33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 190300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 3 | 20240725 | 190200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240725 | 190100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240725 | 190000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240725 | 185900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240725 | 185800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240725 | 185700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240725 | 185600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240725 | 185500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240725 | 185400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240725 | 185300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240725 | 185200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240725 | 185100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240725 | 185000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240725 | 184900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240725 | 184800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240725 | 184700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240725 | 184600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240725 | 184500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240725 | 184400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240725 | 184300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240725 | 184200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240725 | 184100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240725 | 184000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240725 | 183900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240725 | 183800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240725 | 183700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240725 | 183600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240725 | 183500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240725 | 183400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240725 | 183300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 33 | 20240725 | 183200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240725 | 183100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240725 | 183000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240725 | 182900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240725 | 182800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240725 | 182700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240725 | 182600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240725 | 182500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240725 | 182400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240725 | 182300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240725 | 182200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240725 | 182100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240725 | 182000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240725 | 181900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240725 | 181800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240725 | 181700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240725 | 181600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240725 | 181500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240725 | 181400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240725 | 181300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240725 | 181200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240725 | 181100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240725 | 181000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240725 | 180900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240725 | 180800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240725 | 180700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240725 | 180600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240725 | 180500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240725 | 180400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240725 | 180300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 63 | 20240725 | 180200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240725 | 180100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240725 | 180000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240725 | 175900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240725 | 175800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240725 | 175700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240725 | 175600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240725 | 175500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240725 | 175400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240725 | 175300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240725 | 175200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240725 | 175100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240725 | 175000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240725 | 174900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240725 | 174800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240725 | 174700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240725 | 174600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240725 | 174500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240725 | 174400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240725 | 174300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240725 | 174200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240725 | 174100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240725 | 