34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 192700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 3 | 20240725 | 192600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20240725 | 192500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20240725 | 192400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20240725 | 192300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20240725 | 192200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20240725 | 192100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20240725 | 192000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20240725 | 191900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20240725 | 191800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20240725 | 191700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20240725 | 191600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20240725 | 191500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20240725 | 191400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20240725 | 191300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20240725 | 191200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20240725 | 191100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20240725 | 191000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20240725 | 190900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20240725 | 190800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20240725 | 190700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20240725 | 190600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20240725 | 190500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20240725 | 190400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20240725 | 190300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20240725 | 190200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20240725 | 190100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20240725 | 190000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20240725 | 185900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20240725 | 185800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20240725 | 185700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 33 | 20240725 | 185600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20240725 | 185500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20240725 | 185400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20240725 | 185300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20240725 | 185200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20240725 | 185100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20240725 | 185000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20240725 | 184900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20240725 | 184800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20240725 | 184700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20240725 | 184600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20240725 | 184500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20240725 | 184400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20240725 | 184300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20240725 | 184200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20240725 | 184100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20240725 | 184000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20240725 | 183900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20240725 | 183800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20240725 | 183700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20240725 | 183600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20240725 | 183500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20240725 | 183400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20240725 | 183300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20240725 | 183200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20240725 | 183100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20240725 | 183000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20240725 | 182900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20240725 | 182800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20240725 | 182700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 63 | 20240725 | 182600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20240725 | 182500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20240725 | 182400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20240725 | 182300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20240725 | 182200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20240725 | 182100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20240725 | 182000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20240725 | 181900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20240725 | 181800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20240725 | 181700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20240725 | 181600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20240725 | 181500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20240725 | 181400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20240725 | 181300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20240725 | 181200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20240725 | 181100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20240725 | 181000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20240725 | 180900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20240725 | 180800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20240725 | 180700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20240725 | 180600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20240725 | 180500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20240725 | 180400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20240725 | 180300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20240725 | 