31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 3 | 20240725 | 183300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240725 | 183200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240725 | 183100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240725 | 183000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240725 | 182900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240725 | 182800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240725 | 182700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240725 | 182600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240725 | 182500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240725 | 182400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240725 | 182300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240725 | 182200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240725 | 182100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240725 | 182000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240725 | 181900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240725 | 181800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240725 | 181700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240725 | 181600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240725 | 181500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240725 | 181400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240725 | 181300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240725 | 181200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240725 | 181100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240725 | 181000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240725 | 180900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240725 | 180800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240725 | 180700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240725 | 180600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240725 | 180500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240725 | 180400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 33 | 20240725 | 180300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240725 | 180200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240725 | 180100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240725 | 180000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240725 | 175900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240725 | 175800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240725 | 175700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240725 | 175600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240725 | 175500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240725 | 175400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240725 | 175300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240725 | 175200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240725 | 175100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240725 | 175000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240725 | 174900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240725 | 174800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240725 | 174700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240725 | 174600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240725 | 174500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240725 | 174400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240725 | 174300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240725 | 174200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240725 | 174100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240725 | 174000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240725 | 173900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240725 | 173800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240725 | 173700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240725 | 173600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240725 | 173500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240725 | 173400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 63 | 20240725 | 173300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240725 | 173200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240725 | 173100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240725 | 173000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240725 | 172900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240725 | 172800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240725 | 172700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240725 | 172600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240725 | 172500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240725 | 172400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240725 | 172300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240725 | 172200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240725 | 172100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240725 | 172000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240725 | 171900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240725 | 171800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240725 | 171700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240725 | 171600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240725 | 