30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 3 | 20240725 | 183000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240725 | 182900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240725 | 182800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240725 | 182700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240725 | 182600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240725 | 182500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240725 | 182400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240725 | 182300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240725 | 182200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240725 | 182100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240725 | 182000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240725 | 181900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240725 | 181800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240725 | 181700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240725 | 181600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240725 | 181500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240725 | 181400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240725 | 181300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240725 | 181200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240725 | 181100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240725 | 181000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240725 | 180900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240725 | 180800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240725 | 180700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240725 | 180600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240725 | 180500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240725 | 180400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240725 | 180300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240725 | 180200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240725 | 180100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 33 | 20240725 | 180000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240725 | 175900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240725 | 175800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240725 | 175700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240725 | 175600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240725 | 175500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240725 | 175400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240725 | 175300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240725 | 175200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240725 | 175100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240725 | 175000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240725 | 174900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240725 | 174800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240725 | 174700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240725 | 174600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240725 | 174500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240725 | 174400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240725 | 174300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240725 | 174200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240725 | 174100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240725 | 174000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240725 | 173900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240725 | 173800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240725 | 173700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240725 | 173600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240725 | 173500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240725 | 173400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240725 | 173300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240725 | 173200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240725 | 173100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 63 | 20240725 | 173000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240725 | 172900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240725 | 172800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240725 | 172700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240725 | 172600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240725 | 172500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240725 | 172400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240725 | 172300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240725 | 172200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240725 | 172100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240725 | 172000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240725 | 171900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240725 | 171800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240725 | 171700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240725 | 171600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240725 | 171500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240725 | 171400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240725 | 171300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240725 | 171200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240725 | 171100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240725 | 171000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240725 | 170900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240725 | 170800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240725 | 170700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240725 | 170600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240725 | 170500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240725 | 170400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240725 | 170300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240725 | 170200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240725 | 170100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 93 | 20240725 | 170000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240725 | 165900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240725 | 165800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240725 | 165700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240725 | 165600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240725 | 165500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240725 | 165400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240725 | 165300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240725 | 165200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240725 | 165100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240725 | 165000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240725 | 164900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240725 | 164800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240725 | 164700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240725 | 164600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240725 | 164500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240725 | 164400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240725 | 164300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240725 | 164200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240725 | 164100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240725 | 164000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240725 | 163900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240725 | 163800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240725 | 163700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240725 | 163600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240725 | 163500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240725 | 163400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240725 | 163300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240725 | 163200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240725 | 163100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 123 | 20240725 | 163000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240725 | 162900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240725 | 162800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240725 | 162700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240725 | 162600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240725 | 162500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240725 | 162400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240725 | 162300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240725 | 162200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240725 | 162100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240725 | 162000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240725 | 161900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240725 | 161800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240725 | 161700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240725 | 161600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240725 | 161500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240725 | 161400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240725 | 161300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240725 | 161200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240725 | 161100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240725 | 161000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240725 | 160900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240725 | 160800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240725 | 160700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240725 | 160600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240725 | 160500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240725 | 160400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240725 | 160300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240725 | 160200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240725 | 160100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 153 | 20240725 | 160000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240725 | 155900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240725 | 155800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240725 | 155700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240725 | 155600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240725 | 155500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240725 | 155400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240725 | 155300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240725 | 155200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240725 | 155100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240725 | 155000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240725 | 154900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240725 | 154800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240725 | 154700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240725 | 154600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240725 | 154500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240725 | 154400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240725 | 154300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240725 | 154200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240725 | 154100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240725 | 154000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240725 | 153900 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240725 | 153800 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240725 | 153700 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240725 | 153600 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240725 | 153500 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240725 | 153400 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240725 | 153300 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240725 | 153200 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240725 | 153100 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 183 | 20240725 | 153000 | 7652319900 | 42800 | 42800 | 42800 | 42800 | 1639 |
| 184 | 20240725 | 152900 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240725 | 152800 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240725 | 152700 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240725 | 152600 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240725 | 152500 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240725 | 152400 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240725 | 152300 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240725 | 152200 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240725 | 152100 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240725 | 152000 | 7582170700 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240725 | 151900 | 7582170700 | 42850 | 43050 | 43050 | 42850 | 522 |
| 195 | 20240725 | 151800 | 7559782600 | 42850 | 42850 | 43100 | 42850 | 756 |
| 196 | 20240725 | 151700 | 7527245700 | 42800 | 42850 | 42950 | 42800 | 454 |
| 197 | 20240725 | 151600 | 7507787000 | 42850 | 42750 | 42850 | 42700 | 176 |
| 198 | 20240725 | 151500 | 7500254600 | 42750 | 42850 | 42850 | 42750 | 553 |
| 199 | 20240725 | 151400 | 7476580950 | 42850 | 43000 | 43000 | 42850 | 989 |
| 200 | 20240725 | 151300 | 7434172700 | 43000 | 42850 | 43000 | 42850 | 361 |
| 201 | 20240725 | 151200 | 7418690000 | 42850 | 43000 | 43000 | 42850 | 538 |
| 202 | 20240725 | 151100 | 7395613900 | 43000 | 42950 | 43000 | 42950 | 421 |
| 203 | 20240725 | 151000 | 7377528050 | 42950 | 42950 | 43000 | 42900 | 487 |
| 204 | 20240725 | 150900 | 7356609700 | 42950 | 42950 | 43000 | 42900 | 746 |
| 205 | 20240725 | 150800 | 7324575150 | 42950 | 42900 | 43000 | 42900 | 300 |
| 206 | 20240725 | 150700 | 7311690100 | 42900 | 42950 | 42950 | 42850 | 174 |
| 207 | 20240725 | 150600 | 7304221900 | 42950 | 43000 | 43000 | 42950 | 681 |
| 208 | 20240725 | 150500 | 7274955650 | 43000 | 42950 | 43050 | 42950 | 725 |
| 209 | 20240725 | 150400 | 7243783850 | 42950 | 42900 | 43000 | 42900 | 176 |
| 210 | 20240725 | 150300 | 7236218950 | 42900 | 42950 | 43000 | 42900 | 429 |
| 211 | 20240725 | 150200 | 7217792650 | 42950 | 42900 | 42950 | 42850 | 168 |
| 212 | 20240725 | 150100 | 7210583250 | 42900 | 42950 | 42950 | 42850 | 862 |
| 213 | 20240725 | 150000 | 7173575200 | 43000 | 42950 | 43000 | 42950 | 811 |
| 214 | 20240725 | 145900 | 7138713650 | 42950 | 42950 | 42950 | 42900 | 238 |
| 215 | 20240725 | 145800 | 7128494250 | 42950 | 42850 | 42950 | 42850 | 408 |
| 216 | 20240725 | 145700 | 7110984300 | 42850 | 42850 | 42900 | 42800 | 456 |
| 217 | 20240725 | 145600 | 7091438600 | 42850 | 42850 | 42850 | 42800 | 679 |
| 218 | 20240725 | 145500 | 7062348450 | 42850 | 42800 | 42850 | 42750 | 399 |
| 219 | 20240725 | 145400 | 7045274500 | 42800 | 42800 | 42800 | 42750 | 208 |
| 220 | 20240725 | 145300 | 7036373550 | 42800 | 42650 | 42800 | 42650 | 284 |
| 221 | 20240725 | 145200 | 7024253800 | 42800 | 42800 | 42800 | 42600 | 213 |
| 222 | 20240725 | 145100 | 7015141600 | 42800 | 42800 | 42800 | 42550 | 253 |
| 223 | 20240725 | 145000 | 7004320150 | 42550 | 42600 | 42750 | 42550 | 631 |
| 224 | 20240725 | 144900 | 6977442400 | 42600 | 42650 | 42650 | 42600 | 299 |
| 225 | 20240725 | 144800 | 6964700650 | 42650 | 42700 | 42750 | 42650 | 174 |
| 226 | 20240725 | 144700 | 6957277400 | 42800 | 42800 | 42800 | 42800 | 79 |
| 227 | 20240725 | 144600 | 6953896200 | 42800 | 42800 | 42800 | 42800 | 85 |
| 228 | 20240725 | 144500 | 6950258200 | 42800 | 42650 | 42800 | 42650 | 79 |
| 229 | 20240725 | 144400 | 6946880000 | 42650 | 42650 | 42800 | 42650 | 89 |
| 230 | 20240725 | 144300 | 6943078950 | 42700 | 42650 | 42800 | 42650 | 179 |
| 231 | 20240725 | 144200 | 6935434550 | 42650 | 42650 | 42800 | 42650 | 155 |