180200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20240725 | 180100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20240725 | 180000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20240725 | 175900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20240725 | 175800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20240725 | 175700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 93 | 20240725 | 175600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20240725 | 175500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20240725 | 175400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20240725 | 175300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20240725 | 175200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20240725 | 175100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20240725 | 175000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20240725 | 174900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20240725 | 174800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20240725 | 174700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20240725 | 174600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20240725 | 174500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20240725 | 174400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20240725 | 174300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20240725 | 174200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20240725 | 174100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20240725 | 174000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20240725 | 173900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20240725 | 173800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20240725 | 173700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20240725 | 173600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20240725 | 173500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20240725 | 173400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20240725 | 173300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20240725 | 173200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20240725 | 173100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20240725 | 173000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20240725 | 172900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20240725 | 172800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20240725 | 172700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 123 | 20240725 | 172600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20240725 | 172500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20240725 | 172400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20240725 | 172300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20240725 | 172200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20240725 | 172100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20240725 | 172000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20240725 | 171900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20240725 | 171800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20240725 | 171700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20240725 | 171600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20240725 | 171500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20240725 | 171400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20240725 | 171300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20240725 | 171200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20240725 | 171100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20240725 | 171000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20240725 | 170900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20240725 | 170800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20240725 | 170700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20240725 | 170600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20240725 | 170500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20240725 | 170400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20240725 | 170300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20240725 | 170200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20240725 | 170100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20240725 | 170000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20240725 | 165900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20240725 | 165800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20240725 | 165700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 153 | 20240725 | 165600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20240725 | 165500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20240725 | 165400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20240725 | 165300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20240725 | 165200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20240725 | 165100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20240725 | 165000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20240725 | 164900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20240725 | 164800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20240725 | 164700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20240725 | 164600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20240725 | 164500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20240725 | 164400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20240725 | 164300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20240725 | 164200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20240725 | 164100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20240725 | 164000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20240725 | 163900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20240725 | 163800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20240725 | 163700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20240725 | 163600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20240725 | 163500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20240725 | 163400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20240725 | 163300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20240725 | 163200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20240725 | 163100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20240725 | 163000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20240725 | 162900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20240725 | 162800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20240725 | 162700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 183 | 20240725 | 162600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20240725 | 162500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20240725 | 162400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20240725 | 162300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20240725 | 162200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20240725 | 162100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20240725 | 162000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20240725 | 161900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20240725 | 161800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20240725 | 161700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20240725 | 161600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20240725 | 161500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20240725 | 161400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20240725 | 161300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20240725 | 161200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20240725 | 161100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20240725 | 161000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20240725 | 160900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20240725 | 160800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20240725 | 160700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20240725 | 160600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20240725 | 160500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20240725 | 160400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20240725 | 160300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20240725 | 160200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20240725 | 160100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20240725 | 160000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20240725 | 155900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20240725 | 155800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20240725 | 155700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 213 | 20240725 | 155600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20240725 | 155500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20240725 | 155400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20240725 | 155300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20240725 | 155200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 218 | 20240725 | 155100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 219 | 20240725 | 155000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 220 | 20240725 | 154900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 221 | 20240725 | 154800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 222 | 20240725 | 154700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 223 | 20240725 | 154600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 224 | 20240725 | 154500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 225 | 20240725 | 154400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 226 | 20240725 | 154300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 227 | 20240725 | 154200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 228 | 20240725 | 154100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 229 | 20240725 | 154000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 230 | 20240725 | 153900 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 231 | 20240725 | 153800 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 232 | 20240725 | 153700 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 233 | 20240725 | 153600 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 234 | 20240725 | 153500 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 235 | 20240725 | 153400 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 236 | 20240725 | 153300 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 237 | 20240725 | 153200 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 238 | 20240725 | 153100 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 0 |
| 239 | 20240725 | 153000 | 73899674650 | 50600 | 50600 | 50600 | 50600 | 28651 |
| 240 | 20240725 | 152900 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 241 | 20240725 | 152800 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 242 | 20240725 | 152700 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 243 | 20240725 | 152600 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 244 | 20240725 | 152500 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 245 | 20240725 | 152400 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 246 | 20240725 | 152300 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 247 | 20240725 | 152200 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 248 | 20240725 | 152100 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 249 | 20240725 | 152000 | 72449934050 | 50700 | 50700 | 50700 | 50700 | 0 |
| 250 | 20240725 | 151900 | 72449934050 | 50700 | 50800 | 50800 | 50700 | 2132 |
| 251 | 20240725 | 151800 | 72341645650 | 50800 | 51000 | 51000 | 50800 | 2774 |
| 252 | 20240725 | 151700 | 72200532750 | 51000 | 51000 | 51000 | 50900 | 1898 |
| 253 | 20240725 | 151600 | 72103793950 | 51000 | 51000 | 51000 | 50900 | 1167 |
| 254 | 20240725 | 151500 | 72044321750 | 51000 | 50900 | 51000 | 50800 | 2463 |
