34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 192100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 3 | 20240725 | 192000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240725 | 191900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240725 | 191800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240725 | 191700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240725 | 191600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240725 | 191500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240725 | 191400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240725 | 191300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240725 | 191200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240725 | 191100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240725 | 191000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240725 | 190900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240725 | 190800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240725 | 190700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240725 | 190600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240725 | 190500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240725 | 190400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240725 | 190300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240725 | 190200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240725 | 190100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240725 | 190000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240725 | 185900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240725 | 185800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240725 | 185700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240725 | 185600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240725 | 185500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240725 | 185400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240725 | 185300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240725 | 185200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240725 | 185100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 33 | 20240725 | 185000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240725 | 184900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240725 | 184800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240725 | 184700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240725 | 184600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240725 | 184500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240725 | 184400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240725 | 184300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240725 | 184200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240725 | 184100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240725 | 184000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240725 | 183900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240725 | 183800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240725 | 183700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240725 | 183600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240725 | 183500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240725 | 183400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240725 | 183300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240725 | 183200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240725 | 183100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240725 | 183000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240725 | 182900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240725 | 182800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240725 | 182700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240725 | 182600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240725 | 182500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240725 | 182400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240725 | 182300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240725 | 182200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240725 | 182100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 63 | 20240725 | 182000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240725 | 181900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240725 | 181800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240725 | 181700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240725 | 181600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240725 | 181500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240725 | 181400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240725 | 181300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240725 | 181200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240725 | 181100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240725 | 181000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240725 | 180900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240725 | 180800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240725 | 180700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240725 | 180600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240725 | 180500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240725 | 180400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240725 | 180300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240725 | 180200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240725 | 180100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240725 | 180000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240725 | 175900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240725 | 175800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240725 | 175700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240725 | 175600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240725 | 175500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240725 | 175400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240725 | 175300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240725 | 175200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240725 | 175100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 93 | 20240725 | 175000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240725 | 174900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240725 | 174800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240725 | 174700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240725 | 174600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240725 | 174500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240725 | 174400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240725 | 174300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240725 | 174200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240725 | 174100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240725 | 174000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240725 | 173900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240725 | 173800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240725 | 173700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240725 | 173600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240725 | 173500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240725 | 173400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240725 | 173300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240725 | 173200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240725 | 173100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240725 | 173000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240725 | 172900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240725 | 172800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240725 | 172700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240725 | 172600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240725 | 172500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240725 | 172400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240725 | 172300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240725 | 172200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240725 | 172100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 123 | 20240725 | 172000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240725 | 171900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240725 | 171800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240725 | 171700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240725 | 171600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240725 | 171500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240725 | 171400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240725 | 171300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240725 | 171200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240725 | 171100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240725 | 171000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240725 | 