| 232 | 20240725 | 144100 | 6928818250 | 42650 | 42800 | 42800 | 42650 | 66 |
| 233 | 20240725 | 144000 | 6925997100 | 42800 | 42750 | 42800 | 42750 | 42 |
| 234 | 20240725 | 143900 | 6924199850 | 42850 | 42850 | 42850 | 42850 | 38 |
| 235 | 20240725 | 143800 | 6922571550 | 42850 | 42850 | 42850 | 42850 | 37 |
| 236 | 20240725 | 143700 | 6920986100 | 42850 | 42650 | 42850 | 42650 | 100 |
| 237 | 20240725 | 143600 | 6916707400 | 42900 | 42900 | 42900 | 42900 | 37 |
| 238 | 20240725 | 143500 | 6915120100 | 42950 | 42700 | 42950 | 42650 | 166 |
| 239 | 20240725 | 143400 | 6908020650 | 43000 | 42750 | 43000 | 42700 | 625 |
| 240 | 20240725 | 143300 | 6881290000 | 43100 | 42850 | 43100 | 42700 | 358 |
| 241 | 20240725 | 143200 | 6865937400 | 42800 | 43000 | 43100 | 42800 | 439 |
| 242 | 20240725 | 143100 | 6847105050 | 42950 | 42950 | 43000 | 42900 | 529 |
| 243 | 20240725 | 143000 | 6824389300 | 42950 | 43000 | 43150 | 42900 | 1139 |
| 244 | 20240725 | 142900 | 6775461400 | 43000 | 43000 | 43150 | 42950 | 146 |
| 245 | 20240725 | 142800 | 6769180350 | 43000 | 43100 | 43100 | 43000 | 461 |
| 246 | 20240725 | 142700 | 6749353650 | 43150 | 43100 | 43150 | 42950 | 2521 |
| 247 | 20240725 | 142600 | 6640896500 | 43200 | 43100 | 43200 | 43100 | 162 |
| 248 | 20240725 | 142500 | 6633898600 | 43250 | 43250 | 43300 | 43250 | 45 |
| 249 | 20240725 | 142400 | 6631950850 | 43250 | 43200 | 43250 | 43200 | 40 |
| 250 | 20240725 | 142300 | 6630220900 | 43250 | 43250 | 43250 | 43250 | 70 |
| 251 | 20240725 | 142200 | 6627193400 | 43250 | 43250 | 43250 | 43050 | 168 |
| 252 | 20240725 | 142100 | 6619947400 | 43250 | 43050 | 43250 | 43050 | 47 |
| 253 | 20240725 | 142000 | 6617916300 | 43300 | 43150 | 43300 | 43100 | 284 |
| 254 | 20240725 | 141900 | 6605669300 | 43300 | 43100 | 43300 | 43100 | 169 |
| 255 | 20240725 | 141800 | 6598378000 | 43300 | 43300 | 43300 | 43300 | 37 |
| 256 | 20240725 | 141700 | 6596775900 | 43300 | 43200 | 43300 | 43200 | 58 |
| 257 | 20240725 | 141600 | 6594268000 | 43250 | 43250 | 43250 | 43250 | 77 |
| 258 | 20240725 | 141500 | 6590937750 | 43250 | 43250 | 43250 | 43100 | 252 |
| 259 | 20240725 | 141400 | 6580065450 | 43100 | 43250 | 43250 | 43100 | 41 |
| 260 | 20240725 | 141300 | 6578292800 | 43150 | 43200 | 43250 | 43150 | 98 |
| 261 | 20240725 | 141200 | 6574058000 | 43250 | 43250 | 43250 | 43250 | 62 |
| 262 | 20240725 | 141100 | 6571376500 | 43250 | 43250 | 43250 | 43250 | 37 |
| 263 | 20240725 | 141000 | 6569776250 | 43200 | 43150 | 43250 | 43100 | 80 |
| 264 | 20240725 | 140900 | 6566322800 | 43150 | 43150 | 43250 | 43150 | 70 |
| 265 | 20240725 | 140800 | 6563299000 | 43200 | 43200 | 43200 | 43200 | 47 |
| 266 | 20240725 | 140700 | 6561268600 | 43200 | 43250 | 43300 | 43200 | 50 |
| 267 | 20240725 | 140600 | 6559104050 | 43300 | 43050 | 43300 | 43050 | 41 |
| 268 | 20240725 | 140500 | 6557329850 | 43050 | 43250 | 43300 | 43050 | 422 |
| 269 | 20240725 | 140400 | 6539101350 | 43300 | 43250 | 43300 | 43200 | 38 |
| 270 | 20240725 | 140300 | 6537456300 | 43350 | 43300 | 43350 | 43100 | 47 |
| 271 | 20240725 | 140200 | 6535421200 | 43350 | 43250 | 43350 | 43250 | 38 |
| 272 | 20240725 | 140100 | 6533776200 | 43250 | 43350 | 43350 | 43100 | 49 |
| 273 | 20240725 | 140000 | 6531654900 | 43350 | 43350 | 43350 | 43000 | 191 |
| 274 | 20240725 | 135900 | 6523427900 | 43350 | 43300 | 43400 | 43300 | 527 |
| 275 | 20240725 | 135800 | 6500583350 | 43300 | 43100 | 43300 | 43000 | 987 |
| 276 | 20240725 | 135700 | 6457933950 | 43200 | 43250 | 43250 | 43000 | 154 |
| 277 | 20240725 | 135600 | 6451300700 | 43250 | 43250 | 43250 | 43000 | 232 |
| 278 | 20240725 | 135500 | 6441303700 | 43000 | 43200 | 43250 | 43000 | 1467 |
| 279 | 20240725 | 135400 | 6378195350 | 43200 | 43250 | 43300 | 43200 | 149 |
| 280 | 20240725 | 135300 | 6371753750 | 43300 | 43350 | 43350 | 43300 | 38 |
| 281 | 20240725 | 135200 | 6370106500 | 43100 | 43200 | 43400 | 43100 | 935 |
| 282 | 20240725 | 135100 | 6329795150 | 43100 | 43350 | 43400 | 43100 | 88 |
| 283 | 20240725 | 135000 | 6325990550 | 43350 | 43350 | 43400 | 43300 | 49 |
| 284 | 20240725 | 134900 | 6323864650 | 43400 | 43400 | 43400 | 43400 | 37 |
| 285 | 20240725 | 134800 | 6322258850 | 43400 | 43200 | 43400 | 43050 | 92 |
| 286 | 20240725 | 134700 | 6318283400 | 43200 | 43400 | 43450 | 43200 | 770 |
| 287 | 20240725 | 134600 | 6284976850 | 43400 | 43400 | 43450 | 43400 | 38 |
| 288 | 20240725 | 134500 | 6283326200 | 43400 | 43400 | 43400 | 43400 | 47 |
| 289 | 20240725 | 134400 | 6281286400 | 43400 | 43400 | 43400 | 43350 | 118 |
| 290 | 20240725 | 134300 | 6276169800 | 43400 | 43500 | 43500 | 43400 | 59 |
| 291 | 20240725 | 134200 | 6273604500 | 43550 | 43450 | 43550 | 43350 | 153 |
| 292 | 20240725 | 134100 | 6266960050 | 43600 | 43550 | 43600 | 43500 | 157 |
| 293 | 20240725 | 134000 | 6260121750 | 43550 | 43600 | 43600 | 43500 | 125 |
| 294 | 20240725 | 133900 | 6254678650 | 43600 | 43600 | 43600 | 43450 | 107 |
| 295 | 20240725 | 133800 | 6250022900 | 43650 | 43500 | 43650 | 43450 | 428 |
| 296 | 20240725 | 133700 | 6231403600 | 43650 | 43400 | 43650 | 43400 | 793 |
| 297 | 20240725 | 133600 | 6196905050 | 43450 | 43500 | 43500 | 43350 | 147 |
| 298 | 20240725 | 133500 | 6190518550 | 43500 | 43350 | 43500 | 43350 | 1454 |
| 299 | 20240725 | 133400 | 6127412650 | 43400 | 43350 | 43400 | 43350 | 459 |
| 300 | 20240725 | 133300 | 6107494700 | 43350 | 43300 | 43350 | 43300 | 331 |
