 | 093000 | 2506487600 | 38000 | 38000 | 38050 | 38000 | 615 |
| 604 | 20240725 | 092900 | 2483109050 | 38050 | 38000 | 38050 | 38000 | 583 |
| 605 | 20240725 | 092800 | 2460952150 | 38000 | 38000 | 38000 | 37950 | 523 |
| 606 | 20240725 | 092700 | 2441081900 | 37950 | 38000 | 38000 | 37950 | 1205 |
| 607 | 20240725 | 092600 | 2395321600 | 38000 | 38000 | 38000 | 37950 | 1322 |
| 608 | 20240725 | 092500 | 2345145500 | 37950 | 38100 | 38150 | 37950 | 7492 |
| 609 | 20240725 | 092400 | 2060303500 | 38150 | 38100 | 38150 | 38050 | 3086 |
| 610 | 20240725 | 092300 | 1942740900 | 38150 | 38150 | 38150 | 38100 | 1263 |
| 611 | 20240725 | 092200 | 1894609400 | 38200 | 38200 | 38200 | 38100 | 710 |
| 612 | 20240725 | 092100 | 1867527500 | 38150 | 38100 | 38200 | 38100 | 1285 |
| 613 | 20240725 | 092000 | 1818530750 | 38150 | 38100 | 38150 | 38100 | 658 |
| 614 | 20240725 | 091900 | 1793444450 | 38150 | 38200 | 38200 | 38150 | 2487 |
| 615 | 20240725 | 091800 | 1698552000 | 38200 | 38250 | 38250 | 38200 | 1766 |
| 616 | 20240725 | 091700 | 1631073200 | 38250 | 38250 | 38300 | 38250 | 793 |
| 617 | 20240725 | 091600 | 1600713950 | 38300 | 38250 | 38300 | 38250 | 1048 |
| 618 | 20240725 | 091500 | 1560623450 | 38300 | 38250 | 38350 | 38250 | 827 |
| 619 | 20240725 | 091400 | 1528951550 | 38300 | 38300 | 38300 | 38200 | 99 |
| 620 | 20240725 | 091300 | 1525164950 | 38300 | 38300 | 38300 | 38150 | 1975 |
| 621 | 20240725 | 091200 | 1449683600 | 38300 | 38250 | 38300 | 38200 | 731 |
| 622 | 20240725 | 091100 | 1421715950 | 38250 | 38200 | 38250 | 38150 | 602 |
| 623 | 20240725 | 091000 | 1398721450 | 38200 | 38150 | 38200 | 38100 | 1476 |
| 624 | 20240725 | 090900 | 1342412950 | 38150 | 38350 | 38350 | 38100 | 8036 |
| 625 | 20240725 | 090800 | 1035386600 | 38350 | 38400 | 38400 | 38300 | 994 |
| 626 | 20240725 | 090700 | 997268950 | 38350 | 38400 | 38500 | 38350 | 1649 |
| 627 | 20240725 | 090600 | 933939550 | 38400 | 38450 | 38600 | 38400 | 2614 |
| 628 | 20240725 | 090500 | 833432450 | 38450 | 38650 | 38700 | 38450 | 3588 |
| 629 | 20240725 | 090400 | 694972850 | 38650 | 38500 | 38650 | 38450 | 860 |
| 630 | 20240725 | 090300 | 661829850 | 38500 | 38500 | 38600 | 38450 | 1516 |
| 631 | 20240725 | 090200 | 603456550 | 38500 | 38500 | 38550 | 38500 | 479 |
| 632 | 20240725 | 090100 | 585010000 | 38400 | 38400 | 38550 | 38400 | 4147 |
| 633 | 20240725 | 090000 | 425561700 | 38400 | 38150 | 38500 | 38150 | 11143 |