171500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240725 | 171400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240725 | 171300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240725 | 171200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240725 | 171100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240725 | 171000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240725 | 170900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240725 | 170800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240725 | 170700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240725 | 170600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240725 | 170500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240725 | 170400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 93 | 20240725 | 170300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240725 | 170200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240725 | 170100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240725 | 170000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240725 | 165900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240725 | 165800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240725 | 165700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240725 | 165600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240725 | 165500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240725 | 165400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240725 | 165300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240725 | 165200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240725 | 165100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240725 | 165000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240725 | 164900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240725 | 164800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240725 | 164700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240725 | 164600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240725 | 164500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240725 | 164400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240725 | 164300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240725 | 164200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240725 | 164100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240725 | 164000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240725 | 163900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240725 | 163800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240725 | 163700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240725 | 163600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240725 | 163500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240725 | 163400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 123 | 20240725 | 163300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240725 | 163200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240725 | 163100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240725 | 163000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240725 | 162900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240725 | 162800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240725 | 162700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240725 | 162600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240725 | 162500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240725 | 162400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240725 | 162300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240725 | 162200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240725 | 162100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240725 | 162000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240725 | 161900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240725 | 161800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240725 | 161700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240725 | 161600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240725 | 161500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240725 | 161400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240725 | 161300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240725 | 161200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240725 | 161100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240725 | 161000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240725 | 160900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240725 | 160800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240725 | 160700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240725 | 160600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240725 | 160500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240725 | 160400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 153 | 20240725 | 160300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240725 | 160200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240725 | 160100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240725 | 160000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240725 | 155900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240725 | 155800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240725 | 155700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240725 | 