| 255 | 20240725 | 151400 | 71918956550 | 50900 | 50800 | 50900 | 50800 | 1337 |
| 256 | 20240725 | 151300 | 71850960150 | 50900 | 50900 | 50900 | 50700 | 5392 |
| 257 | 20240725 | 151200 | 71577076550 | 50800 | 50900 | 50900 | 50700 | 3581 |
| 258 | 20240725 | 151100 | 71395027050 | 50900 | 50900 | 50900 | 50600 | 6570 |
| 259 | 20240725 | 151000 | 71061440650 | 50900 | 51000 | 51000 | 50700 | 4506 |
| 260 | 20240725 | 150900 | 70832102050 | 51000 | 51000 | 51000 | 50900 | 1948 |
| 261 | 20240725 | 150800 | 70732828850 | 51000 | 50900 | 51000 | 50900 | 2556 |
| 262 | 20240725 | 150700 | 70602573450 | 51000 | 51000 | 51100 | 50900 | 2232 |
| 263 | 20240725 | 150600 | 70488820050 | 50900 | 51100 | 51100 | 50900 | 1810 |
| 264 | 20240725 | 150500 | 70396508850 | 51200 | 51100 | 51200 | 51000 | 3465 |
| 265 | 20240725 | 150400 | 70219491550 | 51200 | 51000 | 51200 | 51000 | 2035 |
| 266 | 20240725 | 150300 | 70115469250 | 51200 | 51100 | 51200 | 51000 | 2365 |
| 267 | 20240725 | 150200 | 69994689950 | 51100 | 51200 | 51300 | 51100 | 3367 |
| 268 | 20240725 | 150100 | 69822425850 | 51200 | 51300 | 51300 | 51200 | 2218 |
| 269 | 20240725 | 150000 | 69708774150 | 51300 | 51100 | 51300 | 51100 | 2613 |
| 270 | 20240725 | 145900 | 69574920750 | 51100 | 51000 | 51200 | 51000 | 2618 |
| 271 | 20240725 | 145800 | 69441079650 | 51000 | 51100 | 51200 | 51000 | 3759 |
| 272 | 20240725 | 145700 | 69249193950 | 51000 | 51000 | 51200 | 51000 | 2499 |
| 273 | 20240725 | 145600 | 69121392350 | 51000 | 51100 | 51300 | 50900 | 14203 |
| 274 | 20240725 | 145500 | 68394196050 | 51100 | 51200 | 51200 | 50800 | 14025 |
| 275 | 20240725 | 145400 | 67680001150 | 51100 | 51300 | 51300 | 51100 | 4224 |
| 276 | 20240725 | 145300 | 67463771050 | 51300 | 51300 | 51300 | 51200 | 2750 |
| 277 | 20240725 | 145200 | 67322804550 | 51300 | 51300 | 51400 | 51200 | 2295 |
| 278 | 20240725 | 145100 | 67205006750 | 51300 | 51400 | 51400 | 51200 | 2762 |
| 279 | 20240725 | 145000 | 67063218650 | 51400 | 51400 | 51400 | 51200 | 3705 |
| 280 | 20240725 | 144900 | 66873116550 | 51400 | 51500 | 51500 | 51300 | 2354 |
| 281 | 20240725 | 144800 | 66752087150 | 51600 | 51600 | 51600 | 51400 | 5248 |
| 282 | 20240725 | 144700 | 66481691950 | 51600 | 51500 | 51600 | 51500 | 4750 |
| 283 | 20240725 | 144600 | 66236754850 | 51500 | 51500 | 51600 | 51400 | 2884 |
| 284 | 20240725 | 144500 | 66088058950 | 51500 | 51400 | 51500 | 51400 | 6475 |
| 285 | 20240725 | 144400 | 65754738550 | 51500 | 51400 | 51500 | 51400 | 2885 |
| 286 | 20240725 | 144300 | 65606296650 | 51500 | 51400 | 51500 | 51400 | 2630 |
| 287 | 20240725 | 144200 | 65470946850 | 51500 | 51500 | 51500 | 51400 | 2929 |
| 288 | 20240725 | 144100 | 65320164150 | 51500 | 51400 | 51500 | 51300 | 3103 |
| 289 | 20240725 | 144000 | 65160610050 | 51400 | 51400 | 51400 | 51300 | 2827 |
| 290 | 20240725 | 143900 | 65015364750 | 51400 | 51300 | 51400 | 51200 | 2360 |
| 291 | 20240725 | 143800 | 64894253350 | 51300 | 51500 | 51500 | 51300 | 3968 |
| 292 | 20240725 | 143700 | 64690238850 | 51500 | 51400 | 51500 | 51300 | 4315 |
| 293 | 20240725 | 143600 | 64468400350 | 51300 | 51300 | 51400 | 51200 | 2816 |
| 294 | 20240725 | 143500 | 64323817950 | 51300 | 51300 | 51300 | 51200 | 2364 |
| 295 | 20240725 | 143400 | 64202570150 | 51200 | 51400 | 51400 | 51200 | 2429 |
| 296 | 20240725 | 143300 | 64078045250 | 51400 | 51400 | 51500 | 51200 | 4478 |
| 297 | 20240725 | 143200 | 63848133050 | 51300 | 51300 | 51400 | 51200 | 3635 |
| 298 | 20240725 | 143100 | 63661618650 | 51200 | 51400 | 51600 | 51200 | 7678 |
| 299 | 20240725 | 143000 | 63266481650 | 51500 | 51300 | 51500 | 51200 | 11940 |
| 300 | 20240725 | 142900 | 62652558250 | 51300 | 51200 | 51300 | 51200 | 5677 |
| 301 | 20240725 | 142800 | 62361584450 | 51300 | 51100 | 51300 | 51000 | 12396 |
| 302 | 20240725 | 142700 | 61726550350 | 51200 | 51000 | 51200 | 50600 | 13419 |
| 303 | 20240725 | 142600 | 61043430850 | 50900 | 51000 | 51100 | 50800 | 3452 |
| 304 | 20240725 | 142500 | 60867338150 | 51000 | 51300 | 51400 | 50700 | 16933 |
| 305 | 20240725 | 142400 | 60002366750 | 51200 | 51300 | 51300 | 51200 | 4760 |
| 306 | 20240725 | 142300 | 59758277850 | 51300 | 51300 | 51300 | 51100 | 6573 |
| 307 | 20240725 | 142200 | 59421616450 | 51300 | 51200 | 51300 | 51100 | 4215 |
| 308 | 20240725 | 142100 | 59205881050 | 51200 | 51200 | 51200 | 51100 | 7833 |
| 309 | 20240725 | 142000 | 58805079550 | 51200 | 51200 | 51200 | 51000 | 4631 |
| 310 | 20240725 | 141900 | 58568380650 | 51100 | 51200 | 51300 | 51000 | 5375 |
| 311 | 20240725 | 141800 | 58293321450 | 51200 | 51100 | 51200 | 51000 | 9069 |
| 312 | 20240725 | 141700 | 57829637550 | 51100 | 50900 | 51100 | 50800 | 12864 |
| 313 | 20240725 | 141600 | 57173632450 | 50900 | 50900 | 51000 | 50800 | 4412 |
| 314 | 20240725 | 141500 | 56949150250 | 50900 | 51000 | 51000 | 50700 | 4352 |
| 315 | 20240725 | 141400 | 56727710150 | 51000 | 50800 | 51000 | 50800 | 9096 |
| 316 | 20240725 | 141300 | 56264602550 | 50900 | 50900 | 50900 | 50800 | 3144 |
| 317 | 20240725 | 141200 | 56104705250 | 50900 | 50700 | 50900 | 50700 | 5239 |
| 318 | 20240725 | 141100 | 55838572150 | 50700 | 50700 | 50800 | 50600 | 3277 |
| 319 | 20240725 | 141000 | 55672379450 | 50800 | 50900 | 50900 | 50600 | 9392 |
| 320 | 20240725 | 140900 | 55195269250 | 50900 | 50700 | 50900 | 50600 | 13438 |
| 321 | 20240725 | 140800 | 54513270750 | 50600 | 50300 | 50700 | 50300 | 13058 |
| 322 | 20240725 | 140700 | 53854697950 | 50400 | 50400 | 50400 | 50300 | 1873 |
| 323 | 20240725 | 140600 | 53760336650 | 50300 | 50300 | 50400 | 50200 | 2009 |
| 324 | 20240725 | 140500 | 53659257750 | 50300 | 50200 | 50400 | 50200 | 3963 |
| 325 | 20240725 | 140400 | 53460001250 | 50200 | 50200 | 50200 | 50100 | 941 |
| 326 | 20240725 | 140300 | 53412764350 | 50200 | 50200 | 50200 | 50000 | 2672 |
| 327 | 20240725 | 140200 | 53278822450 | 50100 | 50000 | 50200 | 50000 | 5648 |
| 328 | 20240725 | 140100 | 52995888750 | 50100 | 50100 | 50100 | 50000 | 547 |
| 329 | 20240725 | 140000 | 52968521850 | 50000 | 50100 | 50200 | 50000 | 1732 |