174000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240725 | 173900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240725 | 173800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240725 | 173700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240725 | 173600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240725 | 173500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240725 | 173400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240725 | 173300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 93 | 20240725 | 173200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240725 | 173100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240725 | 173000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240725 | 172900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240725 | 172800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240725 | 172700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240725 | 172600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240725 | 172500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240725 | 172400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240725 | 172300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240725 | 172200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240725 | 172100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240725 | 172000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240725 | 171900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240725 | 171800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240725 | 171700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240725 | 171600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240725 | 171500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240725 | 171400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240725 | 171300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240725 | 171200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240725 | 171100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240725 | 171000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240725 | 170900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240725 | 170800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240725 | 170700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240725 | 170600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240725 | 170500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240725 | 170400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240725 | 170300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 123 | 20240725 | 170200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240725 | 170100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240725 | 170000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240725 | 165900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240725 | 165800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240725 | 165700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240725 | 165600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240725 | 165500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240725 | 165400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240725 | 165300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240725 | 165200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240725 | 165100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240725 | 165000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240725 | 164900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240725 | 164800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240725 | 164700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240725 | 164600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240725 | 164500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240725 | 164400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240725 | 164300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240725 | 164200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240725 | 164100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240725 | 164000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240725 | 163900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240725 | 163800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240725 | 163700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240725 | 163600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240725 | 163500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240725 | 163400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240725 | 163300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 153 | 20240725 | 163200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240725 | 163100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240725 | 163000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240725 | 162900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240725 | 162800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240725 | 162700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240725 | 162600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240725 | 162500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240725 | 162400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240725 | 162300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240725 | 162200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240725 | 162100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240725 | 162000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240725 | 161900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240725 | 161800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240725 | 161700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240725 | 161600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240725 | 161500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240725 | 161400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240725 | 161300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240725 | 161200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240725 | 161100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240725 | 161000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240725 | 160900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240725 | 160800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240725 | 160700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240725 | 160600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240725 | 160500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240725 | 160400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240725 | 160300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 183 | 20240725 | 160200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240725 | 160100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240725 | 160000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240725 | 155900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240725 | 155800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240725 | 155700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240725 | 155600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240725 | 155500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240725 | 155400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240725 | 155300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240725 | 155200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240725 | 155100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240725 | 155000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240725 | 154900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240725 | 154800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240725 | 154700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240725 | 154600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240725 | 154500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240725 | 154400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240725 | 154300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240725 | 154200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240725 | 154100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240725 | 154000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240725 | 153900 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240725 | 153800 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240725 | 153700 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240725 | 153600 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240725 | 153500 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240725 | 153400 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240725 | 153300 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 213 | 20240725 | 153200 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240725 | 153100 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240725 | 153000 | 48258551150 | 35200 | 35200 | 35200 | 35200 | 25128 |
| 216 | 20240725 | 152900 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240725 | 152800 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240725 | 152700 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240725 | 152600 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240725 | 152500 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240725 | 152400 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240725 | 152300 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240725 | 152200 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240725 | 152100 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240725 | 152000 | 47374045550 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240725 | 151900 | 47374045550 | 35100 | 35200 | 35300 | 35100 | 11955 |
| 227 | 20240725 | 151800 | 46953101400 | 35200 | 35250 | 35300 | 35150 | 2982 |
| 228 | 20240725 | 151700 | 46848098200 | 35200 | 35300 | 35300 | 35200 | 3492 |
| 229 | 20240725 | 151600 | 46725016800 | 35300 | 35250 | 35300 | 35200 | 4671 |
| 230 | 20240725 | 151500 | 46560532550 | 35200 | 35300 | 35300 | 35100 | 8160 |
| 231 | 20240725 | 151400 | 46273295100 | 35250 | 35300 | 35350 | 35200 | 2683 |
| 232 | 20240725 | 151300 | 46178661300 | 35300 | 35250 | 35350 | 35200 | 8212 |
| 233 | 20240725 | 151200 | 45889001650 | 35300 | 35250 | 35350 | 35200 | 4115 |
| 234 | 20240725 | 151100 | 45743891400 | 35250 | 35300 | 35300 | 35100 | 3126 |
| 235 | 20240725 | 151000 | 45633829450 | 35300 | 35250 | 35350 | 35200 | 2876 |
| 236 | 20240725 | 150900 | 45532444100 | 35200 | 35350 | 35400 | 35200 | 3577 |
| 237 | 20240725 | 150800 | 45406197650 | 35350 | 35350 | 35450 | 35300 | 2389 |
| 238 | 20240725 | 150700 | 45321688450 | 35400 | 35400 | 35450 | 35300 | 5385 |
| 239 | 20240725 | 150600 | 45131198750 | 35300 | 35400 | 35400 | 35250 | 7393 |
| 240 | 20240725 | 150500 | 44870060600 | 35400 | 35300 | 35400 | 35150 | 5618 |
| 241 | 20240725 | 150400 | 44671862500 | 35300 | 35450 | 35450 | 35250 | 4314 |
| 242 | 20240725 | 150300 | 44519552850 | 35450 | 35500 | 35550 | 35350 | 5872 |
| 243 | 20240725 | 150200 | 44311606850 | 35500 | 35550 | 35600 | 35500 | 3059 |
| 244 | 20240725 | 150100 | 44202935550 | 35600 | 35650 | 35650 | 35550 | 1801 |
| 245 | 20240725 | 150000 | 44138795150 | 35650 | 35650 | 35700 | 35600 | 2224 |
| 246 | 20240725 | 145900 | 44059494250 | 35600 | 35500 | 35650 | 35500 | 3334 |
| 247 | 20240725 | 145800 | 43940930400 | 35500 | 35600 | 35600 | 35450 | 9028 |
| 248 | 20240725 | 145700 | 43620306650 | 35600 | 35650 | 35700 | 35550 | 1508 |