155600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240725 | 155500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240725 | 155400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240725 | 155300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240725 | 155200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240725 | 155100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240725 | 155000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240725 | 154900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240725 | 154800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240725 | 154700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240725 | 154600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240725 | 154500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240725 | 154400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240725 | 154300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240725 | 154200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240725 | 154100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240725 | 154000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240725 | 153900 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240725 | 153800 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240725 | 153700 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240725 | 153600 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240725 | 153500 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240725 | 153400 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 183 | 20240725 | 153300 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240725 | 153200 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240725 | 153100 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240725 | 153000 | 8197083300 | 33700 | 33700 | 33700 | 33700 | 15282 |
| 187 | 20240725 | 152900 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240725 | 152800 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240725 | 152700 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240725 | 152600 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240725 | 152500 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240725 | 152400 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240725 | 152300 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240725 | 152200 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240725 | 152100 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240725 | 152000 | 7682079900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240725 | 151900 | 7682079900 | 33700 | 33700 | 33700 | 33650 | 103 |
| 198 | 20240725 | 151800 | 7678612400 | 33700 | 33650 | 33700 | 33650 | 82 |
| 199 | 20240725 | 151700 | 7675851100 | 33700 | 33650 | 33700 | 33650 | 548 |
| 200 | 20240725 | 151600 | 7657404350 | 33650 | 33650 | 33700 | 33600 | 629 |
| 201 | 20240725 | 151500 | 7636237400 | 33600 | 33650 | 33650 | 33550 | 1164 |
| 202 | 20240725 | 151400 | 7597092900 | 33550 | 33600 | 33650 | 33550 | 3309 |
| 203 | 20240725 | 151300 | 7485890650 | 33600 | 33600 | 33650 | 33600 | 564 |
| 204 | 20240725 | 151200 | 7466926850 | 33650 | 33600 | 33650 | 33600 | 318 |
| 205 | 20240725 | 151100 | 7456234300 | 33600 | 33650 | 33650 | 33600 | 554 |
| 206 | 20240725 | 151000 | 7437606350 | 33650 | 33600 | 33650 | 33600 | 1197 |
| 207 | 20240725 | 150900 | 7397371100 | 33650 | 33650 | 33650 | 33600 | 514 |
| 208 | 20240725 | 150800 | 7380084100 | 33600 | 33650 | 33700 | 33600 | 4267 |
| 209 | 20240725 | 150700 | 7236498100 | 33650 | 33700 | 33700 | 33650 | 585 |
| 210 | 20240725 | 150600 | 7216794200 | 33700 | 33700 | 33700 | 33650 | 492 |
| 211 | 20240725 | 150500 | 7200222150 | 33650 | 33700 | 33700 | 33650 | 393 |
| 212 | 20240725 | 150400 | 7186987050 | 33650 | 33700 | 33700 | 33650 | 480 |
| 213 | 20240725 | 150300 | 7170819700 | 33650 | 33700 | 33700 | 33650 | 364 |
| 214 | 20240725 | 150200 | 7158563550 | 33650 | 33750 | 33750 | 33650 | 3101 |
| 215 | 20240725 | 150100 | 7054078900 | 33700 | 33700 | 33750 | 33650 | 692 |
| 216 | 20240725 | 150000 | 7030782500 | 33700 | 33700 | 33750 | 33650 | 826 |
| 217 | 20240725 | 145900 | 7002956150 | 33650 | 33700 | 33700 | 33650 | 339 |
| 218 | 20240725 | 145800 | 6991538450 | 33650 | 33700 | 33700 | 33650 | 507 |
| 219 | 20240725 | 145700 | 6974463400 | 33650 | 33700 | 33700 | 33650 | 337 |
| 220 | 20240725 | 145600 | 6963117200 | 33700 | 33750 | 33750 | 33650 | 290 |
| 221 | 20240725 | 145500 | 6953346400 | 33750 | 33700 | 33750 | 33700 | 390 |
| 222 | 20240725 | 145400 | 6940198650 | 33700 | 33750 | 33750 | 33650 | 509 |
| 223 | 20240725 | 145300 | 6923042700 | 33700 | 33750 | 33750 | 33650 | 180 |
| 224 | 20240725 | 145200 | 6916978450 | 33750 | 33750 | 33750 | 33650 | 741 |
| 225 | 20240725 | 145100 | 6892004150 | 33750 | 33700 | 33750 | 33700 | 268 |
| 226 | 20240725 | 145000 | 6882969600 | 33650 | 33700 | 33700 | 33650 | 455 |
| 227 | 20240725 | 144900 | 6867650850 | 33650 | 33750 | 33750 | 33650 | 888 |
| 228 | 20240725 | 144800 | 6837728400 | 33750 | 33750 | 33750 | 33700 | 426 |
| 229 | 20240725 | 144700 | 6823359100 | 33750 | 33700 | 33750 | 33700 | 383 |
| 230 | 20240725 | 144600 | 6810446150 | 33750 | 33750 | 33750 | 33700 | 322 |
| 231 | 20240725 | 144500 | 6799587200 | 33700 | 33700 | 33750 | 33700 | 303 |
| 232 | 20240725 | 144400 | 6789367850 | 33700 | 33750 | 33750 | 33700 | 1056 |
| 233 | 20240725 | 144300 | 6753769450 | 33700 | 33750 | 33750 | 33700 | 278 |