| 301 | 20240725 | 133200 | 6093149800 | 43300 | 43300 | 43300 | 43250 | 579 |
| 302 | 20240725 | 133100 | 6068095600 | 43250 | 43350 | 43400 | 43250 | 959 |
| 303 | 20240725 | 133000 | 6026556000 | 43350 | 43150 | 43350 | 43150 | 1169 |
| 304 | 20240725 | 132900 | 5976011650 | 43150 | 42900 | 43150 | 42900 | 488 |
| 305 | 20240725 | 132800 | 5955010400 | 42900 | 42800 | 42900 | 42800 | 173 |
| 306 | 20240725 | 132700 | 5947603350 | 42800 | 42800 | 42800 | 42800 | 40 |
| 307 | 20240725 | 132600 | 5945891350 | 42700 | 42800 | 42800 | 42700 | 676 |
| 308 | 20240725 | 132500 | 5916986800 | 42950 | 42950 | 42950 | 42700 | 291 |
| 309 | 20240725 | 132400 | 5904542100 | 42950 | 42600 | 42950 | 42600 | 906 |
| 310 | 20240725 | 132300 | 5865848650 | 42700 | 42800 | 42800 | 42600 | 1202 |
| 311 | 20240725 | 132200 | 5814520400 | 42900 | 42900 | 42900 | 42800 | 126 |
| 312 | 20240725 | 132100 | 5809115150 | 42900 | 42950 | 42950 | 42900 | 78 |
| 313 | 20240725 | 132000 | 5805767400 | 42950 | 42950 | 42950 | 42750 | 563 |
| 314 | 20240725 | 131900 | 5781690650 | 42950 | 42950 | 42950 | 42750 | 584 |
| 315 | 20240725 | 131800 | 5756714000 | 42950 | 42900 | 43000 | 42800 | 1286 |
| 316 | 20240725 | 131700 | 5701658700 | 43000 | 42800 | 43000 | 42800 | 521 |
| 317 | 20240725 | 131600 | 5679274900 | 42800 | 42650 | 42800 | 42650 | 296 |
| 318 | 20240725 | 131500 | 5666620200 | 42650 | 42500 | 42650 | 42500 | 518 |
| 319 | 20240725 | 131400 | 5644583300 | 42500 | 42400 | 42500 | 42300 | 172 |
| 320 | 20240725 | 131300 | 5637284750 | 42400 | 42300 | 42400 | 42300 | 484 |
| 321 | 20240725 | 131200 | 5616785450 | 42350 | 42250 | 42350 | 42200 | 165 |
| 322 | 20240725 | 131100 | 5609808900 | 42200 | 42200 | 42200 | 42200 | 68 |
| 323 | 20240725 | 131000 | 5606939300 | 42200 | 42200 | 42200 | 42200 | 26 |
| 324 | 20240725 | 130900 | 5605842100 | 42200 | 42200 | 42250 | 42200 | 90 |
| 325 | 20240725 | 130800 | 5602043600 | 42200 | 42200 | 42200 | 42200 | 5 |
| 326 | 20240725 | 130700 | 5601832600 | 42200 | 42200 | 42200 | 42200 | 3 |
| 327 | 20240725 | 130600 | 5601706000 | 42200 | 42200 | 42200 | 42150 | 16 |
| 328 | 20240725 | 130500 | 5601030950 | 42200 | 42150 | 42200 | 42150 | 36 |
| 329 | 20240725 | 130400 | 5599512950 | 42200 | 42200 | 42200 | 42200 | 4 |
| 330 | 20240725 | 130300 | 5599344150 | 42250 | 42250 | 42250 | 42250 | 5 |
| 331 | 20240725 | 130200 | 5599132900 | 42250 | 42250 | 42250 | 42250 | 2 |
| 332 | 20240725 | 130100 | 5599048400 | 42300 | 42050 | 42300 | 42050 | 1140 |
| 333 | 20240725 | 130000 | 5550999550 | 42100 | 42150 | 42150 | 42100 | 202 |
| 334 | 20240725 | 125900 | 5542495300 | 42150 | 42100 | 42150 | 42100 | 73 |
| 335 | 20240725 | 125800 | 5539421900 | 42100 | 42150 | 42150 | 42100 | 610 |
| 336 | 20240725 | 125700 | 5513720850 | 42100 | 42200 | 42200 | 42100 | 155 |
| 337 | 20240725 | 125600 | 5507195150 | 42150 | 42150 | 42150 | 42150 | 28 |
| 338 | 20240725 | 125500 | 5506014950 | 42150 | 42150 | 42150 | 42150 | 0 |
| 339 | 20240725 | 125400 | 5506014950 | 42150 | 42150 | 42150 | 42150 | 35 |
| 340 | 20240725 | 125300 | 5504539700 | 42100 | 42100 | 42100 | 42100 | 3 |
| 341 | 20240725 | 125200 | 5504413400 | 42150 | 42150 | 42150 | 42150 | 118 |
| 342 | 20240725 | 125100 | 5499439700 | 42150 | 42150 | 42150 | 42150 | 54 |
| 343 | 20240725 | 125000 | 5497163600 | 42150 | 42150 | 42150 | 42150 | 106 |
| 344 | 20240725 | 124900 | 5492695700 | 42150 | 42250 | 42250 | 42150 | 199 |
| 345 | 20240725 | 124800 | 5484304500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 346 | 20240725 | 124700 | 5484304500 | 42250 | 42250 | 42250 | 42250 | 1 |
| 347 | 20240725 | 124600 | 5484262250 | 42300 | 42200 | 42300 | 42200 | 15 |
| 348 | 20240725 | 124500 | 5483628400 | 42250 | 42250 | 42250 | 42250 | 17 |
| 349 | 20240725 | 124400 | 5482910150 | 42250 | 42300 | 42300 | 42250 | 143 |
| 350 | 20240725 | 124300 | 5476862550 | 42300 | 42300 | 42300 | 42300 | 5 |
| 351 | 20240725 | 124200 | 5476651050 | 42300 | 42300 | 42300 | 42300 | 1 |
| 352 | 20240725 | 124100 | 5476608750 | 42300 | 42200 | 42300 | 42200 | 172 |
| 353 | 20240725 | 124000 | 5469336400 | 42150 | 42150 | 42150 | 42150 | 13 |
| 354 | 20240725 | 123900 | 5468788450 | 42150 | 42150 | 42150 | 42150 | 3 |
| 355 | 20240725 | 123800 | 5468662000 | 42150 | 42100 | 42150 | 42100 | 252 |
| 356 | 20240725 | 123700 | 5458052050 | 42100 | 42150 | 42150 | 42100 | 322 |
| 357 | 20240725 | 123600 | 5444480300 | 42150 | 42200 | 42200 | 42150 | 23 |
| 358 | 20240725 | 123500 | 5443510400 | 42200 | 42200 | 42200 | 42200 | 221 |
| 359 | 20240725 | 123400 | 5434184200 | 42200 | 42250 | 42250 | 42200 | 239 |
| 360 | 20240725 | 123300 | 5424089750 | 42300 | 42300 | 42300 | 42300 | 21 |
| 361 | 20240725 | 123200 | 5423201450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 362 | 20240725 | 123100 | 5423201450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 363 | 20240725 | 123000 | 5423201450 | 42300 | 42250 | 42300 | 42250 | 42 |
| 364 | 20240725 | 122900 | 5421425000 | 42250 | 42300 | 42300 | 42250 | 265 |
| 365 | 20240725 | 122800 | 5410215650 | 42350 | 42400 | 42400 | 42350 | 98 |
| 366 | 20240725 | 122700 | 5406064850 | 42400 | 42400 | 42400 | 42400 | 0 |
| 367 | 20240725 | 122600 | 5406064850 | 42400 | 42400 | 42400 | 42350 | 24 |
| 368 | 20240725 | 122500 | 5405047400 | 42350 | 42350 | 42350 | 42350 | 1 |