| 249 | 20240725 | 145600 | 43566612400 | 35650 | 35750 | 35750 | 35550 | 9101 |
| 250 | 20240725 | 145500 | 43242191500 | 35700 | 35800 | 35800 | 35700 | 1525 |
| 251 | 20240725 | 145400 | 43187665100 | 35850 | 35850 | 35850 | 35750 | 4061 |
| 252 | 20240725 | 145300 | 43042331550 | 35850 | 35950 | 35950 | 35850 | 739 |
| 253 | 20240725 | 145200 | 43015805900 | 35950 | 35800 | 35950 | 35800 | 1072 |
| 254 | 20240725 | 145100 | 42977338550 | 35800 | 35900 | 35900 | 35750 | 1324 |
| 255 | 20240725 | 145000 | 42929911400 | 35900 | 35900 | 35950 | 35800 | 1809 |
| 256 | 20240725 | 144900 | 42865045150 | 35900 | 35950 | 35950 | 35900 | 426 |
| 257 | 20240725 | 144800 | 42849735650 | 35900 | 36000 | 36000 | 35900 | 529 |
| 258 | 20240725 | 144700 | 42830731200 | 35950 | 35900 | 36000 | 35900 | 1119 |
| 259 | 20240725 | 144600 | 42790510400 | 35950 | 35850 | 35950 | 35850 | 1195 |
| 260 | 20240725 | 144500 | 42747569100 | 35900 | 35750 | 35950 | 35750 | 5239 |
| 261 | 20240725 | 144400 | 42559744550 | 35800 | 35850 | 35850 | 35750 | 791 |
| 262 | 20240725 | 144300 | 42531430700 | 35850 | 35850 | 35850 | 35750 | 847 |
| 263 | 20240725 | 144200 | 42501096050 | 35850 | 35850 | 35900 | 35850 | 481 |
| 264 | 20240725 | 144100 | 42483841850 | 35900 | 35900 | 35900 | 35750 | 311 |
| 265 | 20240725 | 144000 | 42472683050 | 35900 | 35850 | 35950 | 35750 | 1119 |
| 266 | 20240725 | 143900 | 42432568950 | 35800 | 35750 | 35850 | 35600 | 3683 |
| 267 | 20240725 | 143800 | 42301044800 | 35750 | 35900 | 35950 | 35750 | 4873 |
| 268 | 20240725 | 143700 | 42126475250 | 35950 | 35900 | 35950 | 35850 | 1458 |
| 269 | 20240725 | 143600 | 42074150300 | 35950 | 35950 | 35950 | 35850 | 4914 |
| 270 | 20240725 | 143500 | 41897710550 | 35900 | 35900 | 36000 | 35900 | 1504 |
| 271 | 20240725 | 143400 | 41843642800 | 35950 | 36050 | 36050 | 35950 | 3079 |
| 272 | 20240725 | 143300 | 41732847150 | 36100 | 36050 | 36100 | 36000 | 944 |
| 273 | 20240725 | 143200 | 41698814450 | 36100 | 36100 | 36100 | 36050 | 578 |
| 274 | 20240725 | 143100 | 41677955000 | 36050 | 36050 | 36100 | 36050 | 623 |
| 275 | 20240725 | 143000 | 41655477700 | 36050 | 36050 | 36100 | 36050 | 703 |
| 276 | 20240725 | 142900 | 41630121300 | 36100 | 36050 | 36100 | 36000 | 203 |
| 277 | 20240725 | 142800 | 41622796650 | 36000 | 36100 | 36100 | 36000 | 681 |
| 278 | 20240725 | 142700 | 41598244900 | 36050 | 36050 | 36150 | 36000 | 1198 |
| 279 | 20240725 | 142600 | 41555013850 | 36100 | 36100 | 36100 | 36000 | 1427 |
| 280 | 20240725 | 142500 | 41503580450 | 36050 | 36150 | 36200 | 36050 | 1838 |
| 281 | 20240725 | 142400 | 41437229150 | 36200 | 36150 | 36200 | 36150 | 136 |
| 282 | 20240725 | 142300 | 41432306750 | 36200 | 36100 | 36200 | 36100 | 914 |
| 283 | 20240725 | 142200 | 41399253000 | 36100 | 36000 | 36150 | 36000 | 1005 |
| 284 | 20240725 | 142100 | 41363011450 | 36000 | 36100 | 36100 | 36000 | 998 |
| 285 | 20240725 | 142000 | 41327031900 | 36100 | 36150 | 36150 | 36050 | 1628 |
| 286 | 20240725 | 141900 | 41268303800 | 36100 | 36100 | 36150 | 36100 | 832 |
| 287 | 20240725 | 141800 | 41238259100 | 36150 | 36100 | 36150 | 36050 | 406 |
| 288 | 20240725 | 141700 | 41223594850 | 36100 | 36150 | 36200 | 36100 | 936 |
| 289 | 20240725 | 141600 | 41189771200 | 36150 | 36250 | 36250 | 36100 | 1703 |
| 290 | 20240725 | 141500 | 41128196350 | 36200 | 36200 | 36200 | 36150 | 2112 |
| 291 | 20240725 | 141400 | 41051819500 | 36150 | 36350 | 36350 | 36150 | 3867 |
| 292 | 20240725 | 141300 | 40911622100 | 36300 | 36350 | 36350 | 36300 | 420 |
| 293 | 20240725 | 141200 | 40896358750 | 36300 | 36300 | 36300 | 36300 | 471 |
| 294 | 20240725 | 141100 | 40879261450 | 36300 | 36300 | 36300 | 36250 | 1071 |
| 295 | 20240725 | 141000 | 40840409800 | 36300 | 36300 | 36300 | 36250 | 783 |
| 296 | 20240725 | 140900 | 40811994900 | 36300 | 36250 | 36300 | 36250 | 651 |
| 297 | 20240725 | 140800 | 40788373600 | 36300 | 36250 | 36300 | 36250 | 258 |
| 298 | 20240725 | 140700 | 40779014400 | 36300 | 36300 | 36300 | 36250 | 1071 |
| 299 | 20240725 | 140600 | 40740160100 | 36300 | 36250 | 36300 | 36250 | 1205 |
| 300 | 20240725 | 140500 | 40696451700 | 36250 | 36300 | 36300 | 36250 | 504 |
| 301 | 20240725 | 140400 | 40678174200 | 36250 | 36300 | 36300 | 36250 | 291 |
| 302 | 20240725 | 140300 | 40667611850 | 36250 | 36250 | 36300 | 36250 | 385 |
| 303 | 20240725 | 140200 | 40653648850 | 36300 | 36250 | 36300 | 36250 | 979 |
| 304 | 20240725 | 140100 | 40618152750 | 36300 | 36300 | 36350 | 36300 | 1295 |
| 305 | 20240725 | 140000 | 40571116900 | 36300 | 36300 | 36300 | 36250 | 221 |
| 306 | 20240725 | 135900 | 40563095300 | 36300 | 36300 | 36350 | 36250 | 499 |
| 307 | 20240725 | 135800 | 40544985500 | 36300 | 36250 | 36300 | 36250 | 493 |
| 308 | 20240725 | 135700 | 40527096900 | 36200 | 36200 | 36300 | 36200 | 961 |
| 309 | 20240725 | 135600 | 40492280200 | 36200 | 36200 | 36200 | 36150 | 232 |
| 310 | 20240725 | 135500 | 40483888850 | 36200 | 36200 | 36200 | 36150 | 648 |
| 311 | 20240725 | 135400 | 40460435600 | 36200 | 36200 | 36200 | 36150 | 842 |
| 312 | 20240725 | 135300 | 40429980600 | 36200 | 36200 | 36200 | 36150 | 154 |
| 313 | 20240725 | 135200 | 40424406050 | 36200 | 36200 | 36200 | 36150 | 872 |
| 314 | 20240725 | 135100 | 40392858350 | 36150 | 36150 | 36200 | 36150 | 1829 |
| 315 | 20240725 | 135000 | 40326705100 | 36200 | 36200 | 36200 | 36150 | 299 |
| 316 | 20240725 | 134900 | 40315884700 | 36200 | 36200 | 36200 | 36100 | 738 |
| 317 | 20240725 | 134800 | 40289222100 | 36150 | 36100 | 36200 | 36100 | 1233 |
| 318 | 20240725 | 134700 | 40244676750 | 36100 | 36100 | 36150 | 36050 | 1571 |
| 319 | 20240725 | 134600 | 40188027250 | 36100 | 36250 | 36250 | 36050 | 3818 |
| 320 | 20240725 | 134500 | 40049998300 | 36250 | 36300 | 36300 | 36250 | 686 |