| 234 | 20240725 | 144200 | 6744395950 | 33700 | 33750 | 33750 | 33700 | 335 |
| 235 | 20240725 | 144100 | 6733098000 | 33700 | 33750 | 33750 | 33700 | 299 |
| 236 | 20240725 | 144000 | 6723013800 | 33700 | 33750 | 33750 | 33700 | 470 |
| 237 | 20240725 | 143900 | 6707163550 | 33700 | 33750 | 33750 | 33700 | 342 |
| 238 | 20240725 | 143800 | 6695630150 | 33700 | 33750 | 33750 | 33700 | 319 |
| 239 | 20240725 | 143700 | 6684872150 | 33750 | 33700 | 33750 | 33700 | 507 |
| 240 | 20240725 | 143600 | 6667780750 | 33700 | 33750 | 33750 | 33700 | 311 |
| 241 | 20240725 | 143500 | 6657292000 | 33700 | 33650 | 33750 | 33650 | 493 |
| 242 | 20240725 | 143400 | 6640681650 | 33650 | 33750 | 33750 | 33650 | 337 |
| 243 | 20240725 | 143300 | 6629326250 | 33750 | 33750 | 33750 | 33700 | 442 |
| 244 | 20240725 | 143200 | 6614426750 | 33750 | 33750 | 33750 | 33700 | 321 |
| 245 | 20240725 | 143100 | 6603600850 | 33700 | 33700 | 33750 | 33700 | 445 |
| 246 | 20240725 | 143000 | 6588595850 | 33700 | 33700 | 33750 | 33650 | 334 |
| 247 | 20240725 | 142900 | 6577344700 | 33650 | 33700 | 33700 | 33650 | 407 |
| 248 | 20240725 | 142800 | 6563638450 | 33700 | 33650 | 33700 | 33650 | 327 |
| 249 | 20240725 | 142700 | 6552626450 | 33650 | 33700 | 33750 | 33650 | 506 |
| 250 | 20240725 | 142600 | 6535570750 | 33750 | 33750 | 33750 | 33700 | 331 |
| 251 | 20240725 | 142500 | 6524405300 | 33700 | 33750 | 33750 | 33700 | 340 |
| 252 | 20240725 | 142400 | 6512940850 | 33700 | 33700 | 33750 | 33700 | 387 |
| 253 | 20240725 | 142300 | 6499891650 | 33700 | 33700 | 33750 | 33700 | 372 |
| 254 | 20240725 | 142200 | 6487346250 | 33750 | 33750 | 33750 | 33700 | 354 |
| 255 | 20240725 | 142100 | 6475404200 | 33700 | 33800 | 33800 | 33700 | 355 |
| 256 | 20240725 | 142000 | 6463435900 | 33750 | 33700 | 33800 | 33700 | 717 |
| 257 | 20240725 | 141900 | 6439243650 | 33750 | 33750 | 33750 | 33700 | 296 |
| 258 | 20240725 | 141800 | 6429262150 | 33750 | 33700 | 33750 | 33650 | 396 |
| 259 | 20240725 | 141700 | 6415909800 | 33750 | 33700 | 33750 | 33700 | 388 |
| 260 | 20240725 | 141600 | 6402829900 | 33700 | 33700 | 33750 | 33700 | 815 |
| 261 | 20240725 | 141500 | 6375331900 | 33750 | 33700 | 33750 | 33650 | 867 |
| 262 | 20240725 | 141400 | 6346113400 | 33650 | 33650 | 33700 | 33650 | 1484 |
| 263 | 20240725 | 141300 | 6296113050 | 33650 | 33650 | 33700 | 33650 | 303 |
| 264 | 20240725 | 141200 | 6285913000 | 33700 | 33650 | 33700 | 33650 | 226 |
| 265 | 20240725 | 141100 | 6278303300 | 33650 | 33700 | 33700 | 33650 | 498 |
| 266 | 20240725 | 141000 | 6261538750 | 33650 | 33650 | 33700 | 33650 | 296 |
| 267 | 20240725 | 140900 | 6251571450 | 33700 | 33650 | 33700 | 33650 | 96 |
| 268 | 20240725 | 140800 | 6248336900 | 33700 | 33650 | 33700 | 33650 | 243 |
| 269 | 20240725 | 140700 | 6240152950 | 33650 | 33650 | 33700 | 33600 | 431 |
| 270 | 20240725 | 140600 | 6225649950 | 33650 | 33600 | 33650 | 33600 | 108 |
| 271 | 20240725 | 140500 | 6222017750 | 33700 | 33600 | 33700 | 33600 | 897 |
| 272 | 20240725 | 140400 | 6191862500 | 33650 | 33600 | 33650 | 33600 | 194 |
| 273 | 20240725 | 140300 | 6185339500 | 33650 | 33600 | 33650 | 33600 | 135 |
| 274 | 20240725 | 140200 | 6180797000 | 33600 | 33550 | 33650 | 33550 | 1117 |
| 275 | 20240725 | 140100 | 6143245750 | 33600 | 33550 | 33600 | 33550 | 214 |
| 276 | 20240725 | 140000 | 6136059500 | 33600 | 33700 | 33700 | 33500 | 10986 |
| 277 | 20240725 | 135900 | 5767298350 | 33700 | 33600 | 33700 | 33600 | 267 |
| 278 | 20240725 | 135800 | 5758312950 | 33650 | 33600 | 33650 | 33600 | 136 |
| 279 | 20240725 | 135700 | 5753740650 | 33650 | 33650 | 33650 | 33650 | 167 |
| 280 | 20240725 | 135600 | 5748121100 | 33600 | 33600 | 33650 | 33600 | 66 |
| 281 | 20240725 | 135500 | 5745900850 | 33650 | 33600 | 33650 | 33600 | 256 |
| 282 | 20240725 | 135400 | 5737286600 | 33600 | 33650 | 33650 | 33600 | 135 |
| 283 | 20240725 | 135300 | 5732748050 | 33650 | 33650 | 33650 | 33650 | 59 |
| 284 | 20240725 | 135200 | 5730762700 | 33600 | 33650 | 33650 | 33600 | 39 |
| 285 | 20240725 | 135100 | 5729450800 | 33650 | 33600 | 33650 | 33600 | 173 |
| 286 | 20240725 | 135000 | 5723633750 | 33650 | 33650 | 33650 | 33600 | 45 |
| 287 | 20240725 | 134900 | 5722119700 | 33650 | 33600 | 33650 | 33600 | 30 |
| 288 | 20240725 | 134800 | 5721110300 | 33600 | 33650 | 33650 | 33600 | 611 |
| 289 | 20240725 | 134700 | 5700578900 | 33650 | 33650 | 33650 | 33650 | 66 |
| 290 | 20240725 | 134600 | 5698358000 | 33600 | 33650 | 33650 | 33600 | 39 |
| 291 | 20240725 | 134500 | 5697045900 | 33600 | 33600 | 33650 | 33600 | 246 |
| 292 | 20240725 | 134400 | 5688773200 | 33650 | 33600 | 33650 | 33600 | 520 |
| 293 | 20240725 | 134300 | 5671301000 | 33650 | 33700 | 33700 | 33600 | 58 |
| 294 | 20240725 | 134200 | 5669349750 | 33700 | 33650 | 33700 | 33550 | 2024 |
| 295 | 20240725 | 134100 | 5601354850 | 33650 | 33650 | 33650 | 33600 | 240 |
| 296 | 20240725 | 134000 | 5593285850 | 33650 | 33700 | 33700 | 33650 | 96 |
| 297 | 20240725 | 133900 | 5590051950 | 33650 | 33650 | 33700 | 33650 | 118 |
| 298 | 20240725 | 133800 | 5586081000 | 33600 | 33700 | 33700 | 33600 | 229 |
| 299 | 20240725 | 133700 | 5578377950 | 33700 | 33700 | 33700 | 33650 | 117 |
| 300 | 20240725 | 133600 | 5574439700 | 33700 | 33650 | 33700 | 33650 | 49 |
| 301 | 20240725 | 133500 | 5572789500 | 33700 | 33700 | 33700 | 33650 | 110 |