| 330 | 20240725 | 135900 | 52881761050 | 50100 | 50300 | 50300 | 50100 | 1628 |
| 331 | 20240725 | 135800 | 52800042150 | 50300 | 50400 | 50400 | 50200 | 6673 |
| 332 | 20240725 | 135700 | 52464155750 | 50400 | 50200 | 50400 | 50100 | 7192 |
| 333 | 20240725 | 135600 | 52102492050 | 50200 | 50300 | 50300 | 50100 | 1922 |
| 334 | 20240725 | 135500 | 52006006850 | 50200 | 50100 | 50200 | 50000 | 9849 |
| 335 | 20240725 | 135400 | 51512231450 | 50100 | 49900 | 50100 | 49900 | 7887 |
| 336 | 20240725 | 135300 | 51118064850 | 49850 | 49750 | 49850 | 49750 | 1892 |
| 337 | 20240725 | 135200 | 51023836700 | 49800 | 49800 | 49850 | 49750 | 697 |
| 338 | 20240725 | 135100 | 50989124950 | 49850 | 49850 | 49850 | 49750 | 1466 |
| 339 | 20240725 | 135000 | 50916064950 | 49850 | 49750 | 49900 | 49700 | 2358 |
| 340 | 20240725 | 134900 | 50798645500 | 49750 | 49750 | 49750 | 49700 | 791 |
| 341 | 20240725 | 134800 | 50759308200 | 49750 | 49800 | 49850 | 49700 | 1499 |
| 342 | 20240725 | 134700 | 50684711400 | 49850 | 49950 | 49950 | 49800 | 1867 |
| 343 | 20240725 | 134600 | 50591644250 | 49900 | 49800 | 49950 | 49800 | 1896 |
| 344 | 20240725 | 134500 | 50497063400 | 49800 | 49900 | 49900 | 49800 | 841 |
| 345 | 20240725 | 134400 | 50455156750 | 49900 | 49900 | 49950 | 49800 | 2084 |
| 346 | 20240725 | 134300 | 50351212600 | 49900 | 49950 | 50000 | 49850 | 2650 |
| 347 | 20240725 | 134200 | 50218921700 | 49950 | 49700 | 50000 | 49650 | 9187 |
| 348 | 20240725 | 134100 | 49760825800 | 49700 | 49650 | 49700 | 49600 | 498 |
| 349 | 20240725 | 134000 | 49736090850 | 49600 | 49650 | 49700 | 49600 | 504 |
| 350 | 20240725 | 133900 | 49711065900 | 49650 | 49650 | 49650 | 49600 | 849 |
| 351 | 20240725 | 133800 | 49668921850 | 49650 | 49600 | 49650 | 49550 | 1298 |
| 352 | 20240725 | 133700 | 49604570000 | 49600 | 49700 | 49750 | 49600 | 914 |
| 353 | 20240725 | 133600 | 49559167100 | 49700 | 49700 | 49750 | 49650 | 1010 |
| 354 | 20240725 | 133500 | 49508979600 | 49700 | 49600 | 49700 | 49600 | 281 |
| 355 | 20240725 | 133400 | 49495019500 | 49650 | 49550 | 49650 | 49550 | 942 |
| 356 | 20240725 | 133300 | 49448299750 | 49550 | 49550 | 49600 | 49500 | 687 |
| 357 | 20240725 | 133200 | 49414258800 | 49550 | 49600 | 49600 | 49500 | 1668 |
| 358 | 20240725 | 133100 | 49331584550 | 49600 | 49600 | 49650 | 49550 | 1989 |
| 359 | 20240725 | 133000 | 49232929150 | 49600 | 49850 | 49850 | 49600 | 3010 |
| 360 | 20240725 | 132900 | 49083343400 | 49800 | 49800 | 49900 | 49750 | 2616 |
| 361 | 20240725 | 132800 | 48952990400 | 49800 | 49650 | 49850 | 49650 | 569 |
| 362 | 20240725 | 132700 | 48924677800 | 49700 | 49800 | 49900 | 49650 | 4334 |
| 363 | 20240725 | 132600 | 48708698900 | 49850 | 49700 | 49850 | 49700 | 3311 |
| 364 | 20240725 | 132500 | 48543851100 | 49700 | 49750 | 49750 | 49650 | 924 |
| 365 | 20240725 | 132400 | 48497928400 | 49700 | 49700 | 49750 | 49600 | 2581 |
| 366 | 20240725 | 132300 | 48369633000 | 49650 | 49550 | 49700 | 49550 | 2005 |
| 367 | 20240725 | 132200 | 48270200050 | 49550 | 49600 | 49600 | 49550 | 494 |
| 368 | 20240725 | 132100 | 48245719050 | 49600 | 49400 | 49600 | 49400 | 1199 |
| 369 | 20240725 | 132000 | 48186415000 | 49400 | 49450 | 49450 | 49400 | 1175 |
| 370 | 20240725 | 131900 | 48128355650 | 49450 | 49450 | 49450 | 49400 | 205 |
| 371 | 20240725 | 131800 | 48118224700 | 49450 | 49400 | 49450 | 49400 | 505 |
| 372 | 20240725 | 131700 | 48093269500 | 49400 | 49450 | 49450 | 49400 | 880 |
| 373 | 20240725 | 131600 | 48049782050 | 49400 | 49450 | 49450 | 49400 | 543 |
| 374 | 20240725 | 131500 | 48022948200 | 49450 | 49500 | 49550 | 49450 | 1095 |
| 375 | 20240725 | 131400 | 47968757800 | 49500 | 49500 | 49550 | 49500 | 362 |
| 376 | 20240725 | 131300 | 47950834350 | 49550 | 49500 | 49550 | 49400 | 879 |
| 377 | 20240725 | 131200 | 47907335400 | 49550 | 49500 | 49550 | 49450 | 473 |
| 378 | 20240725 | 131100 | 47883918650 | 49500 | 49450 | 49500 | 49450 | 827 |
| 379 | 20240725 | 131000 | 47843008000 | 49450 | 49450 | 49450 | 49400 | 250 |
| 380 | 20240725 | 130900 | 47830649500 | 49450 | 49450 | 49450 | 49400 | 322 |
| 381 | 20240725 | 130800 | 47814728350 | 49400 | 49400 | 49450 | 49400 | 615 |
| 382 | 20240725 | 130700 | 47784346850 | 49450 | 49550 | 49600 | 49400 | 1594 |
| 383 | 20240725 | 130600 | 47705416650 | 49600 | 49500 | 49600 | 49450 | 1445 |
| 384 | 20240725 | 130500 | 47633857650 | 49450 | 49450 | 49500 | 49400 | 2270 |
| 385 | 20240725 | 130400 | 47521691750 | 49400 | 49450 | 49450 | 49400 | 475 |
| 386 | 20240725 | 130300 | 47498209550 | 49400 | 49350 | 49450 | 49350 | 511 |
| 387 | 20240725 | 130200 | 47472976250 | 49400 | 49500 | 49500 | 49400 | 637 |
| 388 | 20240725 | 130100 | 47441485700 | 49500 | 49500 | 49550 | 49450 | 762 |
| 389 | 20240725 | 130000 | 47403766750 | 49550 | 49450 | 49550 | 49450 | 1478 |
| 390 | 20240725 | 125900 | 47330604100 | 49450 | 49450 | 49500 | 49450 | 210 |
| 391 | 20240725 | 125800 | 47320219100 | 49450 | 49350 | 49500 | 49350 | 2535 |
| 392 | 20240725 | 125700 | 47195015550 | 49300 | 49350 | 49400 | 49300 | 2286 |
| 393 | 20240725 | 125600 | 47082233850 | 49350 | 49500 | 49500 | 49350 | 1806 |
| 394 | 20240725 | 125500 | 46992986200 | 49450 | 49500 | 49500 | 49450 | 538 |
| 395 | 20240725 | 125400 | 46966373900 | 49500 | 49500 | 49550 | 49450 | 493 |
| 396 | 20240725 | 125300 | 46941968000 | 49500 | 49550 | 49550 | 49450 | 1049 |
| 397 | 20240725 | 125200 | 46890040350 | 49500 | 49550 | 49550 | 49500 | 211 |
| 398 | 20240725 | 125100 | 46879589000 | 49500 | 49500 | 49550 | 49500 | 353 |
| 399 | 20240725 | 125000 | 46862112900 | 49500 | 49500 | 49550 | 49450 | 245 |
| 400 | 20240725 | 124900 | 46849985200 | 49500 | 49500 | 49500 | 49450 | 673 |
| 401 | 20240725 | 124800 | 46816677300 | 49500 | 49450 | 49500 | 49450 | 792 |
| 402 | 20240725 | 124700 | 46777504150 | 49450 | 49450 | 49500 | 49450 | 520 |
| 403 | 20240725 | 124600 | 46751789900 | 49400 | 49400 | 49450 | 49400 | 577 |
| 404 | 20240725 | 124500 | 46723276750 | 49450 | 49450 | 49500 | 49400 | 924 |