| 321 | 20240725 | 134400 | 40025130450 | 36300 | 36300 | 36300 | 36250 | 915 |
| 322 | 20240725 | 134300 | 39991943500 | 36250 | 36300 | 36300 | 36250 | 356 |
| 323 | 20240725 | 134200 | 39979029500 | 36300 | 36350 | 36400 | 36250 | 2000 |
| 324 | 20240725 | 134100 | 39906425050 | 36350 | 36350 | 36400 | 36350 | 470 |
| 325 | 20240725 | 134000 | 39889335950 | 36400 | 36400 | 36400 | 36350 | 1356 |
| 326 | 20240725 | 133900 | 39840034000 | 36400 | 36400 | 36400 | 36350 | 657 |
| 327 | 20240725 | 133800 | 39816128450 | 36400 | 36300 | 36400 | 36300 | 427 |
| 328 | 20240725 | 133700 | 39800606550 | 36300 | 36350 | 36350 | 36300 | 179 |
| 329 | 20240725 | 133600 | 39794101350 | 36350 | 36350 | 36350 | 36300 | 2337 |
| 330 | 20240725 | 133500 | 39709202650 | 36350 | 36450 | 36450 | 36350 | 245 |
| 331 | 20240725 | 133400 | 39700279750 | 36350 | 36450 | 36500 | 36350 | 3056 |
| 332 | 20240725 | 133300 | 39588991350 | 36450 | 36450 | 36500 | 36450 | 714 |
| 333 | 20240725 | 133200 | 39562940800 | 36450 | 36550 | 36600 | 36450 | 3471 |
| 334 | 20240725 | 133100 | 39436119950 | 36600 | 36400 | 36600 | 36400 | 5747 |
| 335 | 20240725 | 133000 | 39226356250 | 36450 | 36450 | 36450 | 36400 | 2107 |
| 336 | 20240725 | 132900 | 39149562200 | 36450 | 36400 | 36450 | 36350 | 829 |
| 337 | 20240725 | 132800 | 39119382900 | 36400 | 36300 | 36400 | 36300 | 1221 |
| 338 | 20240725 | 132700 | 39075017150 | 36300 | 36350 | 36350 | 36250 | 1238 |
| 339 | 20240725 | 132600 | 39030079000 | 36350 | 36350 | 36400 | 36300 | 1101 |
| 340 | 20240725 | 132500 | 38990069500 | 36400 | 36450 | 36450 | 36300 | 1595 |
| 341 | 20240725 | 132400 | 38932105250 | 36400 | 36550 | 36550 | 36400 | 2818 |
| 342 | 20240725 | 132300 | 38829368700 | 36550 | 36500 | 36550 | 36500 | 1037 |
| 343 | 20240725 | 132200 | 38791510450 | 36500 | 36450 | 36550 | 36450 | 720 |
| 344 | 20240725 | 132100 | 38765240600 | 36500 | 36600 | 36600 | 36450 | 3992 |
| 345 | 20240725 | 132000 | 38619424900 | 36600 | 36550 | 36600 | 36550 | 621 |
| 346 | 20240725 | 131900 | 38596726650 | 36550 | 36550 | 36600 | 36500 | 2210 |
| 347 | 20240725 | 131800 | 38515932250 | 36550 | 36500 | 36550 | 36450 | 1741 |
| 348 | 20240725 | 131700 | 38452383450 | 36500 | 36450 | 36500 | 36450 | 1502 |
| 349 | 20240725 | 131600 | 38397580200 | 36400 | 36500 | 36500 | 36400 | 2700 |
| 350 | 20240725 | 131500 | 38299159100 | 36500 | 36500 | 36500 | 36450 | 1342 |
| 351 | 20240725 | 131400 | 38250182900 | 36500 | 36450 | 36500 | 36400 | 5642 |
| 352 | 20240725 | 131300 | 38044425550 | 36450 | 36350 | 36450 | 36350 | 1537 |
| 353 | 20240725 | 131200 | 37988425650 | 36350 | 36350 | 36400 | 36300 | 580 |
| 354 | 20240725 | 131100 | 37967341400 | 36400 | 36350 | 36400 | 36300 | 1702 |
| 355 | 20240725 | 131000 | 37905442600 | 36350 | 36350 | 36350 | 36300 | 306 |
| 356 | 20240725 | 130900 | 37894319650 | 36350 | 36250 | 36350 | 36250 | 668 |
| 357 | 20240725 | 130800 | 37870048850 | 36300 | 36400 | 36450 | 36300 | 4961 |
| 358 | 20240725 | 130700 | 37689620950 | 36400 | 36400 | 36400 | 36350 | 298 |
| 359 | 20240725 | 130600 | 37678784750 | 36400 | 36400 | 36400 | 36350 | 371 |
| 360 | 20240725 | 130500 | 37665285300 | 36350 | 36350 | 36400 | 36300 | 1310 |
| 361 | 20240725 | 130400 | 37617663750 | 36300 | 36350 | 36350 | 36300 | 551 |
| 362 | 20240725 | 130300 | 37597647500 | 36300 | 36300 | 36350 | 36250 | 282 |
| 363 | 20240725 | 130200 | 37587403600 | 36300 | 36350 | 36350 | 36250 | 2853 |
| 364 | 20240725 | 130100 | 37483783950 | 36350 | 36300 | 36350 | 36300 | 1010 |
| 365 | 20240725 | 130000 | 37447080200 | 36350 | 36250 | 36350 | 36200 | 3101 |
| 366 | 20240725 | 125900 | 37334549450 | 36250 | 36200 | 36250 | 36200 | 2570 |
| 367 | 20240725 | 125800 | 37241481700 | 36200 | 36200 | 36200 | 36150 | 664 |
| 368 | 20240725 | 125700 | 37217454200 | 36200 | 36150 | 36200 | 36150 | 516 |
| 369 | 20240725 | 125600 | 37198797400 | 36100 | 36150 | 36150 | 36100 | 1885 |
| 370 | 20240725 | 125500 | 37130655800 | 36100 | 36150 | 36150 | 36100 | 342 |
| 371 | 20240725 | 125400 | 37118296550 | 36150 | 36150 | 36150 | 36100 | 500 |
| 372 | 20240725 | 125300 | 37100231250 | 36100 | 36000 | 36100 | 36000 | 3104 |
| 373 | 20240725 | 125200 | 36988313700 | 36050 | 35950 | 36050 | 35900 | 451 |
| 374 | 20240725 | 125100 | 36972081850 | 36000 | 35900 | 36000 | 35900 | 549 |
| 375 | 20240725 | 125000 | 36952336000 | 35950 | 35950 | 35950 | 35900 | 509 |
| 376 | 20240725 | 124900 | 36934050800 | 35950 | 35950 | 36000 | 35950 | 288 |
| 377 | 20240725 | 124800 | 36923696850 | 36000 | 36000 | 36000 | 35900 | 1164 |
| 378 | 20240725 | 124700 | 36881842800 | 35950 | 36000 | 36000 | 35950 | 804 |
| 379 | 20240725 | 124600 | 36852933600 | 36000 | 35950 | 36000 | 35950 | 146 |
| 380 | 20240725 | 124500 | 36847679800 | 35950 | 35950 | 36000 | 35900 | 375 |
| 381 | 20240725 | 124400 | 36834206850 | 35950 | 36050 | 36050 | 35900 | 1706 |
| 382 | 20240725 | 124300 | 36772815350 | 36000 | 36050 | 36050 | 36000 | 194 |
| 383 | 20240725 | 124200 | 36765822250 | 36000 | 36000 | 36000 | 35950 | 477 |
| 384 | 20240725 | 124100 | 36748650650 | 36000 | 36000 | 36000 | 35950 | 435 |
| 385 | 20240725 | 124000 | 36732992350 | 36000 | 35950 | 36000 | 35950 | 124 |
| 386 | 20240725 | 123900 | 36728528600 | 35950 | 36000 | 36000 | 35950 | 329 |
| 387 | 20240725 | 123800 | 36716685200 | 36000 | 35950 | 36000 | 35950 | 461 |
| 388 | 20240725 | 123700 | 36700096450 | 35950 | 35900 | 35950 | 35900 | 488 |
| 389 | 20240725 | 123600 | 36682553600 | 35900 | 35900 | 35950 | 35900 | 632 |
| 390 | 20240725 | 123500 | 36659854350 | 35900 | 35900 | 35950 | 35850 | 820 |
| 391 | 20240725 | 123400 | 36630417050 | 35950 | 35900 | 35950 | 35900 | 1143 |