| 302 | 20240725 | 133400 | 5569087000 | 33650 | 33650 | 33700 | 33650 | 147 |
| 303 | 20240725 | 133300 | 5564138850 | 33650 | 33700 | 33700 | 33650 | 25 |
| 304 | 20240725 | 133200 | 5563296650 | 33600 | 33600 | 33650 | 33550 | 1915 |
| 305 | 20240725 | 133100 | 5498925900 | 33550 | 33550 | 33600 | 33550 | 414 |
| 306 | 20240725 | 133000 | 5485020950 | 33600 | 33600 | 33600 | 33550 | 49 |
| 307 | 20240725 | 132900 | 5483374750 | 33600 | 33600 | 33600 | 33550 | 131 |
| 308 | 20240725 | 132800 | 5478973250 | 33600 | 33600 | 33600 | 33550 | 263 |
| 309 | 20240725 | 132700 | 5470146700 | 33600 | 33600 | 33600 | 33550 | 87 |
| 310 | 20240725 | 132600 | 5467224350 | 33600 | 33550 | 33600 | 33550 | 488 |
| 311 | 20240725 | 132500 | 5450827900 | 33600 | 33600 | 33600 | 33550 | 197 |
| 312 | 20240725 | 132400 | 5444212700 | 33600 | 33600 | 33600 | 33550 | 42 |
| 313 | 20240725 | 132300 | 5442801700 | 33550 | 33600 | 33600 | 33550 | 68 |
| 314 | 20240725 | 132200 | 5440517100 | 33600 | 33600 | 33650 | 33550 | 1341 |
| 315 | 20240725 | 132100 | 5395448150 | 33650 | 33650 | 33650 | 33600 | 162 |
| 316 | 20240725 | 132000 | 5390002400 | 33600 | 33650 | 33650 | 33600 | 240 |
| 317 | 20240725 | 131900 | 5381932300 | 33600 | 33650 | 33650 | 33600 | 85 |
| 318 | 20240725 | 131800 | 5379072150 | 33650 | 33650 | 33650 | 33600 | 208 |
| 319 | 20240725 | 131700 | 5372078650 | 33650 | 33650 | 33650 | 33600 | 368 |
| 320 | 20240725 | 131600 | 5359712250 | 33600 | 33600 | 33650 | 33600 | 596 |
| 321 | 20240725 | 131500 | 5339682250 | 33650 | 33700 | 33750 | 33600 | 306 |
| 322 | 20240725 | 131400 | 5329380700 | 33700 | 33650 | 33700 | 33650 | 557 |
| 323 | 20240725 | 131300 | 5310632350 | 33750 | 33700 | 33750 | 33600 | 205 |
| 324 | 20240725 | 131200 | 5303728100 | 33700 | 33650 | 33700 | 33600 | 201 |
| 325 | 20240725 | 131100 | 5296968250 | 33650 | 33700 | 33700 | 33650 | 478 |
| 326 | 20240725 | 131000 | 5280882950 | 33650 | 33650 | 33650 | 33600 | 68 |
| 327 | 20240725 | 130900 | 5278595100 | 33600 | 33600 | 33600 | 33550 | 120 |
| 328 | 20240725 | 130800 | 5274563150 | 33600 | 33600 | 33600 | 33550 | 199 |
| 329 | 20240725 | 130700 | 5267877000 | 33600 | 33600 | 33600 | 33550 | 387 |
| 330 | 20240725 | 130600 | 5254873900 | 33550 | 33550 | 33600 | 33550 | 29 |
| 331 | 20240725 | 130500 | 5253899850 | 33600 | 33600 | 33600 | 33550 | 241 |
| 332 | 20240725 | 130400 | 5245806250 | 33550 | 33550 | 33600 | 33550 | 208 |
| 333 | 20240725 | 130300 | 5238827800 | 33550 | 33500 | 33600 | 33500 | 192 |
| 334 | 20240725 | 130200 | 5232388550 | 33600 | 33650 | 33650 | 33550 | 6274 |
| 335 | 20240725 | 130100 | 5021687300 | 33650 | 33600 | 33650 | 33600 | 1472 |
| 336 | 20240725 | 130000 | 4972202050 | 33600 | 33600 | 33650 | 33600 | 120 |
| 337 | 20240725 | 125900 | 4968167400 | 33600 | 33700 | 33700 | 33600 | 1255 |
| 338 | 20240725 | 125800 | 4925930600 | 33700 | 33650 | 33700 | 33650 | 311 |
| 339 | 20240725 | 125700 | 4915450600 | 33650 | 33700 | 33700 | 33650 | 65 |
| 340 | 20240725 | 125600 | 4913260200 | 33650 | 33650 | 33650 | 33650 | 83 |
| 341 | 20240725 | 125500 | 4910467250 | 33650 | 33650 | 33700 | 33650 | 115 |
| 342 | 20240725 | 125400 | 4906596850 | 33650 | 33600 | 33650 | 33600 | 27 |
| 343 | 20240725 | 125300 | 4905688600 | 33650 | 33600 | 33650 | 33600 | 287 |
| 344 | 20240725 | 125200 | 4896040400 | 33650 | 33700 | 33750 | 33600 | 8234 |
| 345 | 20240725 | 125100 | 4618879250 | 33700 | 33700 | 33750 | 33700 | 61 |
| 346 | 20240725 | 125000 | 4616823050 | 33700 | 33700 | 33750 | 33700 | 16 |
| 347 | 20240725 | 124900 | 4616283350 | 33750 | 33750 | 33750 | 33700 | 206 |
| 348 | 20240725 | 124800 | 4609334850 | 33700 | 33700 | 33700 | 33700 | 9 |
| 349 | 20240725 | 124700 | 4609031550 | 33750 | 33750 | 33750 | 33700 | 1085 |
| 350 | 20240725 | 124600 | 4572416300 | 33750 | 33750 | 33800 | 33750 | 2337 |
| 351 | 20240725 | 124500 | 4493542350 | 33850 | 33850 | 33850 | 33800 | 110 |
| 352 | 20240725 | 124400 | 4489821850 | 33850 | 33750 | 33850 | 33750 | 42 |
| 353 | 20240725 | 124300 | 4488402050 | 33750 | 33800 | 33800 | 33750 | 2289 |
| 354 | 20240725 | 124200 | 4411035050 | 33750 | 33800 | 33800 | 33750 | 227 |
| 355 | 20240725 | 124100 | 4403368000 | 33750 | 33750 | 33800 | 33750 | 144 |
| 356 | 20240725 | 124000 | 4398501200 | 33800 | 33800 | 33800 | 33800 | 25 |
| 357 | 20240725 | 123900 | 4397656200 | 33750 | 33800 | 33800 | 33750 | 87 |
| 358 | 20240725 | 123800 | 4394719800 | 33800 | 33750 | 33800 | 33750 | 187 |
| 359 | 20240725 | 123700 | 4388402500 | 33750 | 33800 | 33800 | 33750 | 193 |
| 360 | 20240725 | 123600 | 4381886700 | 33750 | 33750 | 33800 | 33750 | 19 |
| 361 | 20240725 | 123500 | 4381244750 | 33800 | 33800 | 33800 | 33750 | 188 |
| 362 | 20240725 | 123400 | 4374891000 | 33750 | 33750 | 33800 | 33750 | 45 |
| 363 | 20240725 | 123300 | 4373371150 | 33800 | 33750 | 33800 | 33750 | 185 |
| 364 | 20240725 | 123200 | 4367122400 | 33800 | 33750 | 33800 | 33750 | 70 |
| 365 | 20240725 | 123100 | 4364757400 | 33750 | 33750 | 33750 | 33750 | 6 |
| 366 | 20240725 | 123000 | 4364554900 | 33800 | 33750 | 33800 | 33750 | 118 |
| 367 | 20240725 | 122900 | 4360570350 | 33750 | 33750 | 33750 | 33750 | 89 |
| 368 | 20240725 | 122800 | 4357566600 | 33800 | 33750 | 33800 | 33750 | 125 |
| 369 | 20240725 | 122700 | 4353346650 | 33750 | 33750 | 33850 | 33750 | 1365 |
| 370 | 20240725 | 122600 | 4307253100 | 33800 | 33800 | 33800 | 33750 | 130 |