170900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240725 | 170800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240725 | 170700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240725 | 170600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240725 | 170500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240725 | 170400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240725 | 170300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240725 | 170200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240725 | 170100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240725 | 170000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240725 | 165900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240725 | 165800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240725 | 165700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240725 | 165600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240725 | 165500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240725 | 165400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240725 | 165300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240725 | 165200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240725 | 165100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 153 | 20240725 | 165000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240725 | 164900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240725 | 164800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240725 | 164700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240725 | 164600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240725 | 164500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240725 | 164400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240725 | 164300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240725 | 164200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240725 | 164100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240725 | 164000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240725 | 163900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240725 | 163800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240725 | 163700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240725 | 163600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240725 | 163500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240725 | 163400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240725 | 163300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240725 | 163200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240725 | 163100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240725 | 163000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240725 | 162900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240725 | 162800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240725 | 162700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240725 | 162600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240725 | 162500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240725 | 162400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240725 | 162300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240725 | 162200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240725 | 162100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 183 | 20240725 | 162000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240725 | 161900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240725 | 161800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240725 | 161700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240725 | 161600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240725 | 161500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240725 | 161400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240725 | 161300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240725 | 161200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240725 | 161100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240725 | 161000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240725 | 160900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240725 | 160800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240725 | 160700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240725 | 160600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240725 | 160500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240725 | 160400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240725 | 160300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240725 | 160200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240725 | 160100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240725 | 160000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240725 | 155900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240725 | 155800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240725 | 155700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240725 | 155600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240725 | 155500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240725 | 155400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240725 | 155300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240725 | 155200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240725 | 155100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 213 | 20240725 | 155000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240725 | 154900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240725 | 154800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240725 | 154700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240725 | 154600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240725 | 154500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240725 | 154400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240725 | 154300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240725 | 154200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240725 | 154100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240725 | 154000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240725 | 153900 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240725 | 153800 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240725 | 153700 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240725 | 153600 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240725 | 153500 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240725 | 153400 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240725 | 153300 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240725 | 153200 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240725 | 153100 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240725 | 153000 | 19264054850 | 41200 | 41200 | 41200 | 41200 | 5661 |
| 234 | 20240725 | 152900 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20240725 | 152800 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20240725 | 152700 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20240725 | 152600 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20240725 | 152500 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20240725 | 152400 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20240725 | 152300 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20240725 | 152200 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20240725 | 152100 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 243 | 20240725 | 152000 | 19030821650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 244 | 20240725 | 151900 | 19030821650 | 41100 | 41200 | 41200 | 41000 | 1553 |
| 245 | 20240725 | 151800 | 18966997400 | 41200 | 41200 | 41200 | 41150 | 565 |
| 246 | 20240725 | 151700 | 18943739750 | 41200 | 41100 | 41200 | 41100 | 701 |
| 247 | 20240725 | 151600 | 18914882050 | 41100 | 41050 | 41150 | 41050 | 1109 |
| 248 | 20240725 | 151500 | 18869295800 | 41050 | 41150 | 41150 | 41000 | 3454 |
| 249 | 20240725 | 151400 | 18727574900 | 41100 | 41150 | 41200 | 41100 | 888 |
| 250 | 20240725 | 151300 | 18691019650 | 41150 | 41150 | 41200 | 41150 | 706 |
| 251 | 20240725 | 151200 | 18661967700 | 41200 | 41200 | 41200 | 41150 | 685 |
| 252 | 20240725 | 151100 | 18633748750 | 41200 | 41250 | 41250 | 41200 | 630 |
| 253 | 20240725 | 151000 | 18607788050 | 41200 | 41200 | 41200 | 41200 | 429 |
| 254 | 20240725 | 150900 | 18590113250 | 41200 | 41150 | 41200 | 41150 | 984 |
| 255 | 20240725 | 150800 | 18549588150 | 41150 | 41150 | 41150 | 41150 | 509 |
| 256 | 20240725 | 150700 | 18528642800 | 41150 | 41200 | 41200 | 41150 | 425 |
| 257 | 20240725 | 150600 | 18511143300 | 41200 | 41200 | 41300 | 41200 | 1900 |
| 258 | 20240725 | 150500 | 18432828200 | 41200 | 41250 | 41300 | 41150 | 1085 |
| 259 | 20240725 | 150400 | 18388085050 | 41300 | 41250 | 41300 | 41250 | 596 |
| 260 | 20240725 | 150300 | 18363480100 | 41300 | 41300 | 41350 | 41250 | 727 |
| 261 | 20240725 | 150200 | 18333468400 | 41300 | 41250 | 41300 | 41200 | 1603 |
| 262 | 20240725 | 150100 | 18267309100 | 41250 | 41300 | 41350 | 41200 | 2406 |