| 405 | 20240725 | 124400 | 46677578400 | 49450 | 49500 | 49500 | 49400 | 1905 |
| 406 | 20240725 | 124300 | 46583346550 | 49450 | 49450 | 49450 | 49400 | 793 |
| 407 | 20240725 | 124200 | 46544151250 | 49450 | 49450 | 49500 | 49400 | 780 |
| 408 | 20240725 | 124100 | 46505599400 | 49400 | 49450 | 49450 | 49400 | 233 |
| 409 | 20240725 | 124000 | 46494082300 | 49450 | 49450 | 49450 | 49400 | 969 |
| 410 | 20240725 | 123900 | 46446169000 | 49450 | 49450 | 49500 | 49400 | 971 |
| 411 | 20240725 | 123800 | 46398158200 | 49450 | 49450 | 49500 | 49450 | 142 |
| 412 | 20240725 | 123700 | 46391136100 | 49500 | 49500 | 49600 | 49500 | 2684 |
| 413 | 20240725 | 123600 | 46258210400 | 49450 | 49500 | 49500 | 49450 | 517 |
| 414 | 20240725 | 123500 | 46232639550 | 49450 | 49450 | 49500 | 49450 | 145 |
| 415 | 20240725 | 123400 | 46225469000 | 49500 | 49500 | 49500 | 49450 | 526 |
| 416 | 20240725 | 123300 | 46199451850 | 49500 | 49550 | 49550 | 49500 | 1208 |
| 417 | 20240725 | 123200 | 46139645700 | 49550 | 49600 | 49600 | 49550 | 814 |
| 418 | 20240725 | 123100 | 46099299700 | 49600 | 49600 | 49650 | 49500 | 2142 |
| 419 | 20240725 | 123000 | 45993124700 | 49600 | 49650 | 49700 | 49600 | 458 |
| 420 | 20240725 | 122900 | 45970402100 | 49700 | 49750 | 49750 | 49600 | 1043 |
| 421 | 20240725 | 122800 | 45918630850 | 49700 | 49800 | 49800 | 49650 | 787 |
| 422 | 20240725 | 122700 | 45879497400 | 49800 | 49800 | 49800 | 49750 | 553 |
| 423 | 20240725 | 122600 | 45851976200 | 49750 | 49800 | 49800 | 49750 | 548 |
| 424 | 20240725 | 122500 | 45824686700 | 49800 | 49850 | 49850 | 49750 | 437 |
| 425 | 20240725 | 122400 | 45802926650 | 49850 | 49900 | 49900 | 49800 | 918 |
| 426 | 20240725 | 122300 | 45757159550 | 49850 | 49800 | 49900 | 49750 | 572 |
| 427 | 20240725 | 122200 | 45728651900 | 49800 | 49850 | 49850 | 49700 | 3724 |
| 428 | 20240725 | 122100 | 45543312400 | 49850 | 49750 | 49850 | 49750 | 960 |
| 429 | 20240725 | 122000 | 45495486050 | 49750 | 49750 | 49800 | 49700 | 579 |
| 430 | 20240725 | 121900 | 45466682850 | 49750 | 49750 | 49750 | 49700 | 676 |
| 431 | 20240725 | 121800 | 45433078450 | 49700 | 49700 | 49750 | 49650 | 607 |
| 432 | 20240725 | 121700 | 45402908900 | 49700 | 49550 | 49700 | 49550 | 1604 |
| 433 | 20240725 | 121600 | 45323317150 | 49600 | 49550 | 49600 | 49500 | 552 |
| 434 | 20240725 | 121500 | 45295967000 | 49500 | 49500 | 49600 | 49450 | 1302 |
| 435 | 20240725 | 121400 | 45231527850 | 49500 | 49400 | 49500 | 49400 | 672 |
| 436 | 20240725 | 121300 | 45198315000 | 49450 | 49350 | 49450 | 49350 | 518 |
| 437 | 20240725 | 121200 | 45172722750 | 49450 | 49450 | 49500 | 49400 | 2731 |
| 438 | 20240725 | 121100 | 45037757550 | 49450 | 49500 | 49500 | 49450 | 223 |
| 439 | 20240725 | 121000 | 45026729000 | 49500 | 49500 | 49550 | 49450 | 322 |
| 440 | 20240725 | 120900 | 45010794650 | 49550 | 49600 | 49600 | 49450 | 1043 |
| 441 | 20240725 | 120800 | 44959103550 | 49600 | 49550 | 49600 | 49550 | 135 |
| 442 | 20240725 | 120700 | 44952413050 | 49550 | 49600 | 49600 | 49450 | 637 |
| 443 | 20240725 | 120600 | 44920861550 | 49600 | 49650 | 49650 | 49600 | 381 |
| 444 | 20240725 | 120500 | 44901958400 | 49600 | 49550 | 49600 | 49550 | 869 |
| 445 | 20240725 | 120400 | 44858878750 | 49550 | 49600 | 49600 | 49450 | 825 |
| 446 | 20240725 | 120300 | 44818005700 | 49600 | 49600 | 49650 | 49600 | 378 |
| 447 | 20240725 | 120200 | 44799256150 | 49600 | 49550 | 49650 | 49550 | 593 |
| 448 | 20240725 | 120100 | 44769841650 | 49600 | 49600 | 49650 | 49450 | 471 |
| 449 | 20240725 | 120000 | 44746497650 | 49600 | 49650 | 49700 | 49400 | 1217 |
| 450 | 20240725 | 115900 | 44686199300 | 49650 | 49650 | 49700 | 49600 | 1054 |
| 451 | 20240725 | 115800 | 44633872900 | 49650 | 49600 | 49650 | 49550 | 1210 |
| 452 | 20240725 | 115700 | 44573872950 | 49550 | 49600 | 49600 | 49500 | 489 |
| 453 | 20240725 | 115600 | 44549645100 | 49600 | 49500 | 49600 | 49450 | 938 |
| 454 | 20240725 | 115500 | 44503167700 | 49500 | 49450 | 49500 | 49400 | 512 |
| 455 | 20240725 | 115400 | 44477846200 | 49450 | 49500 | 49500 | 49350 | 453 |
| 456 | 20240725 | 115300 | 44455449700 | 49500 | 49450 | 49500 | 49400 | 1006 |
| 457 | 20240725 | 115200 | 44405728600 | 49450 | 49450 | 49450 | 49400 | 478 |
| 458 | 20240725 | 115100 | 44382093550 | 49450 | 49450 | 49500 | 49400 | 624 |
| 459 | 20240725 | 115000 | 44351237100 | 49500 | 49450 | 49500 | 49400 | 502 |
| 460 | 20240725 | 114900 | 44326413800 | 49450 | 49400 | 49500 | 49400 | 912 |
| 461 | 20240725 | 114800 | 44281342750 | 49400 | 49450 | 49450 | 49400 | 1397 |
| 462 | 20240725 | 114700 | 44212307200 | 49450 | 49550 | 49600 | 49450 | 2436 |
| 463 | 20240725 | 114600 | 44091713850 | 49550 | 49600 | 49650 | 49550 | 1641 |
| 464 | 20240725 | 114500 | 44010349300 | 49600 | 49750 | 49750 | 49600 | 1806 |
| 465 | 20240725 | 114400 | 43920660850 | 49700 | 49850 | 49850 | 49700 | 2331 |
| 466 | 20240725 | 114300 | 43804637800 | 49850 | 49850 | 49900 | 49800 | 662 |
| 467 | 20240725 | 114200 | 43771640350 | 49850 | 49650 | 49900 | 49650 | 1511 |
| 468 | 20240725 | 114100 | 43696432300 | 49650 | 49600 | 49700 | 49600 | 646 |
| 469 | 20240725 | 114000 | 43664370800 | 49600 | 49650 | 49700 | 49550 | 2443 |
| 470 | 20240725 | 113900 | 43543189950 | 49650 | 49650 | 49700 | 49600 | 835 |
| 471 | 20240725 | 113800 | 43501742250 | 49600 | 49700 | 49700 | 49600 | 2122 |
| 472 | 20240725 | 113700 | 43396432050 | 49700 | 49750 | 49750 | 49650 | 1882 |
| 473 | 20240725 | 113600 | 43302934900 | 49700 | 49650 | 49750 | 49650 | 928 |
| 474 | 20240725 | 113500 | 43256834550 | 49650 | 49900 | 49900 | 49650 | 4480 |
| 475 | 20240725 | 113400 | 43033844500 | 49900 | 50000 | 50100 | 49900 | 6177 |
| 476 | 20240725 | 113300 | 42725113250 | 49950 | 50000 | 50100 | 49950 | 1539 |
| 477 | 20240725 | 113200 | 42648117800 | 50100 | 49950 | 50100 | 49950 | 1645 |
| 478 | 20240725 | 113100 | 42565790850 | 49950 | 49950 | 50000 | 49900 | 2150 |
| 479 | 20240725 | 113000 | 42458385500 | 49850 | 49900 | 50000 | 49850 | 2241 |