| 371 | 20240725 | 122500 | 4302863100 | 33750 | 33800 | 33800 | 33750 | 279 |
| 372 | 20240725 | 122400 | 4293433450 | 33750 | 33800 | 33800 | 33750 | 29 |
| 373 | 20240725 | 122300 | 4292453350 | 33750 | 33750 | 33800 | 33750 | 409 |
| 374 | 20240725 | 122200 | 4278646800 | 33750 | 33750 | 33750 | 33750 | 23 |
| 375 | 20240725 | 122100 | 4277870550 | 33700 | 33750 | 33750 | 33700 | 1409 |
| 376 | 20240725 | 122000 | 4230386250 | 33750 | 33750 | 33750 | 33700 | 105 |
| 377 | 20240725 | 121900 | 4226846550 | 33700 | 33750 | 33750 | 33700 | 340 |
| 378 | 20240725 | 121800 | 4215371800 | 33700 | 33750 | 33750 | 33700 | 111 |
| 379 | 20240725 | 121700 | 4211627200 | 33700 | 33750 | 33750 | 33700 | 5 |
| 380 | 20240725 | 121600 | 4211458650 | 33700 | 33800 | 33800 | 33700 | 1893 |
| 381 | 20240725 | 121500 | 4147591450 | 33800 | 33750 | 33800 | 33750 | 15 |
| 382 | 20240725 | 121400 | 4147084750 | 33800 | 33800 | 33800 | 33750 | 352 |
| 383 | 20240725 | 121300 | 4135203500 | 33800 | 33800 | 33800 | 33750 | 114 |
| 384 | 20240725 | 121200 | 4131354500 | 33750 | 33700 | 33750 | 33700 | 356 |
| 385 | 20240725 | 121100 | 4119339700 | 33700 | 33750 | 33750 | 33700 | 12 |
| 386 | 20240725 | 121000 | 4118934900 | 33750 | 33700 | 33750 | 33700 | 89 |
| 387 | 20240725 | 120900 | 4115935100 | 33750 | 33750 | 33750 | 33700 | 38 |
| 388 | 20240725 | 120800 | 4114652950 | 33700 | 33700 | 33750 | 33700 | 132 |
| 389 | 20240725 | 120700 | 4110198100 | 33700 | 33700 | 33750 | 33700 | 86 |
| 390 | 20240725 | 120600 | 4107299800 | 33700 | 33750 | 33750 | 33700 | 12 |
| 391 | 20240725 | 120500 | 4106894850 | 33700 | 33700 | 33700 | 33700 | 356 |
| 392 | 20240725 | 120400 | 4094897650 | 33750 | 33750 | 33750 | 33750 | 2 |
| 393 | 20240725 | 120300 | 4094830150 | 33750 | 33700 | 33750 | 33700 | 92 |
| 394 | 20240725 | 120200 | 4091729300 | 33700 | 33700 | 33700 | 33650 | 205 |
| 395 | 20240725 | 120100 | 4084821050 | 33700 | 33700 | 33700 | 33650 | 51 |
| 396 | 20240725 | 120000 | 4083102550 | 33700 | 33700 | 33700 | 33700 | 2 |
| 397 | 20240725 | 115900 | 4083035150 | 33700 | 33750 | 33750 | 33650 | 2863 |
| 398 | 20240725 | 115800 | 3986536950 | 33700 | 33700 | 33750 | 33700 | 169 |
| 399 | 20240725 | 115700 | 3980837100 | 33700 | 33700 | 33750 | 33700 | 85 |
| 400 | 20240725 | 115600 | 3977972550 | 33750 | 33750 | 33750 | 33700 | 107 |
| 401 | 20240725 | 115500 | 3974361400 | 33750 | 33700 | 33750 | 33700 | 92 |
| 402 | 20240725 | 115400 | 3971257950 | 33750 | 33700 | 33750 | 33700 | 70 |
| 403 | 20240725 | 115300 | 3968897950 | 33700 | 33750 | 33750 | 33700 | 107 |
| 404 | 20240725 | 115200 | 3965290950 | 33750 | 33750 | 33750 | 33700 | 99 |
| 405 | 20240725 | 115100 | 3961953950 | 33750 | 33800 | 33800 | 33750 | 936 |
| 406 | 20240725 | 115000 | 3930363800 | 33750 | 33800 | 33800 | 33750 | 249 |
| 407 | 20240725 | 114900 | 3921958450 | 33800 | 33800 | 33800 | 33750 | 478 |
| 408 | 20240725 | 114800 | 3905821800 | 33800 | 33800 | 33800 | 33750 | 81 |
| 409 | 20240725 | 114700 | 3903087450 | 33750 | 33800 | 33800 | 33750 | 246 |
| 410 | 20240725 | 114600 | 3894784850 | 33800 | 33800 | 33800 | 33750 | 171 |
| 411 | 20240725 | 114500 | 3889012550 | 33750 | 33850 | 33850 | 33750 | 11282 |
| 412 | 20240725 | 114400 | 3507424950 | 33850 | 33900 | 33900 | 33850 | 214 |
| 413 | 20240725 | 114300 | 3500178550 | 33850 | 33850 | 33850 | 33850 | 10 |
| 414 | 20240725 | 114200 | 3499840050 | 33850 | 33900 | 33900 | 33850 | 38 |
| 415 | 20240725 | 114100 | 3498552550 | 33900 | 33850 | 33900 | 33850 | 8 |
| 416 | 20240725 | 114000 | 3498281550 | 33900 | 33850 | 33900 | 33850 | 139 |
| 417 | 20240725 | 113900 | 3493575600 | 33900 | 33850 | 33900 | 33850 | 238 |
| 418 | 20240725 | 113800 | 3485516400 | 33900 | 33850 | 33900 | 33850 | 30 |
| 419 | 20240725 | 113700 | 3484500600 | 33850 | 33850 | 33900 | 33850 | 103 |
| 420 | 20240725 | 113600 | 3481013100 | 33900 | 33850 | 33900 | 33850 | 17 |
| 421 | 20240725 | 113500 | 3480437400 | 33900 | 33900 | 33900 | 33900 | 767 |
| 422 | 20240725 | 113400 | 3454436100 | 33950 | 33900 | 33950 | 33900 | 91 |
| 423 | 20240725 | 113300 | 3451350650 | 33900 | 33900 | 33900 | 33900 | 4 |
| 424 | 20240725 | 113200 | 3451215050 | 33900 | 33950 | 33950 | 33900 | 13 |
| 425 | 20240725 | 113100 | 3450773900 | 33900 | 33900 | 33900 | 33900 | 79 |
| 426 | 20240725 | 113000 | 3448095800 | 33900 | 33900 | 33900 | 33850 | 220 |
| 427 | 20240725 | 112900 | 3440637850 | 33850 | 33900 | 33900 | 33850 | 132 |
| 428 | 20240725 | 112800 | 3436163150 | 33850 | 33850 | 33850 | 33850 | 15 |
| 429 | 20240725 | 112700 | 3435655400 | 33850 | 33850 | 33900 | 33850 | 93 |
| 430 | 20240725 | 112600 | 3432506800 | 33850 | 33900 | 33900 | 33850 | 83 |
| 431 | 20240725 | 112500 | 3429694050 | 33900 | 33900 | 33900 | 33900 | 20 |
| 432 | 20240725 | 112400 | 3429016050 | 33850 | 33850 | 33900 | 33850 | 97 |
| 433 | 20240725 | 112300 | 3425731950 | 33900 | 33800 | 33900 | 33800 | 636 |
| 434 | 20240725 | 112200 | 3404204450 | 33850 | 33900 | 33900 | 33800 | 1383 |
| 435 | 20240725 | 112100 | 3357389650 | 33850 | 33900 | 33900 | 33850 | 383 |
| 436 | 20240725 | 112000 | 3344410950 | 33900 | 33900 | 33950 | 33900 | 220 |
| 437 | 20240725 | 111900 | 3336951750 | 33950 | 33950 | 33950 | 33900 | 39 |
| 438 | 20240725 | 111800 | 3335627800 | 33950 | 33900 | 33950 | 33900 | 110 |
| 439 | 20240725 | 111700 | 3331897450 | 33950 | 33900 | 33950 | 33900 | 12 |