| 369 | 20240725 | 122400 | 5405005050 | 42350 | 42350 | 42350 | 42350 | 30 |
| 370 | 20240725 | 122300 | 5403734550 | 42350 | 42350 | 42350 | 42350 | 80 |
| 371 | 20240725 | 122200 | 5400346550 | 42400 | 42400 | 42400 | 42400 | 151 |
| 372 | 20240725 | 122100 | 5393944150 | 42350 | 42400 | 42400 | 42350 | 2 |
| 373 | 20240725 | 122000 | 5393859400 | 42350 | 42350 | 42450 | 42350 | 391 |
| 374 | 20240725 | 121900 | 5377289750 | 42350 | 42350 | 42350 | 42350 | 103 |
| 375 | 20240725 | 121800 | 5372927700 | 42400 | 42400 | 42400 | 42400 | 10 |
| 376 | 20240725 | 121700 | 5372503700 | 42400 | 42400 | 42400 | 42400 | 14 |
| 377 | 20240725 | 121600 | 5371910100 | 42350 | 42350 | 42350 | 42350 | 227 |
| 378 | 20240725 | 121500 | 5362296650 | 42400 | 42350 | 42400 | 42350 | 23 |
| 379 | 20240725 | 121400 | 5361321600 | 42350 | 42350 | 42350 | 42350 | 0 |
| 380 | 20240725 | 121300 | 5361321600 | 42350 | 42350 | 42350 | 42350 | 3 |
| 381 | 20240725 | 121200 | 5361194550 | 42350 | 42350 | 42350 | 42350 | 17 |
| 382 | 20240725 | 121100 | 5360474600 | 42350 | 42300 | 42350 | 42300 | 157 |
| 383 | 20240725 | 121000 | 5353830150 | 42300 | 42200 | 42300 | 42100 | 321 |
| 384 | 20240725 | 120900 | 5340266500 | 42200 | 42250 | 42250 | 42200 | 10 |
| 385 | 20240725 | 120800 | 5339844150 | 42250 | 42250 | 42250 | 42200 | 43 |
| 386 | 20240725 | 120700 | 5338028400 | 42250 | 42300 | 42300 | 42250 | 158 |
| 387 | 20240725 | 120600 | 5331352750 | 42300 | 42350 | 42350 | 42300 | 416 |
| 388 | 20240725 | 120500 | 5313755550 | 42350 | 42350 | 42350 | 42350 | 24 |
| 389 | 20240725 | 120400 | 5312739150 | 42350 | 42350 | 42350 | 42350 | 16 |
| 390 | 20240725 | 120300 | 5312061550 | 42350 | 42350 | 42350 | 42350 | 136 |
| 391 | 20240725 | 120200 | 5306301950 | 42350 | 42350 | 42350 | 42350 | 10 |
| 392 | 20240725 | 120100 | 5305878450 | 42350 | 42300 | 42350 | 42300 | 222 |
| 393 | 20240725 | 120000 | 5296476950 | 42300 | 42300 | 42300 | 42300 | 68 |
| 394 | 20240725 | 115900 | 5293600550 | 42300 | 42300 | 42300 | 42300 | 124 |
| 395 | 20240725 | 115800 | 5288355350 | 42300 | 42250 | 42300 | 42250 | 101 |
| 396 | 20240725 | 115700 | 5284087500 | 42250 | 42100 | 42250 | 42100 | 715 |
| 397 | 20240725 | 115600 | 5253921750 | 42100 | 42000 | 42150 | 42000 | 307 |
| 398 | 20240725 | 115500 | 5241005950 | 42000 | 41950 | 42000 | 41950 | 99 |
| 399 | 20240725 | 115400 | 5236848000 | 41950 | 41950 | 41950 | 41950 | 1 |
| 400 | 20240725 | 115300 | 5236806050 | 41950 | 42000 | 42000 | 41950 | 177 |
| 401 | 20240725 | 115200 | 5229372550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 402 | 20240725 | 115100 | 5229372550 | 41900 | 41900 | 41900 | 41900 | 200 |
| 403 | 20240725 | 115000 | 5220992550 | 41900 | 41950 | 41950 | 41900 | 98 |
| 404 | 20240725 | 114900 | 5216882650 | 41950 | 41950 | 41950 | 41950 | 11 |
| 405 | 20240725 | 114800 | 5216421200 | 42000 | 42050 | 42050 | 42000 | 345 |
| 406 | 20240725 | 114700 | 5201931100 | 42050 | 41950 | 42050 | 41950 | 44 |
| 407 | 20240725 | 114600 | 5200083250 | 41950 | 41950 | 41950 | 41950 | 12 |
| 408 | 20240725 | 114500 | 5199579850 | 41950 | 41950 | 41950 | 41950 | 21 |
| 409 | 20240725 | 114400 | 5198698900 | 41950 | 41950 | 41950 | 41950 | 12 |
| 410 | 20240725 | 114300 | 5198195500 | 42000 | 41900 | 42000 | 41900 | 137 |
| 411 | 20240725 | 114200 | 5192445450 | 41850 | 41950 | 41950 | 41850 | 18 |
| 412 | 20240725 | 114100 | 5191690800 | 41950 | 41850 | 41950 | 41850 | 84 |
| 413 | 20240725 | 114000 | 5188174400 | 41900 | 41950 | 41950 | 41900 | 27 |
| 414 | 20240725 | 113900 | 5187041950 | 41900 | 41950 | 41950 | 41900 | 205 |
| 415 | 20240725 | 113800 | 5178442700 | 41950 | 41950 | 41950 | 41950 | 7 |
| 416 | 20240725 | 113700 | 5178149050 | 41850 | 41850 | 41850 | 41800 | 7 |
| 417 | 20240725 | 113600 | 5177856200 | 41800 | 41950 | 41950 | 41800 | 48 |
| 418 | 20240725 | 113500 | 5175844800 | 41900 | 41950 | 41950 | 41900 | 68 |
| 419 | 20240725 | 113400 | 5172994300 | 42000 | 41900 | 42000 | 41900 | 555 |
| 420 | 20240725 | 113300 | 5149703100 | 41850 | 41800 | 41850 | 41650 | 310 |
| 421 | 20240725 | 113200 | 5136765750 | 41700 | 41900 | 41900 | 41700 | 29 |
| 422 | 20240725 | 113100 | 5135552650 | 41650 | 41850 | 41900 | 41650 | 139 |
| 423 | 20240725 | 113000 | 5129735900 | 41650 | 41600 | 41800 | 41600 | 238 |
| 424 | 20240725 | 112900 | 5119816900 | 41650 | 41650 | 41700 | 41600 | 271 |
| 425 | 20240725 | 112800 | 5108528900 | 41650 | 41700 | 41700 | 41600 | 168 |
| 426 | 20240725 | 112700 | 5101532000 | 41650 | 41750 | 41750 | 41650 | 1290 |
| 427 | 20240725 | 112600 | 5047683500 | 41750 | 41800 | 41800 | 41750 | 171 |
| 428 | 20240725 | 112500 | 5040543800 | 41800 | 41800 | 41850 | 41750 | 385 |
| 429 | 20240725 | 112400 | 5024436300 | 41800 | 41750 | 41800 | 41750 | 363 |
| 430 | 20240725 | 112300 | 5009266100 | 41750 | 41850 | 41850 | 41750 | 208 |
| 431 | 20240725 | 112200 | 5000565400 | 41850 | 41850 | 42000 | 41800 | 1110 |
| 432 | 20240725 | 112100 | 4954015450 | 41850 | 41800 | 41900 | 41750 | 153 |
| 433 | 20240725 | 112000 | 4947620550 | 41750 | 41800 | 41800 | 41750 | 210 |
| 434 | 20240725 | 111900 | 4938848200 | 41800 | 41800 | 41800 | 41750 | 300 |
| 435 | 20240725 | 111800 | 4926315400 | 41750 | 41650 | 41750 | 41600 | 297 |
| 436 | 20240725 | 111700 | 4913937450 | 41650 | 41550 | 41650 | 41550 | 188 |
| 437 | 20240725 | 111600 | 4906114250 | 41550 | 41550 | 41600 | 41550 | 316 |