| 480 | 20240725 | 112900 | 42346511800 | 49900 | 50200 | 50200 | 49900 | 3044 |
| 481 | 20240725 | 112800 | 42194328800 | 50100 | 50000 | 50200 | 50000 | 2956 |
| 482 | 20240725 | 112700 | 42046223900 | 50000 | 50100 | 50200 | 50000 | 5799 |
| 483 | 20240725 | 112600 | 41755718900 | 50100 | 50100 | 50300 | 50000 | 10675 |
| 484 | 20240725 | 112500 | 41220296900 | 50100 | 50100 | 50200 | 50000 | 8363 |
| 485 | 20240725 | 112400 | 40801784100 | 50100 | 49850 | 50100 | 49850 | 3823 |
| 486 | 20240725 | 112300 | 40610805750 | 49850 | 49800 | 49850 | 49750 | 1716 |
| 487 | 20240725 | 112200 | 40525325700 | 49850 | 49800 | 49850 | 49700 | 1165 |
| 488 | 20240725 | 112100 | 40467340000 | 49850 | 49900 | 49950 | 49650 | 5862 |
| 489 | 20240725 | 112000 | 40175389150 | 49950 | 49900 | 49950 | 49800 | 1985 |
| 490 | 20240725 | 111900 | 40076368450 | 49900 | 50000 | 50000 | 49900 | 4029 |
| 491 | 20240725 | 111800 | 39875198650 | 50000 | 49850 | 50000 | 49800 | 4625 |
| 492 | 20240725 | 111700 | 39644286000 | 49800 | 49750 | 49800 | 49650 | 2521 |
| 493 | 20240725 | 111600 | 39518877200 | 49750 | 49650 | 49750 | 49650 | 1074 |
| 494 | 20240725 | 111500 | 39465483750 | 49700 | 49800 | 49800 | 49600 | 4530 |
| 495 | 20240725 | 111400 | 39240273950 | 49850 | 49900 | 49900 | 49700 | 2699 |
| 496 | 20240725 | 111300 | 39105886550 | 49950 | 49700 | 50000 | 49700 | 8898 |
| 497 | 20240725 | 111200 | 38662204150 | 49650 | 49550 | 49700 | 49500 | 2411 |
| 498 | 20240725 | 111100 | 38542627150 | 49500 | 49700 | 49750 | 49500 | 5227 |
| 499 | 20240725 | 111000 | 38283360700 | 49750 | 49900 | 50000 | 49700 | 5019 |
| 500 | 20240725 | 110900 | 38033226600 | 49900 | 50100 | 50200 | 49900 | 18605 |
| 501 | 20240725 | 110800 | 37102301200 | 50000 | 49650 | 50200 | 49600 | 28243 |
| 502 | 20240725 | 110700 | 35692320050 | 49600 | 49500 | 49650 | 49350 | 4291 |
| 503 | 20240725 | 110600 | 35479847250 | 49500 | 49100 | 49600 | 48950 | 6456 |
| 504 | 20240725 | 110500 | 35160943450 | 49150 | 49300 | 49350 | 49150 | 3793 |
| 505 | 20240725 | 110400 | 34974071900 | 49250 | 49150 | 49300 | 49100 | 5506 |
| 506 | 20240725 | 110300 | 34703205750 | 49150 | 49100 | 49150 | 49050 | 892 |
| 507 | 20240725 | 110200 | 34659416450 | 49100 | 48950 | 49300 | 48950 | 3970 |
| 508 | 20240725 | 110100 | 34464389350 | 48950 | 49000 | 49000 | 48850 | 1087 |
| 509 | 20240725 | 110000 | 34411197250 | 49000 | 48900 | 49000 | 48800 | 577 |
| 510 | 20240725 | 105900 | 34382963950 | 48750 | 48900 | 48900 | 48750 | 3163 |
| 511 | 20240725 | 105800 | 34228494450 | 48900 | 48850 | 48900 | 48800 | 1395 |
| 512 | 20240725 | 105700 | 34160296950 | 48900 | 49000 | 49000 | 48800 | 1372 |
| 513 | 20240725 | 105600 | 34093264900 | 48900 | 48750 | 49000 | 48700 | 2304 |
| 514 | 20240725 | 105500 | 33980797900 | 48750 | 48600 | 48800 | 48550 | 5097 |
| 515 | 20240725 | 105400 | 33732853000 | 48600 | 48600 | 48700 | 48600 | 2549 |
| 516 | 20240725 | 105300 | 33608884400 | 48600 | 48800 | 48800 | 48550 | 4495 |
| 517 | 20240725 | 105200 | 33390119300 | 48800 | 48800 | 48800 | 48750 | 748 |
| 518 | 20240725 | 105100 | 33353630450 | 48800 | 48750 | 48850 | 48700 | 1178 |
| 519 | 20240725 | 105000 | 33296224100 | 48800 | 48950 | 48950 | 48700 | 3900 |
| 520 | 20240725 | 104900 | 33106005900 | 48900 | 48950 | 48950 | 48800 | 3542 |
| 521 | 20240725 | 104800 | 32932876000 | 48950 | 49000 | 49100 | 48950 | 848 |
| 522 | 20240725 | 104700 | 32891341750 | 49000 | 49150 | 49150 | 48950 | 2155 |
| 523 | 20240725 | 104600 | 32785662800 | 49150 | 49050 | 49150 | 49000 | 1191 |
| 524 | 20240725 | 104500 | 32727236400 | 49050 | 49150 | 49300 | 49050 | 3643 |
| 525 | 20240725 | 104400 | 32548214850 | 49150 | 49100 | 49200 | 49100 | 1139 |
| 526 | 20240725 | 104300 | 32492216550 | 49100 | 49100 | 49200 | 49000 | 2313 |
| 527 | 20240725 | 104200 | 32378691350 | 49100 | 48900 | 49100 | 48900 | 792 |
| 528 | 20240725 | 104100 | 32339883650 | 48950 | 48950 | 49050 | 48850 | 5445 |
| 529 | 20240725 | 104000 | 32073585350 | 48900 | 49200 | 49200 | 48900 | 3293 |
| 530 | 20240725 | 103900 | 31912203550 | 49050 | 49300 | 49400 | 49000 | 6419 |
| 531 | 20240725 | 103800 | 31596829650 | 49300 | 49450 | 49450 | 49150 | 4881 |
| 532 | 20240725 | 103700 | 31356148900 | 49450 | 49400 | 49550 | 49350 | 5460 |
| 533 | 20240725 | 103600 | 31086095400 | 49400 | 49400 | 49500 | 49250 | 6648 |
| 534 | 20240725 | 103500 | 30757762850 | 49400 | 49800 | 49800 | 49350 | 12947 |
| 535 | 20240725 | 103400 | 30116105150 | 49850 | 49350 | 49850 | 49250 | 15475 |
| 536 | 20240725 | 103300 | 29348492500 | 49350 | 49200 | 49400 | 49150 | 7196 |
| 537 | 20240725 | 103200 | 28993838600 | 49150 | 49300 | 49300 | 49050 | 4377 |
| 538 | 20240725 | 103100 | 28778725700 | 49300 | 49200 | 49350 | 49100 | 12498 |
| 539 | 20240725 | 103000 | 28163149650 | 49200 | 49000 | 49300 | 49000 | 11300 |
| 540 | 20240725 | 102900 | 27607486100 | 49050 | 48850 | 49100 | 48850 | 2328 |
| 541 | 20240725 | 102800 | 27493455350 | 48850 | 49050 | 49050 | 48750 | 7625 |
| 542 | 20240725 | 102700 | 27120980700 | 48950 | 48950 | 49200 | 48900 | 5560 |
| 543 | 20240725 | 102600 | 26848348600 | 48900 | 49300 | 49500 | 48850 | 16928 |
| 544 | 20240725 | 102500 | 26015885550 | 49300 | 49150 | 49800 | 48950 | 42304 |
| 545 | 20240725 | 102400 | 23926116350 | 49100 | 49050 | 49250 | 48750 | 19706 |
| 546 | 20240725 | 102300 | 22960328450 | 49050 | 48750 | 49400 | 48500 | 35326 |
| 547 | 20240725 | 102200 | 21229804400 | 48800 | 48000 | 49100 | 48000 | 28599 |
| 548 | 20240725 | 102100 | 19842262200 | 48000 | 48000 | 48050 | 47950 | 579 |
| 549 | 20240725 | 102000 | 19814485800 | 48000 | 48000 | 48000 | 47900 | 731 |
| 550 | 20240725 | 101900 | 19779445100 | 48000 | 48050 | 48100 | 47900 | 932 |
| 551 | 20240725 | 101800 | 19734704150 | 48100 | 47850 | 48100 | 47850 | 4558 |
| 552 | 20240725 | 101700 | 19516126600 | 47850 | 47800 | 47900 | 47800 | 1113 |
| 553 | 20240725 | 101600 | 19462874700 | 47800 | 47900 | 47900 | 47800 | 2198 |
| 554 | 20240725 | 101500 | 19357772300 | 47850 | 47800 | 47900 | 47800 | 1018 |