| 440 | 20240725 | 111600 | 3331490200 | 33900 | 33850 | 33900 | 33850 | 336 |
| 441 | 20240725 | 111500 | 3320101850 | 33850 | 33900 | 33900 | 33850 | 53 |
| 442 | 20240725 | 111400 | 3318305200 | 33850 | 33850 | 33850 | 33850 | 84 |
| 443 | 20240725 | 111300 | 3315461800 | 33900 | 33900 | 33900 | 33900 | 71 |
| 444 | 20240725 | 111200 | 3313054900 | 33900 | 33850 | 33900 | 33850 | 44 |
| 445 | 20240725 | 111100 | 3311565250 | 33850 | 33850 | 33900 | 33850 | 133 |
| 446 | 20240725 | 111000 | 3307062950 | 33850 | 33900 | 33950 | 33850 | 631 |
| 447 | 20240725 | 110900 | 3285671800 | 33900 | 33850 | 33900 | 33850 | 32 |
| 448 | 20240725 | 110800 | 3284588500 | 33900 | 33850 | 33900 | 33850 | 161 |
| 449 | 20240725 | 110700 | 3279136650 | 33850 | 33900 | 33900 | 33850 | 10 |
| 450 | 20240725 | 110600 | 3278797750 | 33850 | 33900 | 33900 | 33850 | 171 |
| 451 | 20240725 | 110500 | 3273005500 | 33900 | 33850 | 33900 | 33850 | 11 |
| 452 | 20240725 | 110400 | 3272632700 | 33850 | 33850 | 33900 | 33850 | 192 |
| 453 | 20240725 | 110300 | 3266133350 | 33850 | 33900 | 33900 | 33850 | 3644 |
| 454 | 20240725 | 110200 | 3142735900 | 33900 | 33900 | 33900 | 33900 | 2 |
| 455 | 20240725 | 110100 | 3142668100 | 33900 | 33900 | 33950 | 33900 | 486 |
| 456 | 20240725 | 110000 | 3126190200 | 33950 | 33950 | 33950 | 33900 | 1235 |
| 457 | 20240725 | 105900 | 3084323200 | 33900 | 33900 | 33900 | 33900 | 292 |
| 458 | 20240725 | 105800 | 3074424400 | 33950 | 33900 | 33950 | 33900 | 216 |
| 459 | 20240725 | 105700 | 3067101500 | 33950 | 33900 | 33950 | 33900 | 1155 |
| 460 | 20240725 | 105600 | 3027946950 | 33900 | 33900 | 33900 | 33850 | 198 |
| 461 | 20240725 | 105500 | 3021234900 | 33900 | 33850 | 33900 | 33850 | 137 |
| 462 | 20240725 | 105400 | 3016594550 | 33900 | 33850 | 33900 | 33850 | 243 |
| 463 | 20240725 | 105300 | 3008358900 | 33900 | 33900 | 33900 | 33900 | 44 |
| 464 | 20240725 | 105200 | 3006867300 | 33900 | 33900 | 33900 | 33900 | 1386 |
| 465 | 20240725 | 105100 | 2959881900 | 33950 | 33900 | 33950 | 33900 | 91 |
| 466 | 20240725 | 105000 | 2956796500 | 33950 | 33950 | 33950 | 33900 | 97 |
| 467 | 20240725 | 104900 | 2953503550 | 33900 | 33900 | 33900 | 33900 | 183 |
| 468 | 20240725 | 104800 | 2947299850 | 33900 | 33850 | 33900 | 33850 | 354 |
| 469 | 20240725 | 104700 | 2935308850 | 33850 | 33850 | 33900 | 33850 | 172 |
| 470 | 20240725 | 104600 | 2929486450 | 33850 | 33850 | 33900 | 33850 | 169 |
| 471 | 20240725 | 104500 | 2923765350 | 33900 | 33950 | 33950 | 33850 | 697 |
| 472 | 20240725 | 104400 | 2900140650 | 33900 | 33950 | 33950 | 33900 | 182 |
| 473 | 20240725 | 104300 | 2893961950 | 33900 | 33900 | 33900 | 33900 | 19 |
| 474 | 20240725 | 104200 | 2893317850 | 33900 | 33850 | 33900 | 33850 | 447 |
| 475 | 20240725 | 104100 | 2878168500 | 33900 | 33950 | 33950 | 33850 | 2503 |
| 476 | 20240725 | 104000 | 2793255450 | 34000 | 34000 | 34000 | 33950 | 21 |
| 477 | 20240725 | 103900 | 2792541500 | 34000 | 34000 | 34000 | 34000 | 30 |
| 478 | 20240725 | 103800 | 2791521500 | 33950 | 33950 | 33950 | 33950 | 339 |
| 479 | 20240725 | 103700 | 2780012450 | 33950 | 33950 | 33950 | 33950 | 115 |
| 480 | 20240725 | 103600 | 2776108200 | 33900 | 33950 | 33950 | 33900 | 15 |
| 481 | 20240725 | 103500 | 2775599250 | 33950 | 33950 | 33950 | 33900 | 172 |
| 482 | 20240725 | 103400 | 2769763800 | 33950 | 33950 | 33950 | 33900 | 349 |
| 483 | 20240725 | 103300 | 2757919050 | 33900 | 33950 | 33950 | 33900 | 64 |
| 484 | 20240725 | 103200 | 2755748050 | 33950 | 33950 | 33950 | 33900 | 113 |
| 485 | 20240725 | 103100 | 2751915650 | 33950 | 33950 | 33950 | 33900 | 142 |
| 486 | 20240725 | 103000 | 2747100750 | 33950 | 33900 | 33950 | 33900 | 153 |
| 487 | 20240725 | 102900 | 2741913100 | 33900 | 33900 | 33950 | 33900 | 90 |
| 488 | 20240725 | 102800 | 2738861600 | 33950 | 33950 | 33950 | 33900 | 5 |
| 489 | 20240725 | 102700 | 2738691900 | 33900 | 33900 | 33900 | 33900 | 23 |
| 490 | 20240725 | 102600 | 2737912200 | 33850 | 33900 | 33900 | 33850 | 659 |
| 491 | 20240725 | 102500 | 2715572300 | 33900 | 33950 | 33950 | 33900 | 124 |
| 492 | 20240725 | 102400 | 2711368250 | 33950 | 33900 | 33950 | 33900 | 309 |
| 493 | 20240725 | 102300 | 2700892400 | 33900 | 33900 | 33900 | 33900 | 77 |
| 494 | 20240725 | 102200 | 2698282100 | 33850 | 33950 | 33950 | 33850 | 107 |
| 495 | 20240725 | 102100 | 2694654250 | 33900 | 33950 | 33950 | 33900 | 1016 |
| 496 | 20240725 | 102000 | 2660211450 | 33950 | 33900 | 33950 | 33850 | 371 |
| 497 | 20240725 | 101900 | 2647634400 | 33900 | 33900 | 33950 | 33850 | 25 |
| 498 | 20240725 | 101800 | 2646786900 | 33850 | 33900 | 33900 | 33850 | 779 |
| 499 | 20240725 | 101700 | 2620411950 | 33900 | 33900 | 33900 | 33900 | 116 |
| 500 | 20240725 | 101600 | 2616479550 | 33900 | 33950 | 33950 | 33900 | 254 |
| 501 | 20240725 | 101500 | 2607865950 | 33950 | 34000 | 34000 | 33900 | 414 |
| 502 | 20240725 | 101400 | 2593828800 | 33950 | 33850 | 33950 | 33850 | 266 |
| 503 | 20240725 | 101300 | 2584808500 | 33950 | 34000 | 34000 | 33850 | 4898 |
| 504 | 20240725 | 101200 | 2418734500 | 34000 | 33950 | 34000 | 33950 | 315 |
| 505 | 20240725 | 101100 | 2408028550 | 33950 | 34000 | 34000 | 33950 | 43 |
| 506 | 20240725 | 101000 | 2406566650 | 34050 | 34050 | 34050 | 33950 | 43 |
| 507 | 20240725 | 100900 | 2405103200 | 34050 | 34000 | 34050 | 33950 | 2096 |