| 263 | 20240725 | 150000 | 18167997100 | 41350 | 41300 | 41350 | 41300 | 882 |
| 264 | 20240725 | 145900 | 18131561600 | 41300 | 41350 | 41400 | 41300 | 2227 |
| 265 | 20240725 | 145800 | 18039475850 | 41400 | 41350 | 41400 | 41300 | 439 |
| 266 | 20240725 | 145700 | 18021314000 | 41350 | 41300 | 41400 | 41300 | 1063 |
| 267 | 20240725 | 145600 | 17977361850 | 41300 | 41300 | 41300 | 41300 | 189 |
| 268 | 20240725 | 145500 | 17969556150 | 41300 | 41300 | 41350 | 41250 | 967 |
| 269 | 20240725 | 145400 | 17929610050 | 41300 | 41300 | 41350 | 41300 | 342 |
| 270 | 20240725 | 145300 | 17915485100 | 41300 | 41300 | 41350 | 41300 | 405 |
| 271 | 20240725 | 145200 | 17898758550 | 41300 | 41300 | 41300 | 41300 | 186 |
| 272 | 20240725 | 145100 | 17891076750 | 41300 | 41300 | 41350 | 41300 | 13 |
| 273 | 20240725 | 145000 | 17890539800 | 41300 | 41250 | 41300 | 41250 | 236 |
| 274 | 20240725 | 144900 | 17880793600 | 41250 | 41350 | 41350 | 41250 | 328 |
| 275 | 20240725 | 144800 | 17867246200 | 41350 | 41300 | 41350 | 41300 | 1876 |
| 276 | 20240725 | 144700 | 17789674400 | 41300 | 41300 | 41300 | 41300 | 389 |
| 277 | 20240725 | 144600 | 17773608700 | 41300 | 41350 | 41350 | 41300 | 1563 |
| 278 | 20240725 | 144500 | 17709052450 | 41350 | 41350 | 41350 | 41300 | 247 |
| 279 | 20240725 | 144400 | 17698841700 | 41350 | 41250 | 41350 | 41250 | 2675 |
| 280 | 20240725 | 144300 | 17588299000 | 41250 | 41100 | 41250 | 41100 | 769 |
| 281 | 20240725 | 144200 | 17556600400 | 41100 | 41200 | 41200 | 41100 | 487 |
| 282 | 20240725 | 144100 | 17536542750 | 41200 | 41250 | 41250 | 41200 | 1396 |
| 283 | 20240725 | 144000 | 17479027050 | 41250 | 41200 | 41250 | 41200 | 241 |
| 284 | 20240725 | 143900 | 17469088250 | 41200 | 41200 | 41200 | 41150 | 1089 |
| 285 | 20240725 | 143800 | 17424221550 | 41200 | 41200 | 41200 | 41200 | 188 |
| 286 | 20240725 | 143700 | 17416475950 | 41250 | 41200 | 41250 | 41200 | 1146 |
| 287 | 20240725 | 143600 | 17369214400 | 41200 | 41150 | 41200 | 41150 | 1192 |
| 288 | 20240725 | 143500 | 17320140250 | 41150 | 41050 | 41150 | 41000 | 659 |
| 289 | 20240725 | 143400 | 17293056200 | 41050 | 41050 | 41050 | 41050 | 57 |
| 290 | 20240725 | 143300 | 17290716350 | 41000 | 41100 | 41100 | 41000 | 1324 |
| 291 | 20240725 | 143200 | 17236389750 | 41100 | 41100 | 41100 | 41100 | 187 |
| 292 | 20240725 | 143100 | 17228704050 | 41100 | 41100 | 41200 | 41050 | 2584 |
| 293 | 20240725 | 143000 | 17122339750 | 41100 | 41050 | 41150 | 41050 | 253 |
| 294 | 20240725 | 142900 | 17111939650 | 41100 | 41000 | 41100 | 41000 | 494 |
| 295 | 20240725 | 142800 | 17091649950 | 41000 | 41000 | 41100 | 40950 | 444 |
| 296 | 20240725 | 142700 | 17073441550 | 41000 | 41000 | 41000 | 41000 | 263 |
| 297 | 20240725 | 142600 | 17062658550 | 41000 | 41000 | 41000 | 41000 | 214 |
| 298 | 20240725 | 142500 | 17053884550 | 41000 | 41000 | 41050 | 41000 | 753 |
| 299 | 20240725 | 142400 | 17023004450 | 41100 | 41100 | 41100 | 41000 | 839 |
| 300 | 20240725 | 142300 | 16988532650 | 41100 | 41100 | 41150 | 41100 | 2496 |
| 301 | 20240725 | 142200 | 16885938250 | 41100 | 41000 | 41150 | 40950 | 1433 |
| 302 | 20240725 | 142100 | 16827056050 | 41000 | 41100 | 41100 | 41000 | 2805 |
| 303 | 20240725 | 142000 | 16711946450 | 41100 | 41200 | 41250 | 41100 | 3345 |
| 304 | 20240725 | 141900 | 16574060400 | 41250 | 41200 | 41250 | 41200 | 207 |
| 305 | 20240725 | 141800 | 16565531850 | 41250 | 41300 | 41300 | 41200 | 967 |
| 306 | 20240725 | 141700 | 16525621350 | 41300 | 41250 | 41300 | 41250 | 1667 |
| 307 | 20240725 | 141600 | 16456787800 | 41250 | 41200 | 41250 | 41200 | 574 |
| 308 | 20240725 | 141500 | 16433136550 | 41300 | 41200 | 41300 | 41200 | 564 |
| 309 | 20240725 | 141400 | 16409889050 | 41200 | 41300 | 41300 | 41200 | 480 |
| 310 | 20240725 | 141300 | 16390090400 | 41300 | 41250 | 41350 | 41200 | 922 |
| 311 | 20240725 | 141200 | 16352042500 | 41250 | 41250 | 41250 | 41200 | 475 |
| 312 | 20240725 | 141100 | 16332455250 | 41250 | 41300 | 41300 | 41250 | 868 |
| 313 | 20240725 | 141000 | 16296618800 | 41300 | 41350 | 41400 | 41300 | 722 |
| 314 | 20240725 | 140900 | 16266781350 | 41350 | 41300 | 41400 | 41300 | 400 |
| 315 | 20240725 | 140800 | 16250242100 | 41300 | 41300 | 41350 | 41300 | 150 |
| 316 | 20240725 | 140700 | 16244041700 | 41300 | 41350 | 41500 | 41300 | 757 |
| 317 | 20240725 | 140600 | 16212768000 | 41500 | 41300 | 41500 | 41300 | 469 |
| 318 | 20240725 | 140500 | 16193370250 | 41300 | 41350 | 41350 | 41300 | 210 |
| 319 | 20240725 | 140400 | 16184696350 | 41350 | 41300 | 41350 | 41300 | 154 |