| 392 | 20240725 | 123300 | 36589370600 | 35950 | 35900 | 35950 | 35900 | 1144 |
| 393 | 20240725 | 123200 | 36548294850 | 35900 | 35950 | 35950 | 35900 | 281 |
| 394 | 20240725 | 123100 | 36538197700 | 35950 | 36000 | 36000 | 35900 | 626 |
| 395 | 20240725 | 123000 | 36515686050 | 36000 | 36050 | 36050 | 36000 | 1872 |
| 396 | 20240725 | 122900 | 36448285350 | 36050 | 36100 | 36150 | 36000 | 2518 |
| 397 | 20240725 | 122800 | 36357487900 | 36100 | 36100 | 36150 | 36050 | 853 |
| 398 | 20240725 | 122700 | 36326679300 | 36100 | 36150 | 36150 | 36100 | 358 |
| 399 | 20240725 | 122600 | 36313744700 | 36150 | 36100 | 36150 | 36050 | 722 |
| 400 | 20240725 | 122500 | 36287680750 | 36050 | 36100 | 36150 | 36050 | 1044 |
| 401 | 20240725 | 122400 | 36249970500 | 36150 | 36150 | 36150 | 36100 | 1851 |
| 402 | 20240725 | 122300 | 36183105050 | 36150 | 36150 | 36150 | 36100 | 965 |
| 403 | 20240725 | 122200 | 36148227150 | 36150 | 36100 | 36150 | 36100 | 624 |
| 404 | 20240725 | 122100 | 36125677900 | 36100 | 36100 | 36150 | 36100 | 2470 |
| 405 | 20240725 | 122000 | 36036442200 | 36150 | 36000 | 36150 | 36000 | 1387 |
| 406 | 20240725 | 121900 | 35986395250 | 36000 | 36000 | 36100 | 35950 | 890 |
| 407 | 20240725 | 121800 | 35954341950 | 36000 | 35900 | 36000 | 35900 | 367 |
| 408 | 20240725 | 121700 | 35941155900 | 35900 | 35950 | 36000 | 35900 | 1242 |
| 409 | 20240725 | 121600 | 35896484750 | 36000 | 36000 | 36000 | 35950 | 365 |
| 410 | 20240725 | 121500 | 35883345200 | 35950 | 36100 | 36100 | 35950 | 2998 |
| 411 | 20240725 | 121400 | 35775369650 | 36050 | 36100 | 36100 | 36050 | 1962 |
| 412 | 20240725 | 121300 | 35704544400 | 36100 | 36100 | 36100 | 36050 | 685 |
| 413 | 20240725 | 121200 | 35679816400 | 36100 | 36050 | 36100 | 36050 | 1736 |
| 414 | 20240725 | 121100 | 35617200100 | 36050 | 36050 | 36050 | 36050 | 2430 |
| 415 | 20240725 | 121000 | 35529598600 | 36050 | 36000 | 36050 | 36000 | 1829 |
| 416 | 20240725 | 120900 | 35463666100 | 36000 | 36000 | 36000 | 35950 | 2199 |
| 417 | 20240725 | 120800 | 35384508400 | 35950 | 35950 | 36000 | 35900 | 1293 |
| 418 | 20240725 | 120700 | 35338018200 | 35950 | 35900 | 35950 | 35900 | 1765 |
| 419 | 20240725 | 120600 | 35274567700 | 35950 | 35900 | 35950 | 35900 | 758 |
| 420 | 20240725 | 120500 | 35247334100 | 35900 | 35950 | 35950 | 35900 | 833 |
| 421 | 20240725 | 120400 | 35217394200 | 35900 | 35950 | 35950 | 35900 | 646 |
| 422 | 20240725 | 120300 | 35194182700 | 35950 | 35900 | 35950 | 35900 | 727 |
| 423 | 20240725 | 120200 | 35168047850 | 35950 | 35900 | 35950 | 35900 | 1071 |
| 424 | 20240725 | 120100 | 35129597750 | 35900 | 35850 | 35900 | 35800 | 2639 |
| 425 | 20240725 | 120000 | 35034999050 | 35800 | 35800 | 35850 | 35750 | 1439 |
| 426 | 20240725 | 115900 | 34983485000 | 35750 | 35800 | 35800 | 35750 | 517 |
| 427 | 20240725 | 115800 | 34964978500 | 35800 | 35750 | 35800 | 35650 | 964 |
| 428 | 20240725 | 115700 | 34930509150 | 35800 | 35700 | 35800 | 35650 | 1023 |
| 429 | 20240725 | 115600 | 34893935750 | 35700 | 35700 | 35750 | 35650 | 601 |
| 430 | 20240725 | 115500 | 34872477950 | 35700 | 35750 | 35750 | 35700 | 502 |
| 431 | 20240725 | 115400 | 34854551200 | 35700 | 35700 | 35750 | 35650 | 460 |
| 432 | 20240725 | 115300 | 34838129850 | 35700 | 35650 | 35700 | 35650 | 267 |
| 433 | 20240725 | 115200 | 34828599400 | 35650 | 35650 | 35700 | 35650 | 433 |
| 434 | 20240725 | 115100 | 34813149300 | 35650 | 35800 | 35800 | 35650 | 1592 |
| 435 | 20240725 | 115000 | 34756280900 | 35800 | 35750 | 35800 | 35700 | 769 |
| 436 | 20240725 | 114900 | 34728788900 | 35750 | 35850 | 35850 | 35700 | 2670 |
| 437 | 20240725 | 114800 | 34633270650 | 35850 | 35850 | 35850 | 35800 | 515 |
| 438 | 20240725 | 114700 | 34614809350 | 35900 | 35850 | 35900 | 35800 | 988 |
| 439 | 20240725 | 114600 | 34579373150 | 35850 | 35800 | 35850 | 35800 | 1320 |
| 440 | 20240725 | 114500 | 34532067500 | 35850 | 35800 | 35850 | 35800 | 837 |
| 441 | 20240725 | 114400 | 34502078050 | 35800 | 35800 | 35850 | 35750 | 2236 |
| 442 | 20240725 | 114300 | 34422028650 | 35750 | 35800 | 35800 | 35750 | 794 |
| 443 | 20240725 | 114200 | 34393623800 | 35800 | 35750 | 35800 | 35750 | 1169 |
| 444 | 20240725 | 114100 | 34351815350 | 35750 | 35750 | 35750 | 35650 | 624 |
| 445 | 20240725 | 114000 | 34329538450 | 35700 | 35750 | 35750 | 35600 | 2266 |
| 446 | 20240725 | 113900 | 34248607100 | 35750 | 35650 | 35750 | 35600 | 3969 |
| 447 | 20240725 | 113800 | 34106928950 | 35650 | 35550 | 35650 | 35550 | 2378 |
| 448 | 20240725 | 113700 | 34022294050 | 35550 | 35600 | 35600 | 35550 | 1138 |
| 449 | 20240725 | 113600 | 33981823000 | 35600 | 35600 | 35600 | 35550 | 887 |
| 450 | 20240725 | 113500 | 33950248500 | 35600 | 35650 | 35650 | 35550 | 1530 |
| 451 | 20240725 | 113400 | 33895801150 | 35600 | 35600 | 35650 | 35550 | 1544 |
| 452 | 20240725 | 113300 | 33840846250 | 35600 | 35650 | 35700 | 35600 | 2576 |
| 453 | 20240725 | 113200 | 33749049400 | 35700 | 35650 | 35700 | 35600 | 1967 |
| 454 | 20240725 | 113100 | 33678979400 | 35650 | 35500 | 35650 | 35450 | 3481 |
| 455 | 20240725 | 113000 | 33555296100 | 35500 | 35300 | 35500 | 35300 | 4522 |
| 456 | 20240725 | 112900 | 33395022100 | 35300 | 35300 | 35350 | 35200 | 2323 |
| 457 | 20240725 | 112800 | 33313102050 | 35300 | 35150 | 35300 | 35150 | 4311 |
| 458 | 20240725 | 112700 | 33161177000 | 35200 | 35200 | 35200 | 35100 | 1447 |
| 459 | 20240725 | 112600 | 33110306900 | 35200 | 35100 | 35250 | 35100 | 5600 |
| 460 | 20240725 | 112500 | 32913313050 | 35100 | 35050 | 35100 | 34900 | 4132 |
| 461 | 20240725 | 112400 | 32768663750 | 35000 | 34900 | 35050 | 34850 | 4683 |
| 462 | 20240725 | 112300 | 32604831050 | 34850 | 34950 | 34950 | 34750 | 20634 |
| 463 | 20240725 | 112200 | 31886050550 | 34900 | 35050 | 35050 | 34900 | 20483 |