| 438 | 20240725 | 111500 | 4892981000 | 41600 | 41550 | 41650 | 41550 | 185 |
| 439 | 20240725 | 111400 | 4885289500 | 41550 | 41550 | 41600 | 41550 | 352 |
| 440 | 20240725 | 111300 | 4870660600 | 41550 | 41550 | 41550 | 41550 | 250 |
| 441 | 20240725 | 111200 | 4860273100 | 41550 | 41550 | 41600 | 41500 | 272 |
| 442 | 20240725 | 111100 | 4848973250 | 41500 | 41500 | 41550 | 41500 | 430 |
| 443 | 20240725 | 111000 | 4831128200 | 41550 | 41500 | 41550 | 41500 | 183 |
| 444 | 20240725 | 110900 | 4823532050 | 41500 | 41650 | 41650 | 41500 | 873 |
| 445 | 20240725 | 110800 | 4787213550 | 41600 | 41600 | 41600 | 41600 | 293 |
| 446 | 20240725 | 110700 | 4775024750 | 41600 | 41500 | 41700 | 41500 | 375 |
| 447 | 20240725 | 110600 | 4759424450 | 41600 | 41550 | 41600 | 41500 | 239 |
| 448 | 20240725 | 110500 | 4749497250 | 41550 | 41550 | 41550 | 41550 | 474 |
| 449 | 20240725 | 110400 | 4729802550 | 41550 | 41550 | 41600 | 41550 | 233 |
| 450 | 20240725 | 110300 | 4720120900 | 41550 | 41650 | 41700 | 41550 | 1104 |
| 451 | 20240725 | 110200 | 4674182450 | 41650 | 41650 | 41650 | 41600 | 224 |
| 452 | 20240725 | 110100 | 4664859050 | 41650 | 41700 | 41700 | 41650 | 223 |
| 453 | 20240725 | 110000 | 4655565650 | 41700 | 41900 | 41900 | 41700 | 1061 |
| 454 | 20240725 | 105900 | 4611208400 | 41850 | 41850 | 41900 | 41800 | 272 |
| 455 | 20240725 | 105800 | 4599829850 | 41850 | 41800 | 41850 | 41800 | 51 |
| 456 | 20240725 | 105700 | 4597697950 | 41750 | 41750 | 41850 | 41750 | 252 |
| 457 | 20240725 | 105600 | 4587170850 | 41750 | 42100 | 42100 | 41700 | 105 |
| 458 | 20240725 | 105500 | 4582780750 | 42100 | 41650 | 42100 | 41650 | 594 |
| 459 | 20240725 | 105400 | 4557859800 | 41650 | 41600 | 41650 | 41600 | 320 |
| 460 | 20240725 | 105300 | 4544539600 | 41600 | 41650 | 41650 | 41600 | 155 |
| 461 | 20240725 | 105200 | 4538087550 | 41650 | 41650 | 41700 | 41650 | 85 |
| 462 | 20240725 | 105100 | 4534547200 | 41600 | 41600 | 41650 | 41600 | 179 |
| 463 | 20240725 | 105000 | 4527100750 | 41600 | 41650 | 41650 | 41600 | 1015 |
| 464 | 20240725 | 104900 | 4484846000 | 41650 | 41700 | 41700 | 41650 | 625 |
| 465 | 20240725 | 104800 | 4458789850 | 41700 | 41700 | 41700 | 41700 | 190 |
| 466 | 20240725 | 104700 | 4450866850 | 41700 | 41800 | 41800 | 41700 | 276 |
| 467 | 20240725 | 104600 | 4439345450 | 41750 | 41800 | 41800 | 41750 | 242 |
| 468 | 20240725 | 104500 | 4429233650 | 41850 | 41800 | 41850 | 41800 | 150 |
| 469 | 20240725 | 104400 | 4422961050 | 41800 | 41800 | 41850 | 41750 | 263 |
| 470 | 20240725 | 104300 | 4411964450 | 41800 | 41750 | 41800 | 41750 | 83 |
| 471 | 20240725 | 104200 | 4408495450 | 41750 | 41750 | 41750 | 41700 | 192 |
| 472 | 20240725 | 104100 | 4400482100 | 41750 | 41750 | 41750 | 41700 | 278 |
| 473 | 20240725 | 104000 | 4388877650 | 41750 | 41750 | 41750 | 41750 | 65 |
| 474 | 20240725 | 103900 | 4386163900 | 41750 | 41900 | 41900 | 41750 | 641 |
| 475 | 20240725 | 103800 | 4359363950 | 41850 | 41950 | 41950 | 41850 | 343 |
| 476 | 20240725 | 103700 | 4344991100 | 42000 | 42000 | 42000 | 41950 | 167 |
| 477 | 20240725 | 103600 | 4337979150 | 41950 | 41950 | 42050 | 41950 | 412 |
| 478 | 20240725 | 103500 | 4320681750 | 42000 | 42000 | 42050 | 41950 | 598 |
| 479 | 20240725 | 103400 | 4295554300 | 42000 | 42000 | 42000 | 41900 | 124 |
| 480 | 20240725 | 103300 | 4290352850 | 42000 | 41900 | 42000 | 41800 | 585 |
| 481 | 20240725 | 103200 | 4265865450 | 41950 | 41800 | 41950 | 41800 | 236 |
| 482 | 20240725 | 103100 | 4255992500 | 41900 | 41800 | 41900 | 41750 | 505 |
| 483 | 20240725 | 103000 | 4234883500 | 41800 | 41750 | 41800 | 41700 | 208 |
| 484 | 20240725 | 102900 | 4226202500 | 41650 | 41700 | 41700 | 41600 | 323 |
| 485 | 20240725 | 102800 | 4212748100 | 41700 | 41650 | 41700 | 41550 | 203 |
| 486 | 20240725 | 102700 | 4204286700 | 41600 | 41550 | 41600 | 41550 | 238 |
| 487 | 20240725 | 102600 | 4194393050 | 41550 | 41600 | 41650 | 41550 | 156 |
| 488 | 20240725 | 102500 | 4187904000 | 41650 | 41700 | 41750 | 41650 | 120 |
| 489 | 20240725 | 102400 | 4182901350 | 41700 | 41800 | 41800 | 41700 | 823 |
| 490 | 20240725 | 102300 | 4148507450 | 41800 | 41900 | 41950 | 41800 | 335 |
| 491 | 20240725 | 102200 | 4134496250 | 41950 | 42000 | 42000 | 41900 | 1421 |
| 492 | 20240725 | 102100 | 4074890850 | 42000 | 41950 | 42000 | 41900 | 220 |
| 493 | 20240725 | 102000 | 4065663150 | 41950 | 41950 | 41950 | 41900 | 138 |
| 494 | 20240725 | 101900 | 4059875950 | 41900 | 42100 | 42100 | 41900 | 456 |
| 495 | 20240725 | 101800 | 4040702900 | 42100 | 41900 | 42100 | 41900 | 543 |
| 496 | 20240725 | 101700 | 4017904400 | 41900 | 41550 | 41900 | 41550 | 966 |
| 497 | 20240725 | 101600 | 3977688700 | 41500 | 41450 | 41500 | 41450 | 103 |
| 498 | 20240725 | 101500 | 3973416600 | 41450 | 41500 | 41500 | 41400 | 539 |
| 499 | 20240725 | 101400 | 3951073600 | 41500 | 41450 | 41550 | 41450 | 58 |
| 500 | 20240725 | 101300 | 3948665300 | 41450 | 41550 | 41600 | 41400 | 756 |
| 501 | 20240725 | 101200 | 3917303800 | 41600 | 41500 | 41650 | 41500 | 379 |
| 502 | 20240725 | 101100 | 3901554250 | 41500 | 41550 | 41750 | 41350 | 1843 |
| 503 | 20240725 | 101000 | 3825224700 | 41550 | 41600 | 41650 | 41500 | 863 |
| 504 | 20240725 | 100900 | 3789302950 | 41600 | 41500 | 41600 | 41500 | 1020 |
| 505 | 20240725 | 100800 | 3746929650 | 41500 | 41600 | 41600 | 41450 | 3065 |