| 320 | 20240725 | 140300 | 16178335350 | 41300 | 41350 | 41350 | 41250 | 3030 |
| 321 | 20240725 | 140200 | 16053201850 | 41350 | 41400 | 41450 | 41300 | 683 |
| 322 | 20240725 | 140100 | 16024964700 | 41500 | 41450 | 41500 | 41400 | 435 |
| 323 | 20240725 | 140000 | 16006950050 | 41450 | 41500 | 41650 | 41450 | 1608 |
| 324 | 20240725 | 135900 | 15940212250 | 41600 | 41800 | 41800 | 41550 | 1188 |
| 325 | 20240725 | 135800 | 15890728600 | 41800 | 41550 | 41800 | 41550 | 5271 |
| 326 | 20240725 | 135700 | 15671026200 | 41550 | 41500 | 41550 | 41500 | 260 |
| 327 | 20240725 | 135600 | 15660230000 | 41500 | 41500 | 41550 | 41500 | 1094 |
| 328 | 20240725 | 135500 | 15614780400 | 41550 | 41400 | 41550 | 41400 | 2003 |
| 329 | 20240725 | 135400 | 15531700900 | 41400 | 41350 | 41400 | 41300 | 2927 |
| 330 | 20240725 | 135300 | 15410607500 | 41350 | 41350 | 41350 | 41350 | 182 |
| 331 | 20240725 | 135200 | 15403081800 | 41350 | 41350 | 41400 | 41350 | 153 |
| 332 | 20240725 | 135100 | 15396754650 | 41350 | 41250 | 41350 | 41250 | 808 |
| 333 | 20240725 | 135000 | 15363365550 | 41250 | 41300 | 41300 | 41250 | 532 |
| 334 | 20240725 | 134900 | 15341410350 | 41300 | 41300 | 41350 | 41300 | 528 |
| 335 | 20240725 | 134800 | 15319596450 | 41300 | 41300 | 41350 | 41300 | 630 |
| 336 | 20240725 | 134700 | 15293569950 | 41300 | 41300 | 41350 | 41300 | 274 |
| 337 | 20240725 | 134600 | 15282252450 | 41250 | 41300 | 41350 | 41250 | 936 |
| 338 | 20240725 | 134500 | 15243561100 | 41300 | 41400 | 41400 | 41250 | 3826 |
| 339 | 20240725 | 134400 | 15085358150 | 41400 | 41300 | 41450 | 41300 | 448 |
| 340 | 20240725 | 134300 | 15066823650 | 41300 | 41350 | 41350 | 41300 | 127 |
| 341 | 20240725 | 134200 | 15061572500 | 41450 | 41400 | 41450 | 41400 | 1029 |
| 342 | 20240725 | 134100 | 15018954450 | 41400 | 41450 | 41450 | 41400 | 1491 |
| 343 | 20240725 | 134000 | 14957221050 | 41400 | 41500 | 41500 | 41400 | 2078 |
| 344 | 20240725 | 133900 | 14870994700 | 41500 | 41300 | 41600 | 41300 | 1070 |
| 345 | 20240725 | 133800 | 14826662550 | 41300 | 41250 | 41300 | 41250 | 904 |
| 346 | 20240725 | 133700 | 14789332350 | 41300 | 41250 | 41400 | 41250 | 308 |
| 347 | 20240725 | 133600 | 14776614450 | 41250 | 41200 | 41350 | 41200 | 1258 |
| 348 | 20240725 | 133500 | 14724679250 | 41200 | 41200 | 41250 | 41200 | 138 |
| 349 | 20240725 | 133400 | 14718992550 | 41200 | 41300 | 41350 | 41200 | 2147 |
| 350 | 20240725 | 133300 | 14630324250 | 41300 | 41300 | 41350 | 41250 | 266 |
| 351 | 20240725 | 133200 | 14619333100 | 41300 | 41300 | 41350 | 41200 | 228 |
| 352 | 20240725 | 133100 | 14609926450 | 41250 | 41250 | 41400 | 41200 | 323 |
| 353 | 20240725 | 133000 | 14596595500 | 41250 | 41450 | 41500 | 41250 | 1081 |
| 354 | 20240725 | 132900 | 14551800100 | 41400 | 41400 | 41450 | 41400 | 879 |
| 355 | 20240725 | 132800 | 14515391000 | 41400 | 41200 | 41400 | 41200 | 452 |
| 356 | 20240725 | 132700 | 14496695900 | 41300 | 41000 | 41300 | 41000 | 2710 |
| 357 | 20240725 | 132600 | 14385077700 | 41000 | 41150 | 41200 | 41000 | 989 |
| 358 | 20240725 | 132500 | 14344368300 | 41100 | 41000 | 41100 | 41000 | 210 |
| 359 | 20240725 | 132400 | 14335746300 | 41100 | 40950 | 41100 | 40950 | 453 |
| 360 | 20240725 | 132300 | 14317158900 | 40950 | 40950 | 41050 | 40950 | 910 |
| 361 | 20240725 | 132200 | 14279850250 | 40950 | 40950 | 40950 | 40950 | 374 |
| 362 | 20240725 | 132100 | 14264534950 | 41000 | 40900 | 41000 | 40900 | 356 |
| 363 | 20240725 | 132000 | 14249961400 | 40900 | 40900 | 40950 | 40900 | 385 |
| 364 | 20240725 | 131900 | 14234212500 | 40900 | 40950 | 41000 | 40900 | 2675 |
| 365 | 20240725 | 131800 | 14124571250 | 40950 | 41000 | 41100 | 40950 | 1886 |
| 366 | 20240725 | 131700 | 14047326300 | 41000 | 40950 | 41000 | 40950 | 315 |
| 367 | 20240725 | 131600 | 14034414400 | 41000 | 40950 | 41000 | 40950 | 421 |
| 368 | 20240725 | 131500 | 14017164450 | 41000 | 40950 | 41000 | 40950 | 257 |
| 369 | 20240725 | 131400 | 14006635400 | 40950 | 41000 | 41100 | 40950 | 900 |
| 370 | 20240725 | 131300 | 13969721250 | 41000 | 41050 | 41050 | 41000 | 537 |
| 371 | 20240725 | 131200 | 13947697500 | 41050 | 41100 | 41150 | 41050 | 1069 |
| 372 | 20240725 | 131100 | 13903794900 | 41150 | 41100 | 41200 | 41100 | 469 |
| 373 | 20240725 | 131000 | 13884512100 | 41050 | 41150 | 41150 | 41050 | 455 |
| 374 | 20240725 | 130900 | 13865818950 | 41100 | 41050 | 41100 | 41050 | 116 |
| 375 | 20240725 | 130800 | 13861051750 | 41100 | 41100 | 41100 | 41100 | 300 |