| 464 | 20240725 | 112100 | 31169421900 | 35050 | 35050 | 35050 | 35000 | 5109 |
| 465 | 20240725 | 112000 | 30990495450 | 35000 | 35050 | 35150 | 35000 | 8320 |
| 466 | 20240725 | 111900 | 30698710400 | 35100 | 35350 | 35350 | 35000 | 29120 |
| 467 | 20240725 | 111800 | 29676024650 | 35350 | 35300 | 35350 | 35200 | 4107 |
| 468 | 20240725 | 111700 | 29531256700 | 35250 | 35100 | 35300 | 35100 | 2992 |
| 469 | 20240725 | 111600 | 29425836800 | 35100 | 35300 | 35450 | 35100 | 16086 |
| 470 | 20240725 | 111500 | 28859356750 | 35300 | 35400 | 35500 | 35200 | 3512 |
| 471 | 20240725 | 111400 | 28735538750 | 35450 | 35300 | 35450 | 35250 | 2996 |
| 472 | 20240725 | 111300 | 28629519200 | 35300 | 35450 | 35450 | 35200 | 9780 |
| 473 | 20240725 | 111200 | 28284059700 | 35450 | 35550 | 35550 | 35400 | 4097 |
| 474 | 20240725 | 111100 | 28138787850 | 35500 | 35700 | 35700 | 35500 | 16650 |
| 475 | 20240725 | 111000 | 27546546200 | 35750 | 35800 | 35800 | 35700 | 1670 |
| 476 | 20240725 | 110900 | 27486839450 | 35800 | 35800 | 35850 | 35750 | 867 |
| 477 | 20240725 | 110800 | 27455806050 | 35850 | 35750 | 35900 | 35700 | 934 |
| 478 | 20240725 | 110700 | 27422344750 | 35800 | 35800 | 35900 | 35800 | 1342 |
| 479 | 20240725 | 110600 | 27374222850 | 35800 | 35850 | 35850 | 35800 | 177 |
| 480 | 20240725 | 110500 | 27367881900 | 35850 | 35950 | 36000 | 35800 | 1142 |
| 481 | 20240725 | 110400 | 27326849400 | 35950 | 35700 | 35950 | 35650 | 2831 |
| 482 | 20240725 | 110300 | 27225490250 | 35700 | 35700 | 35700 | 35600 | 880 |
| 483 | 20240725 | 110200 | 27194102800 | 35650 | 35650 | 35700 | 35600 | 5045 |
| 484 | 20240725 | 110100 | 27014400600 | 35650 | 35600 | 35700 | 35600 | 6968 |
| 485 | 20240725 | 110000 | 26766215100 | 35600 | 35800 | 35800 | 35600 | 7521 |
| 486 | 20240725 | 105900 | 26497809650 | 35800 | 35700 | 35800 | 35700 | 944 |
| 487 | 20240725 | 105800 | 26464045300 | 35750 | 35750 | 35750 | 35700 | 1326 |
| 488 | 20240725 | 105700 | 26416685250 | 35750 | 35650 | 35750 | 35650 | 4015 |
| 489 | 20240725 | 105600 | 26273373750 | 35600 | 35650 | 35700 | 35600 | 3692 |
| 490 | 20240725 | 105500 | 26141762100 | 35650 | 35700 | 35700 | 35600 | 3386 |
| 491 | 20240725 | 105400 | 26021056050 | 35650 | 35700 | 35750 | 35650 | 4119 |
| 492 | 20240725 | 105300 | 25874088700 | 35650 | 35800 | 35850 | 35650 | 8779 |
| 493 | 20240725 | 105200 | 25560420550 | 35800 | 35800 | 35800 | 35750 | 3229 |
| 494 | 20240725 | 105100 | 25444841750 | 35800 | 35850 | 35850 | 35800 | 977 |
| 495 | 20240725 | 105000 | 25409841950 | 35850 | 35850 | 35900 | 35800 | 1442 |
| 496 | 20240725 | 104900 | 25358143100 | 35850 | 35900 | 35900 | 35800 | 1445 |
| 497 | 20240725 | 104800 | 25306358600 | 35850 | 35900 | 35900 | 35850 | 3444 |
| 498 | 20240725 | 104700 | 25182869750 | 35900 | 35900 | 36000 | 35850 | 852 |
| 499 | 20240725 | 104600 | 25152275300 | 35900 | 35850 | 35950 | 35850 | 5813 |
| 500 | 20240725 | 104500 | 24943717350 | 35850 | 36000 | 36000 | 35850 | 4541 |
| 501 | 20240725 | 104400 | 24780665500 | 35950 | 36000 | 36050 | 35950 | 2348 |
| 502 | 20240725 | 104300 | 24696224800 | 36000 | 36000 | 36050 | 35950 | 1576 |
| 503 | 20240725 | 104200 | 24639441700 | 36000 | 36050 | 36050 | 35950 | 4811 |
| 504 | 20240725 | 104100 | 24466253900 | 36050 | 36100 | 36100 | 36050 | 1768 |
| 505 | 20240725 | 104000 | 24402509250 | 36100 | 36100 | 36150 | 36100 | 2715 |
| 506 | 20240725 | 103900 | 24304478300 | 36150 | 36200 | 36200 | 36100 | 1978 |
| 507 | 20240725 | 103800 | 24232984950 | 36200 | 36200 | 36250 | 36150 | 786 |
| 508 | 20240725 | 103700 | 24204539950 | 36200 | 36200 | 36250 | 36150 | 2728 |
| 509 | 20240725 | 103600 | 24105794900 | 36250 | 36250 | 36300 | 36200 | 934 |
| 510 | 20240725 | 103500 | 24071935450 | 36200 | 36300 | 36350 | 36200 | 2544 |
| 511 | 20240725 | 103400 | 23979699700 | 36300 | 36300 | 36300 | 36250 | 548 |
| 512 | 20240725 | 103300 | 23959819000 | 36300 | 36300 | 36350 | 36250 | 757 |
| 513 | 20240725 | 103200 | 23932343250 | 36350 | 36350 | 36400 | 36250 | 1720 |
| 514 | 20240725 | 103100 | 23869850200 | 36350 | 36200 | 36350 | 36100 | 3829 |
| 515 | 20240725 | 103000 | 23731159300 | 36150 | 36250 | 36250 | 36150 | 1479 |
| 516 | 20240725 | 102900 | 23677622800 | 36250 | 36200 | 36250 | 36150 | 765 |
| 517 | 20240725 | 102800 | 23649929100 | 36200 | 36100 | 36250 | 36100 | 2615 |
| 518 | 20240725 | 102700 | 23555410100 | 36100 | 36250 | 36300 | 36100 | 4684 |
| 519 | 20240725 | 102600 | 23385924450 | 36250 | 36450 | 36450 | 36250 | 4401 |
| 520 | 20240725 | 102500 | 23225960100 | 36450 | 36350 | 36500 | 36350 | 2602 |
| 521 | 20240725 | 102400 | 23131167150 | 36350 | 36350 | 36400 | 36300 | 6023 |
| 522 | 20240725 | 102300 | 22912020100 | 36350 | 36200 | 36350 | 36200 | 3250 |
| 523 | 20240725 | 102200 | 22794117750 | 36250 | 36100 | 36250 | 36100 | 3207 |
| 524 | 20240725 | 102100 | 22678084350 | 36150 | 36150 | 36150 | 36100 | 913 |
| 525 | 20240725 | 102000 | 22645104000 | 36150 | 36200 | 36200 | 36100 | 846 |
| 526 | 20240725 | 101900 | 22614550050 | 36200 | 36200 | 36250 | 36150 | 1437 |
| 527 | 20240725 | 101800 | 22562551550 | 36150 | 36150 | 36300 | 36100 | 2510 |
| 528 | 20240725 | 101700 | 22471694850 | 36150 | 36050 | 36150 | 36000 | 828 |
| 529 | 20240725 | 101600 | 22441845850 | 36050 | 36000 | 36050 | 35950 | 798 |
| 530 | 20240725 | 101500 | 22413115950 | 36000 | 36050 | 36100 | 35950 | 1254 |
| 531 | 20240725 | 101400 | 22367948750 | 36050 | 36150 | 36250 | 35950 | 8774 |
| 532 | 20240725 | 101300 | 22050997750 | 36150 | 36200 | 36300 | 36150 | 2752 |
| 533 | 20240725 | 101200 | 21951359600 | 36200 | 36150 | 36200 | 36100 | 3630 |
| 534 | 20240725 | 101100 | 21820073200 | 36150 | 36350 | 36350 | 36100 | 3271 |