| 555 | 20240725 | 101400 | 19309061900 | 47850 | 47800 | 47850 | 47800 | 1077 |
| 556 | 20240725 | 101300 | 19257560450 | 47800 | 47800 | 47850 | 47750 | 967 |
| 557 | 20240725 | 101200 | 19211343800 | 47800 | 47800 | 47850 | 47750 | 1669 |
| 558 | 20240725 | 101100 | 19131589500 | 47800 | 47800 | 47800 | 47750 | 2461 |
| 559 | 20240725 | 101000 | 19014026950 | 47800 | 47850 | 47850 | 47800 | 1174 |
| 560 | 20240725 | 100900 | 18957898300 | 47800 | 47900 | 47900 | 47800 | 1502 |
| 561 | 20240725 | 100800 | 18886044150 | 47900 | 47950 | 47950 | 47850 | 1624 |
| 562 | 20240725 | 100700 | 18808253700 | 47950 | 48050 | 48100 | 47950 | 2154 |
| 563 | 20240725 | 100600 | 18704818400 | 48050 | 48100 | 48150 | 48000 | 1021 |
| 564 | 20240725 | 100500 | 18655753450 | 48050 | 48100 | 48100 | 48050 | 334 |
| 565 | 20240725 | 100400 | 18639697350 | 48100 | 48100 | 48150 | 48050 | 1594 |
| 566 | 20240725 | 100300 | 18562977950 | 48150 | 47950 | 48150 | 47950 | 1799 |
| 567 | 20240725 | 100200 | 18476517700 | 47950 | 48000 | 48000 | 47900 | 2103 |
| 568 | 20240725 | 100100 | 18375732650 | 47950 | 47950 | 48000 | 47950 | 1597 |
| 569 | 20240725 | 100000 | 18299130200 | 48000 | 47950 | 48050 | 47850 | 2566 |
| 570 | 20240725 | 095900 | 18176139100 | 47900 | 48000 | 48000 | 47850 | 2136 |
| 571 | 20240725 | 095800 | 18073833450 | 47950 | 48050 | 48150 | 47950 | 4247 |
| 572 | 20240725 | 095700 | 17869729800 | 48100 | 48050 | 48150 | 48050 | 993 |
| 573 | 20240725 | 095600 | 17821959650 | 48150 | 48150 | 48150 | 48050 | 1558 |
| 574 | 20240725 | 095500 | 17747027950 | 48150 | 48200 | 48200 | 48100 | 1486 |
| 575 | 20240725 | 095400 | 17675486500 | 48200 | 48150 | 48200 | 48150 | 1099 |
| 576 | 20240725 | 095300 | 17622548100 | 48150 | 47900 | 48150 | 47900 | 4127 |
| 577 | 20240725 | 095200 | 17424453150 | 47950 | 47900 | 47950 | 47900 | 729 |
| 578 | 20240725 | 095100 | 17389513500 | 47900 | 48050 | 48050 | 47900 | 2236 |
| 579 | 20240725 | 095000 | 17282255700 | 48050 | 48050 | 48100 | 48000 | 403 |
| 580 | 20240725 | 094900 | 17262883250 | 48050 | 48150 | 48150 | 47900 | 3517 |
| 581 | 20240725 | 094800 | 17093851800 | 48050 | 48200 | 48250 | 48000 | 4458 |
| 582 | 20240725 | 094700 | 16879438950 | 48200 | 48300 | 48300 | 48150 | 2042 |
| 583 | 20240725 | 094600 | 16780904600 | 48250 | 48150 | 48300 | 48100 | 3150 |
| 584 | 20240725 | 094500 | 16629035050 | 48250 | 48150 | 48300 | 48100 | 5317 |
| 585 | 20240725 | 094400 | 16372470150 | 48150 | 48150 | 48150 | 48050 | 2097 |
| 586 | 20240725 | 094300 | 16271644450 | 48100 | 48000 | 48150 | 48000 | 3123 |
| 587 | 20240725 | 094200 | 16121485350 | 48000 | 48050 | 48100 | 47950 | 4311 |
| 588 | 20240725 | 094100 | 15914593050 | 48000 | 48050 | 48100 | 48000 | 2217 |
| 589 | 20240725 | 094000 | 15808092800 | 48100 | 48100 | 48200 | 48050 | 4014 |
| 590 | 20240725 | 093900 | 15615009700 | 48100 | 47950 | 48150 | 47950 | 3917 |
| 591 | 20240725 | 093800 | 15426802050 | 47950 | 47750 | 47950 | 47650 | 5430 |
| 592 | 20240725 | 093700 | 15167065650 | 47650 | 47750 | 47800 | 47650 | 3433 |
| 593 | 20240725 | 093600 | 15003281750 | 47800 | 47750 | 47800 | 47650 | 4405 |
| 594 | 20240725 | 093500 | 14792997400 | 47750 | 47800 | 47800 | 47750 | 675 |
| 595 | 20240725 | 093400 | 14760754150 | 47800 | 47800 | 47800 | 47750 | 1318 |
| 596 | 20240725 | 093300 | 14697766350 | 47800 | 47800 | 47850 | 47700 | 1750 |
| 597 | 20240725 | 093200 | 14614156150 | 47700 | 47600 | 47800 | 47550 | 2775 |
| 598 | 20240725 | 093100 | 14481876400 | 47600 | 47550 | 47650 | 47500 | 2988 |
| 599 | 20240725 | 093000 | 14339652050 | 47550 | 47550 | 47600 | 47450 | 6203 |
| 600 | 20240725 | 092900 | 14044883000 | 47600 | 47750 | 47800 | 47550 | 5603 |
| 601 | 20240725 | 092800 | 13777718300 | 47700 | 47800 | 47850 | 47700 | 3910 |
| 602 | 20240725 | 092700 | 13590899650 | 47800 | 47800 | 47850 | 47750 | 3158 |
| 603 | 20240725 | 092600 | 13439965550 | 47800 | 47750 | 47850 | 47700 | 4256 |
| 604 | 20240725 | 092500 | 13236565800 | 47750 | 47600 | 47800 | 47500 | 4484 |
| 605 | 20240725 | 092400 | 13022763750 | 47600 | 47550 | 47650 | 47450 | 13366 |
| 606 | 20240725 | 092300 | 12387712500 | 47550 | 47600 | 47650 | 47550 | 7532 |
| 607 | 20240725 | 092200 | 12029413200 | 47600 | 47650 | 47700 | 47450 | 21370 |
| 608 | 20240725 | 092100 | 11013504050 | 47650 | 47800 | 47900 | 47650 | 16216 |
| 609 | 20240725 | 092000 | 10238132750 | 47850 | 48100 | 48100 | 47800 | 11616 |
| 610 | 20240725 | 091900 | 9681222150 | 48100 | 48250 | 48300 | 48050 | 3872 |
| 611 | 20240725 | 091800 | 9494704300 | 48250 | 48100 | 48300 | 48050 | 4957 |
| 612 | 20240725 | 091700 | 9255821350 | 48050 | 48100 | 48150 | 48000 | 16333 |
| 613 | 20240725 | 091600 | 8471073450 | 48150 | 48250 | 48250 | 48100 | 8284 |
| 614 | 20240725 | 091500 | 8072042000 | 48250 | 48350 | 48400 | 48250 | 10090 |
| 615 | 20240725 | 091400 | 7584778300 | 48300 | 48450 | 48450 | 48300 | 4576 |
| 616 | 20240725 | 091300 | 7363480900 | 48450 | 48350 | 48500 | 48350 | 3302 |
| 617 | 20240725 | 091200 | 7203599350 | 48300 | 48300 | 48400 | 48250 | 3439 |
| 618 | 20240725 | 091100 | 7037469200 | 48300 | 48350 | 48400 | 48250 | 6468 |
| 619 | 20240725 | 091000 | 6724990600 | 48400 | 48250 | 48400 | 48250 | 6143 |
| 620 | 20240725 | 090900 | 6428386000 | 48250 | 48400 | 48400 | 48200 | 13792 |
| 621 | 20240725 | 090800 | 5762571600 | 48400 | 48350 | 48450 | 48300 | 6284 |
| 622 | 20240725 | 090700 | 5458581950 | 48350 | 48400 | 48500 | 48300 | 8646 |
| 623 | 20240725 | 090600 | 5040164600 | 48400 | 48450 | 48500 | 48400 | 6601 |
| 624 | 20240725 | 090500 | 4720409750 | 48500 | 48300 | 48500 | 48250 | 17817 |
| 625 | 20240725 | 090400 | 3859033850 | 48300 | 48350 | 48450 | 48200 | 10581 |
| 626 | 20240725 | 090300 | 3347823400 | 48400 | 48750 | 48750 | 48350 | 7806 |
| 627 | 20240725 | 090200 | 2969171650 | 48750 | 48750 | 48950 | 48550 | 11089 |
| 628 | 20240725 | 090100 | 2428679300 | 48700 | 48650 | 49000 | 48500 | 13648 |
| 629 | 20240725 | 090000 | 1763787350 | 48750 | 48800 | 49100 | 48500 | 36021 |