| 376 | 20240725 | 130700 | 13848721750 | 41100 | 41100 | 41100 | 41100 | 82 |
| 377 | 20240725 | 130600 | 13845351550 | 41100 | 41100 | 41300 | 41100 | 261 |
| 378 | 20240725 | 130500 | 13834604450 | 41100 | 41250 | 41350 | 41050 | 399 |
| 379 | 20240725 | 130400 | 13818138650 | 41000 | 41050 | 41250 | 41000 | 1500 |
| 380 | 20240725 | 130300 | 13756547850 | 41250 | 41100 | 41250 | 41050 | 151 |
| 381 | 20240725 | 130200 | 13750327850 | 41100 | 41150 | 41150 | 41000 | 744 |
| 382 | 20240725 | 130100 | 13719792600 | 41300 | 41150 | 41300 | 41050 | 1759 |
| 383 | 20240725 | 130000 | 13647294800 | 41150 | 41050 | 41150 | 40950 | 271 |
| 384 | 20240725 | 125900 | 13636163500 | 41050 | 41050 | 41100 | 41050 | 270 |
| 385 | 20240725 | 125800 | 13625075000 | 41100 | 40950 | 41100 | 40950 | 334 |
| 386 | 20240725 | 125700 | 13611378950 | 40950 | 41000 | 41050 | 40950 | 351 |
| 387 | 20240725 | 125600 | 13597002300 | 41000 | 40950 | 41000 | 40950 | 162 |
| 388 | 20240725 | 125500 | 13590364050 | 41100 | 40950 | 41150 | 40950 | 421 |
| 389 | 20240725 | 125400 | 13573078700 | 40950 | 41100 | 41100 | 40950 | 954 |
| 390 | 20240725 | 125300 | 13533968000 | 41100 | 41150 | 41150 | 41000 | 323 |
| 391 | 20240725 | 125200 | 13520707350 | 41100 | 40950 | 41150 | 40950 | 432 |
| 392 | 20240725 | 125100 | 13502969900 | 41150 | 41000 | 41150 | 40900 | 1063 |
| 393 | 20240725 | 125000 | 13459392550 | 41000 | 41000 | 41100 | 40950 | 487 |
| 394 | 20240725 | 124900 | 13439424550 | 41000 | 41200 | 41200 | 41000 | 692 |
| 395 | 20240725 | 124800 | 13411038850 | 41050 | 41000 | 41200 | 41000 | 600 |
| 396 | 20240725 | 124700 | 13386362050 | 41050 | 41200 | 41200 | 41000 | 274 |
| 397 | 20240725 | 124600 | 13375098850 | 41000 | 40950 | 41200 | 40950 | 1547 |
| 398 | 20240725 | 124500 | 13311580850 | 40950 | 41050 | 41250 | 40950 | 4004 |
| 399 | 20240725 | 124400 | 13147287700 | 41050 | 41200 | 41450 | 41050 | 2001 |
| 400 | 20240725 | 124300 | 13064810800 | 41200 | 41150 | 41250 | 41100 | 969 |
| 401 | 20240725 | 124200 | 13024877650 | 41100 | 41050 | 41100 | 41050 | 270 |
| 402 | 20240725 | 124100 | 13013784150 | 41100 | 41050 | 41100 | 41050 | 258 |
| 403 | 20240725 | 124000 | 13003184950 | 41050 | 41100 | 41100 | 41050 | 524 |
| 404 | 20240725 | 123900 | 12981665950 | 41150 | 41050 | 41150 | 41050 | 369 |
| 405 | 20240725 | 123800 | 12966494900 | 41050 | 41100 | 41150 | 41050 | 1839 |
| 406 | 20240725 | 123700 | 12890875650 | 41100 | 41100 | 41100 | 41100 | 132 |
| 407 | 20240725 | 123600 | 12885450450 | 41100 | 41150 | 41150 | 41100 | 292 |
| 408 | 20240725 | 123500 | 12873437500 | 41200 | 41200 | 41200 | 41150 | 800 |
| 409 | 20240725 | 123400 | 12840493250 | 41200 | 41250 | 41300 | 41200 | 3085 |
| 410 | 20240725 | 123300 | 12713287050 | 41300 | 41300 | 41300 | 41250 | 366 |
| 411 | 20240725 | 123200 | 12698177500 | 41250 | 41250 | 41300 | 41250 | 181 |
| 412 | 20240725 | 123100 | 12690709900 | 41250 | 41250 | 41300 | 41250 | 182 |
| 413 | 20240725 | 123000 | 12683201250 | 41250 | 41250 | 41300 | 41200 | 318 |
| 414 | 20240725 | 122900 | 12670084950 | 41250 | 41300 | 41300 | 41250 | 195 |
| 415 | 20240725 | 122800 | 12662039950 | 41300 | 41350 | 41350 | 41300 | 140 |
| 416 | 20240725 | 122700 | 12656257750 | 41350 | 41350 | 41450 | 41350 | 721 |
| 417 | 20240725 | 122600 | 12626411150 | 41350 | 41400 | 41450 | 41350 | 556 |
| 418 | 20240725 | 122500 | 12603395050 | 41400 | 41350 | 41400 | 41350 | 363 |
| 419 | 20240725 | 122400 | 12588377500 | 41350 | 41350 | 41400 | 41300 | 1443 |
| 420 | 20240725 | 122300 | 12528684000 | 41350 | 41250 | 41350 | 41150 | 1213 |
| 421 | 20240725 | 122200 | 12478669950 | 41250 | 41250 | 41300 | 41150 | 383 |
| 422 | 20240725 | 122100 | 12462880500 | 41200 | 41350 | 41350 | 41200 | 261 |
| 423 | 20240725 | 122000 | 12452098900 | 41300 | 41250 | 41400 | 41150 | 2442 |
| 424 | 20240725 | 121900 | 12351286900 | 41250 | 41250 | 41250 | 41150 | 853 |
| 425 | 20240725 | 121800 | 12316132150 | 41250 | 41300 | 41300 | 41250 | 496 |
| 426 | 20240725 | 121700 | 12295661450 | 41250 | 41250 | 41300 | 41200 | 350 |
| 427 | 20240725 | 121600 | 12281227150 | 41250 | 41250 | 41300 | 41250 | 442 |
| 428 | 20240725 | 121500 | 12262987100 | 41250 | 41250 | 41250 | 41150 | 686 |
| 429 | 20240725 | 121400 | 12234697900 | 41200 | 41100 | 41250 | 41100 | 953 |
| 430 | 20240725 | 121300 | 12195424900 | 41100 | 41150 | 41200 | 41100 | 203 |
| 431 | 20240725 | 121200 | 12187071100 | 41150 | 41200 | 41200 | 41150 | 267 |
| 432 | 20240725 | 121100 | 12176081250 | 41200 | 41200 | 41250 | 41200 | 468 |