| 508 | 20240725 | 100800 | 2333934400 | 34000 | 34050 | 34050 | 34000 | 1443 |
| 509 | 20240725 | 100700 | 2284871250 | 34050 | 34050 | 34050 | 34000 | 18 |
| 510 | 20240725 | 100600 | 2284258550 | 34000 | 34000 | 34000 | 33950 | 324 |
| 511 | 20240725 | 100500 | 2273242900 | 33950 | 34100 | 34150 | 33950 | 4491 |
| 512 | 20240725 | 100400 | 2120485700 | 34050 | 34100 | 34150 | 34050 | 1628 |
| 513 | 20240725 | 100300 | 2064972500 | 34100 | 34050 | 34100 | 34050 | 21 |
| 514 | 20240725 | 100200 | 2064257100 | 34100 | 34050 | 34100 | 34050 | 89 |
| 515 | 20240725 | 100100 | 2061226200 | 34050 | 34100 | 34150 | 34050 | 85 |
| 516 | 20240725 | 100000 | 2058331800 | 34100 | 34150 | 34150 | 34050 | 212 |
| 517 | 20240725 | 095900 | 2051098000 | 34150 | 34150 | 34150 | 34100 | 122 |
| 518 | 20240725 | 095800 | 2046935650 | 34150 | 34200 | 34300 | 34100 | 2015 |
| 519 | 20240725 | 095700 | 1978124900 | 34150 | 34200 | 34300 | 34150 | 1064 |
| 520 | 20240725 | 095600 | 1941642950 | 34200 | 34200 | 34250 | 34200 | 85 |
| 521 | 20240725 | 095500 | 1938735900 | 34300 | 34200 | 34300 | 34200 | 54 |
| 522 | 20240725 | 095400 | 1936888300 | 34250 | 34250 | 34350 | 34200 | 320 |
| 523 | 20240725 | 095300 | 1925917350 | 34250 | 34100 | 34250 | 34100 | 1067 |
| 524 | 20240725 | 095200 | 1889443900 | 34100 | 34100 | 34100 | 34100 | 20 |
| 525 | 20240725 | 095100 | 1888761900 | 34150 | 34100 | 34150 | 34100 | 608 |
| 526 | 20240725 | 095000 | 1868029050 | 34050 | 34100 | 34100 | 34050 | 34 |
| 527 | 20240725 | 094900 | 1866869850 | 34050 | 34050 | 34100 | 34050 | 162 |
| 528 | 20240725 | 094800 | 1861353100 | 34100 | 34100 | 34100 | 34100 | 26 |
| 529 | 20240725 | 094700 | 1860466500 | 34100 | 34100 | 34100 | 34000 | 1434 |
| 530 | 20240725 | 094600 | 1811593600 | 34150 | 34150 | 34150 | 34100 | 58 |
| 531 | 20240725 | 094500 | 1809614150 | 34100 | 34150 | 34150 | 34100 | 304 |
| 532 | 20240725 | 094400 | 1799236550 | 34150 | 34150 | 34150 | 34150 | 26 |
| 533 | 20240725 | 094300 | 1798348650 | 34100 | 34100 | 34150 | 34100 | 23 |
| 534 | 20240725 | 094200 | 1797563400 | 34150 | 34150 | 34150 | 34100 | 35 |
| 535 | 20240725 | 094100 | 1796368250 | 34150 | 34100 | 34150 | 34100 | 37 |
| 536 | 20240725 | 094000 | 1795104800 | 34150 | 34100 | 34150 | 34100 | 321 |
| 537 | 20240725 | 093900 | 1784142750 | 34100 | 34150 | 34150 | 34100 | 132 |
| 538 | 20240725 | 093800 | 1779635050 | 34150 | 34150 | 34150 | 34150 | 31 |
| 539 | 20240725 | 093700 | 1778576400 | 34150 | 34150 | 34150 | 34150 | 1 |
| 540 | 20240725 | 093600 | 1778542250 | 34100 | 34050 | 34100 | 34000 | 462 |
| 541 | 20240725 | 093500 | 1762805250 | 34050 | 34050 | 34050 | 34050 | 146 |
| 542 | 20240725 | 093400 | 1757833950 | 34000 | 34050 | 34050 | 34000 | 6 |
| 543 | 20240725 | 093300 | 1757629900 | 34050 | 34000 | 34050 | 34000 | 128 |
| 544 | 20240725 | 093200 | 1753277500 | 34000 | 34000 | 34000 | 34000 | 2117 |
| 545 | 20240725 | 093100 | 1681299500 | 34000 | 34000 | 34000 | 33950 | 326 |
| 546 | 20240725 | 093000 | 1670218500 | 34000 | 34000 | 34000 | 33950 | 2385 |
| 547 | 20240725 | 092900 | 1589139650 | 34050 | 34050 | 34050 | 34000 | 212 |
| 548 | 20240725 | 092800 | 1581921150 | 34050 | 34050 | 34050 | 34050 | 235 |
| 549 | 20240725 | 092700 | 1573919400 | 34000 | 34000 | 34000 | 34000 | 1231 |
| 550 | 20240725 | 092600 | 1532065400 | 34000 | 34000 | 34000 | 33950 | 1057 |
| 551 | 20240725 | 092500 | 1496178850 | 33950 | 34000 | 34000 | 33950 | 1120 |
| 552 | 20240725 | 092400 | 1458131800 | 34000 | 34100 | 34100 | 33950 | 6505 |
| 553 | 20240725 | 092300 | 1236830500 | 34100 | 34100 | 34100 | 34050 | 2220 |
| 554 | 20240725 | 092200 | 1161190150 | 34150 | 34100 | 34150 | 34100 | 951 |
| 555 | 20240725 | 092100 | 1128759850 | 34100 | 34150 | 34150 | 34100 | 1146 |
| 556 | 20240725 | 092000 | 1089644950 | 34100 | 34150 | 34150 | 34100 | 1463 |
| 557 | 20240725 | 091900 | 1039712700 | 34150 | 34250 | 34250 | 34150 | 1546 |
| 558 | 20240725 | 091800 | 986839500 | 34250 | 34250 | 34250 | 34200 | 21 |
| 559 | 20240725 | 091700 | 986120800 | 34250 | 34300 | 34300 | 34200 | 2178 |
| 560 | 20240725 | 091600 | 911556450 | 34400 | 34350 | 34400 | 34300 | 675 |
| 561 | 20240725 | 091500 | 888401100 | 34350 | 34300 | 34350 | 34250 | 330 |
| 562 | 20240725 | 091400 | 877074650 | 34300 | 34250 | 34300 | 34250 | 167 |
| 563 | 20240725 | 091300 | 871352400 | 34250 | 34150 | 34250 | 34150 | 854 |
| 564 | 20240725 | 091200 | 842140400 | 34200 | 34200 | 34200 | 34150 | 152 |
| 565 | 20240725 | 091100 | 836943500 | 34200 | 34150 | 34200 | 34100 | 821 |
| 566 | 20240725 | 091000 | 808905900 | 34150 | 34150 | 34150 | 34100 | 214 |
| 567 | 20240725 | 090900 | 801599900 | 34100 | 34150 | 34150 | 34050 | 416 |
| 568 | 20240725 | 090800 | 787417200 | 34050 | 34300 | 34300 | 34050 | 5892 |
| 569 | 20240725 | 090700 | 586052600 | 34250 | 34350 | 34350 | 34250 | 946 |
| 570 | 20240725 | 090600 | 553604950 | 34300 | 34350 | 34350 | 34300 | 1390 |
| 571 | 20240725 | 090500 | 505878750 | 34350 | 34400 | 34400 | 34300 | 1565 |
| 572 | 20240725 | 090400 | 452185550 | 34400 | 34550 | 34550 | 34300 | 4463 |
| 573 | 20240725 | 090300 | 298416100 | 34550 | 34650 | 34650 | 34550 | 938 |
| 574 | 20240725 | 090200 | 265993400 | 34600 | 34550 | 34650 | 34550 | 902 |
| 575 | 20240725 | 090100 | 234770550 | 34550 | 34550 | 34600 | 34500 | 295 |
| 576 | 20240725 | 090000 | 224573150 | 34500 | 34650 | 34700 | 34500 | 6486 |