| 506 | 20240725 | 100700 | 3619702700 | 41600 | 41700 | 41850 | 41600 | 1829 |
| 507 | 20240725 | 100600 | 3543577650 | 41700 | 41800 | 41850 | 41650 | 3827 |
| 508 | 20240725 | 100500 | 3383760600 | 41850 | 41800 | 41850 | 41800 | 117 |
| 509 | 20240725 | 100400 | 3378867400 | 41850 | 41850 | 41950 | 41850 | 1234 |
| 510 | 20240725 | 100300 | 3327216700 | 41850 | 41900 | 41950 | 41850 | 374 |
| 511 | 20240725 | 100200 | 3311549850 | 41850 | 41850 | 41900 | 41850 | 314 |
| 512 | 20240725 | 100100 | 3298405400 | 41900 | 41850 | 41900 | 41850 | 252 |
| 513 | 20240725 | 100000 | 3287858050 | 41850 | 41850 | 41900 | 41800 | 899 |
| 514 | 20240725 | 095900 | 3250232800 | 41850 | 41950 | 41950 | 41850 | 564 |
| 515 | 20240725 | 095800 | 3226600400 | 41950 | 41950 | 42000 | 41800 | 2159 |
| 516 | 20240725 | 095700 | 3136164350 | 41900 | 42000 | 42000 | 41850 | 603 |
| 517 | 20240725 | 095600 | 3110903150 | 42000 | 41900 | 42000 | 41900 | 421 |
| 518 | 20240725 | 095500 | 3093250450 | 41900 | 41900 | 41900 | 41850 | 225 |
| 519 | 20240725 | 095400 | 3083829800 | 41850 | 41900 | 41900 | 41800 | 540 |
| 520 | 20240725 | 095300 | 3061233350 | 41900 | 41850 | 41950 | 41850 | 325 |
| 521 | 20240725 | 095200 | 3047623050 | 41800 | 41950 | 41950 | 41800 | 1655 |
| 522 | 20240725 | 095100 | 2978357650 | 41900 | 41950 | 42000 | 41850 | 944 |
| 523 | 20240725 | 095000 | 2938797750 | 41900 | 42050 | 42050 | 41900 | 1601 |
| 524 | 20240725 | 094900 | 2871664800 | 42050 | 42050 | 42100 | 41950 | 220 |
| 525 | 20240725 | 094800 | 2862418150 | 42050 | 41850 | 42050 | 41800 | 1595 |
| 526 | 20240725 | 094700 | 2795675950 | 41850 | 41850 | 41900 | 41800 | 480 |
| 527 | 20240725 | 094600 | 2775586900 | 41900 | 42150 | 42150 | 41850 | 9126 |
| 528 | 20240725 | 094500 | 2392278000 | 42150 | 42300 | 42300 | 42150 | 2080 |
| 529 | 20240725 | 094400 | 2304421300 | 42300 | 42250 | 42400 | 42250 | 1479 |
| 530 | 20240725 | 094300 | 2241854500 | 42300 | 42350 | 42350 | 42200 | 707 |
| 531 | 20240725 | 094200 | 2211941000 | 42350 | 42300 | 42350 | 42300 | 484 |
| 532 | 20240725 | 094100 | 2191461450 | 42350 | 42350 | 42400 | 42350 | 209 |
| 533 | 20240725 | 094000 | 2182609800 | 42400 | 42450 | 42450 | 42350 | 545 |
| 534 | 20240725 | 093900 | 2159503550 | 42450 | 42500 | 42500 | 42450 | 536 |
| 535 | 20240725 | 093800 | 2136728600 | 42700 | 42650 | 42750 | 42500 | 982 |
| 536 | 20240725 | 093700 | 2094887250 | 42700 | 42550 | 42700 | 42550 | 457 |
| 537 | 20240725 | 093600 | 2075405950 | 42600 | 42500 | 42600 | 42500 | 341 |
| 538 | 20240725 | 093500 | 2060897100 | 42500 | 42600 | 42600 | 42500 | 1251 |
| 539 | 20240725 | 093400 | 2007706700 | 42600 | 42800 | 42900 | 42550 | 1011 |
| 540 | 20240725 | 093300 | 1964573550 | 42950 | 42700 | 42950 | 42650 | 591 |
| 541 | 20240725 | 093200 | 1939326050 | 42750 | 42550 | 42750 | 42550 | 1551 |
| 542 | 20240725 | 093100 | 1873176800 | 42550 | 42700 | 42700 | 42550 | 969 |
| 543 | 20240725 | 093000 | 1831890200 | 42650 | 42700 | 42800 | 42650 | 1043 |
| 544 | 20240725 | 092900 | 1787354300 | 42700 | 42800 | 42800 | 42700 | 790 |
| 545 | 20240725 | 092800 | 1753586000 | 42800 | 42950 | 42950 | 42750 | 718 |
| 546 | 20240725 | 092700 | 1722866700 | 42950 | 42950 | 42950 | 42750 | 2317 |
| 547 | 20240725 | 092600 | 1623530450 | 43000 | 43100 | 43100 | 43000 | 2151 |
| 548 | 20240725 | 092500 | 1530998700 | 43150 | 43150 | 43200 | 43050 | 2534 |
| 549 | 20240725 | 092400 | 1421781650 | 43150 | 43200 | 43200 | 43150 | 798 |
| 550 | 20240725 | 092300 | 1387313800 | 43250 | 43250 | 43350 | 43200 | 264 |
| 551 | 20240725 | 092200 | 1375893150 | 43250 | 43400 | 43400 | 43250 | 1304 |
| 552 | 20240725 | 092100 | 1319427350 | 43450 | 43250 | 43450 | 43200 | 2232 |
| 553 | 20240725 | 092000 | 1222812100 | 43250 | 43500 | 43500 | 43250 | 1964 |
| 554 | 20240725 | 091900 | 1137674050 | 43550 | 43600 | 43600 | 43500 | 1067 |
| 555 | 20240725 | 091800 | 1091201150 | 43700 | 43750 | 43850 | 43500 | 1293 |
| 556 | 20240725 | 091700 | 1034781050 | 43800 | 43500 | 43800 | 43500 | 532 |
| 557 | 20240725 | 091600 | 1011570300 | 43500 | 43400 | 43700 | 43350 | 1706 |
| 558 | 20240725 | 091500 | 937420150 | 43400 | 43450 | 43700 | 43400 | 351 |
| 559 | 20240725 | 091400 | 922157200 | 43450 | 43450 | 43500 | 43450 | 147 |
| 560 | 20240725 | 091300 | 915769850 | 43400 | 43500 | 43500 | 43350 | 1401 |
| 561 | 20240725 | 091200 | 854953200 | 43500 | 43850 | 43850 | 43450 | 1560 |
| 562 | 20240725 | 091100 | 787145050 | 43850 | 43500 | 43850 | 43500 | 2315 |
| 563 | 20240725 | 091000 | 686033900 | 43450 | 43700 | 43700 | 43400 | 3867 |
| 564 | 20240725 | 090900 | 517899350 | 43800 | 43850 | 43900 | 43600 | 1585 |
| 565 | 20240725 | 090800 | 448489050 | 43850 | 44100 | 44100 | 43800 | 1385 |
| 566 | 20240725 | 090700 | 387534300 | 44200 | 44300 | 44300 | 44050 | 895 |
| 567 | 20240725 | 090600 | 348022050 | 44300 | 44450 | 44650 | 44200 | 603 |
| 568 | 20240725 | 090500 | 321301550 | 44650 | 44500 | 44700 | 44400 | 624 |
| 569 | 20240725 | 090400 | 293486600 | 44500 | 44300 | 44500 | 44300 | 1010 |
| 570 | 20240725 | 090300 | 248713550 | 44150 | 44350 | 44350 | 44150 | 833 |
| 571 | 20240725 | 090200 | 211864200 | 44350 | 44300 | 44450 | 44100 | 1107 |
| 572 | 20240725 | 090100 | 162871400 | 44300 | 44000 | 44400 | 43950 | 1015 |
| 573 | 20240725 | 090000 | 117995750 | 44000 | 43800 | 44500 | 43800 | 2633 |