| 535 | 20240725 | 101000 | 21701727200 | 36350 | 36250 | 36400 | 36200 | 6517 |
| 536 | 20240725 | 100900 | 21464768350 | 36300 | 36200 | 36300 | 36200 | 3859 |
| 537 | 20240725 | 100800 | 21325006700 | 36200 | 36100 | 36200 | 36050 | 3013 |
| 538 | 20240725 | 100700 | 21216082100 | 36100 | 36050 | 36150 | 36050 | 1092 |
| 539 | 20240725 | 100600 | 21176684400 | 36050 | 36100 | 36200 | 36050 | 2408 |
| 540 | 20240725 | 100500 | 21089678600 | 36150 | 36250 | 36300 | 36050 | 5614 |
| 541 | 20240725 | 100400 | 20886585000 | 36250 | 36300 | 36350 | 36200 | 3999 |
| 542 | 20240725 | 100300 | 20741492550 | 36300 | 36350 | 36350 | 36200 | 3532 |
| 543 | 20240725 | 100200 | 20613367850 | 36350 | 36250 | 36350 | 36150 | 6343 |
| 544 | 20240725 | 100100 | 20383437200 | 36250 | 35950 | 36250 | 35900 | 7065 |
| 545 | 20240725 | 100000 | 20128530100 | 35950 | 35950 | 36000 | 35900 | 3965 |
| 546 | 20240725 | 095900 | 19985909800 | 35950 | 35850 | 35950 | 35850 | 2585 |
| 547 | 20240725 | 095800 | 19893146100 | 35900 | 35700 | 35900 | 35700 | 3929 |
| 548 | 20240725 | 095700 | 19752641500 | 35700 | 35700 | 35750 | 35650 | 2899 |
| 549 | 20240725 | 095600 | 19649155300 | 35650 | 35750 | 35750 | 35650 | 2405 |
| 550 | 20240725 | 095500 | 19563307350 | 35750 | 35650 | 35800 | 35650 | 4764 |
| 551 | 20240725 | 095400 | 19393167300 | 35650 | 35700 | 35750 | 35600 | 4397 |
| 552 | 20240725 | 095300 | 19236334250 | 35650 | 35750 | 35800 | 35650 | 6004 |
| 553 | 20240725 | 095200 | 19022000000 | 35700 | 35900 | 35900 | 35700 | 5485 |
| 554 | 20240725 | 095100 | 18825301150 | 35900 | 35800 | 35900 | 35750 | 1661 |
| 555 | 20240725 | 095000 | 18765843700 | 35800 | 35750 | 35850 | 35600 | 7953 |
| 556 | 20240725 | 094900 | 18481996700 | 35750 | 35800 | 35900 | 35700 | 12890 |
| 557 | 20240725 | 094800 | 18020148000 | 35850 | 35900 | 35950 | 35800 | 6799 |
| 558 | 20240725 | 094700 | 17776041650 | 35950 | 35800 | 36000 | 35700 | 8377 |
| 559 | 20240725 | 094600 | 17475885600 | 35750 | 35750 | 35750 | 35650 | 5291 |
| 560 | 20240725 | 094500 | 17286927150 | 35750 | 35800 | 35800 | 35700 | 3342 |
| 561 | 20240725 | 094400 | 17167422800 | 35750 | 35850 | 35950 | 35750 | 9992 |
| 562 | 20240725 | 094300 | 16809400300 | 35950 | 35900 | 36000 | 35750 | 10090 |
| 563 | 20240725 | 094200 | 16447965350 | 35900 | 35850 | 35950 | 35800 | 7816 |
| 564 | 20240725 | 094100 | 16167613150 | 35800 | 35800 | 35900 | 35700 | 13427 |
| 565 | 20240725 | 094000 | 15687080150 | 35750 | 35900 | 35950 | 35750 | 3303 |
| 566 | 20240725 | 093900 | 15568785150 | 35850 | 36300 | 36300 | 35800 | 9074 |
| 567 | 20240725 | 093800 | 15241925900 | 36200 | 36300 | 36350 | 36200 | 4202 |
| 568 | 20240725 | 093700 | 15089637350 | 36300 | 36350 | 36450 | 36300 | 4611 |
| 569 | 20240725 | 093600 | 14922053000 | 36400 | 36250 | 36400 | 36200 | 3295 |
| 570 | 20240725 | 093500 | 14802454650 | 36200 | 36100 | 36200 | 36050 | 5868 |
| 571 | 20240725 | 093400 | 14590416500 | 36150 | 36150 | 36200 | 36100 | 2457 |
| 572 | 20240725 | 093300 | 14501654450 | 36200 | 35850 | 36300 | 35550 | 40606 |
| 573 | 20240725 | 093200 | 13041300400 | 35950 | 36250 | 36350 | 35750 | 45478 |
| 574 | 20240725 | 093100 | 11403846200 | 36300 | 36450 | 36500 | 36250 | 10845 |
| 575 | 20240725 | 093000 | 11009702400 | 36450 | 36850 | 36850 | 36400 | 6614 |
| 576 | 20240725 | 092900 | 10767999850 | 36750 | 36650 | 36800 | 36550 | 3816 |
| 577 | 20240725 | 092800 | 10628109700 | 36600 | 36600 | 36700 | 36550 | 1541 |
| 578 | 20240725 | 092700 | 10571698900 | 36700 | 36750 | 36850 | 36650 | 3375 |
| 579 | 20240725 | 092600 | 10447684350 | 36750 | 36650 | 36850 | 36650 | 2105 |
| 580 | 20240725 | 092500 | 10370352350 | 36600 | 36400 | 36600 | 36400 | 8649 |
| 581 | 20240725 | 092400 | 10055108450 | 36400 | 36500 | 36550 | 36300 | 12780 |
| 582 | 20240725 | 092300 | 9589738300 | 36450 | 36700 | 36850 | 36450 | 12004 |
| 583 | 20240725 | 092200 | 9150340550 | 36700 | 36950 | 36950 | 36700 | 5802 |
| 584 | 20240725 | 092100 | 8936782050 | 36900 | 36900 | 36950 | 36850 | 3953 |
| 585 | 20240725 | 092000 | 8790931500 | 36900 | 36950 | 37000 | 36800 | 7033 |
| 586 | 20240725 | 091900 | 8531580150 | 36850 | 36800 | 36950 | 36750 | 5279 |
| 587 | 20240725 | 091800 | 8337271900 | 36800 | 36800 | 36800 | 36700 | 7799 |
| 588 | 20240725 | 091700 | 8050603800 | 36800 | 36900 | 37000 | 36800 | 5190 |
| 589 | 20240725 | 091600 | 7859237350 | 36950 | 37000 | 37100 | 36950 | 7454 |
| 590 | 20240725 | 091500 | 7583324050 | 36950 | 37300 | 37300 | 36950 | 5288 |
| 591 | 20240725 | 091400 | 7387062900 | 37150 | 37150 | 37400 | 37050 | 7450 |
| 592 | 20240725 | 091300 | 7109738100 | 37150 | 37050 | 37200 | 36900 | 6781 |
| 593 | 20240725 | 091200 | 6858691800 | 37000 | 37350 | 37400 | 36900 | 10397 |
| 594 | 20240725 | 091100 | 6472982300 | 37350 | 37350 | 37400 | 37150 | 8268 |
| 595 | 20240725 | 091000 | 6164794650 | 37400 | 37450 | 37600 | 37350 | 8125 |
| 596 | 20240725 | 090900 | 5860408950 | 37450 | 37550 | 37850 | 37400 | 10936 |
| 597 | 20240725 | 090800 | 5449131000 | 37800 | 37850 | 38050 | 37500 | 31179 |
| 598 | 20240725 | 090700 | 4267576450 | 37850 | 37500 | 37900 | 37500 | 14054 |
| 599 | 20240725 | 090600 | 3736722050 | 37450 | 37550 | 37600 | 37250 | 10249 |
| 600 | 20240725 | 090500 | 3352982450 | 37550 | 37550 | 37700 | 37500 | 7709 |
| 601 | 20240725 | 090400 | 3063298050 | 37650 | 37100 | 37650 | 37100 | 15550 |
| 602 | 20240725 | 090300 | 2481263700 | 37150 | 37100 | 37150 | 37000 | 8297 |
| 603 | 20240725 | 090200 | 2173466950 | 37100 | 37050 | 37200 | 37050 | 9269 |
| 604 | 20240725 | 090100 | 1829562550 | 37000 | 36950 | 37150 | 36250 | 11466 |
| 605 | 20240725 | 090000 | 1407932700 | 36950 | 36450 | 37000 | 36300 | 38491 |