| 433 | 20240725 | 121000 | 12156791800 | 41200 | 41200 | 41200 | 41200 | 986 |
| 434 | 20240725 | 120900 | 12116168600 | 41300 | 41300 | 41350 | 41250 | 1108 |
| 435 | 20240725 | 120800 | 12070456800 | 41350 | 41300 | 41350 | 41300 | 165 |
| 436 | 20240725 | 120700 | 12063642200 | 41400 | 41400 | 41450 | 41350 | 829 |
| 437 | 20240725 | 120600 | 12029330550 | 41350 | 41300 | 41400 | 41300 | 873 |
| 438 | 20240725 | 120500 | 11993222550 | 41300 | 41300 | 41350 | 41250 | 1385 |
| 439 | 20240725 | 120400 | 11936021000 | 41250 | 41250 | 41300 | 41250 | 254 |
| 440 | 20240725 | 120300 | 11925541000 | 41250 | 41200 | 41250 | 41200 | 171 |
| 441 | 20240725 | 120200 | 11918492150 | 41200 | 41200 | 41300 | 41200 | 505 |
| 442 | 20240725 | 120100 | 11897670300 | 41250 | 41250 | 41300 | 41200 | 645 |
| 443 | 20240725 | 120000 | 11871061050 | 41250 | 41200 | 41250 | 41200 | 915 |
| 444 | 20240725 | 115900 | 11833340950 | 41250 | 41100 | 41250 | 41100 | 286 |
| 445 | 20240725 | 115800 | 11821566000 | 41100 | 41100 | 41150 | 41100 | 319 |
| 446 | 20240725 | 115700 | 11808449600 | 41100 | 41050 | 41150 | 41000 | 679 |
| 447 | 20240725 | 115600 | 11780548300 | 41050 | 40950 | 41050 | 40950 | 1019 |
| 448 | 20240725 | 115500 | 11738748750 | 40950 | 40900 | 41000 | 40900 | 417 |
| 449 | 20240725 | 115400 | 11721668950 | 40900 | 40900 | 40950 | 40900 | 283 |
| 450 | 20240725 | 115300 | 11710084100 | 40900 | 40850 | 40950 | 40850 | 396 |
| 451 | 20240725 | 115200 | 11693889400 | 40850 | 40800 | 40850 | 40800 | 268 |
| 452 | 20240725 | 115100 | 11682946250 | 40800 | 40800 | 40850 | 40800 | 574 |
| 453 | 20240725 | 115000 | 11659514550 | 40800 | 40850 | 40850 | 40800 | 236 |
| 454 | 20240725 | 114900 | 11649881900 | 40850 | 40800 | 40850 | 40750 | 301 |
| 455 | 20240725 | 114800 | 11637606800 | 40800 | 40800 | 40800 | 40750 | 296 |
| 456 | 20240725 | 114700 | 11625535400 | 40800 | 40850 | 40850 | 40800 | 312 |
| 457 | 20240725 | 114600 | 11612794250 | 40850 | 40800 | 40850 | 40800 | 549 |
| 458 | 20240725 | 114500 | 11590386700 | 40800 | 40900 | 40900 | 40800 | 899 |
| 459 | 20240725 | 114400 | 11553634650 | 40900 | 40850 | 40900 | 40850 | 254 |
| 460 | 20240725 | 114300 | 11543251500 | 40850 | 40700 | 40850 | 40700 | 524 |
| 461 | 20240725 | 114200 | 11521889950 | 40700 | 40700 | 40750 | 40700 | 176 |
| 462 | 20240725 | 114100 | 11514724500 | 40750 | 40800 | 40800 | 40700 | 693 |
| 463 | 20240725 | 114000 | 11486491350 | 40750 | 40700 | 40800 | 40700 | 739 |
| 464 | 20240725 | 113900 | 11456372500 | 40700 | 40700 | 40750 | 40700 | 1126 |
| 465 | 20240725 | 113800 | 11410527900 | 40700 | 40800 | 40800 | 40700 | 1417 |
| 466 | 20240725 | 113700 | 11352774450 | 40800 | 40850 | 40900 | 40750 | 1572 |
| 467 | 20240725 | 113600 | 11288610800 | 40850 | 40850 | 40900 | 40800 | 1023 |
| 468 | 20240725 | 113500 | 11246833100 | 40850 | 40850 | 40950 | 40800 | 1013 |
| 469 | 20240725 | 113400 | 11205441950 | 40850 | 40900 | 40900 | 40800 | 1046 |
| 470 | 20240725 | 113300 | 11162710400 | 40900 | 40900 | 40950 | 40850 | 1400 |
| 471 | 20240725 | 113200 | 11105505150 | 40900 | 41000 | 41000 | 40850 | 1273 |
| 472 | 20240725 | 113100 | 11053395950 | 40900 | 40950 | 41000 | 40900 | 1324 |
| 473 | 20240725 | 113000 | 10999194650 | 40950 | 41100 | 41150 | 40900 | 4033 |
| 474 | 20240725 | 112900 | 10833798550 | 41200 | 41150 | 41200 | 41100 | 1657 |
| 475 | 20240725 | 112800 | 10765665000 | 41200 | 41200 | 41200 | 41150 | 632 |
| 476 | 20240725 | 112700 | 10739651000 | 41150 | 41150 | 41200 | 41050 | 878 |
| 477 | 20240725 | 112600 | 10703540800 | 41150 | 41150 | 41150 | 41050 | 1912 |
| 478 | 20240725 | 112500 | 10624971350 | 41150 | 41100 | 41200 | 41100 | 291 |
| 479 | 20240725 | 112400 | 10613001850 | 41100 | 41150 | 41300 | 41050 | 772 |
| 480 | 20240725 | 112300 | 10581250500 | 41150 | 41050 | 41150 | 41000 | 2070 |
| 481 | 20240725 | 112200 | 10496216750 | 41050 | 41250 | 41300 | 41050 | 4471 |
| 482 | 20240725 | 112100 | 10312149350 | 41300 | 41100 | 41350 | 41050 | 1785 |
| 483 | 20240725 | 112000 | 10238602450 | 41100 | 40950 | 41150 | 40950 | 1371 |
| 484 | 20240725 | 111900 | 10182285350 | 40950 | 40850 | 41000 | 40850 | 2442 |
| 485 | 20240725 | 111800 | 10082386000 | 40850 | 40600 | 40850 | 40450 | 4071 |
| 486 | 20240725 | 111700 | 9916914100 | 40550 | 41000 | 41050 | 40250 | 11097 |
| 487 | 20240725 | 111600 | 9465568100 | 41050 | 41200 | 41200 | 41000 | 6822 |
| 488 | 20240725 | 111500 | 9185460300 | 41200 | 41150 | 41250 | 41150 | 2508 |
| 489 | 20240725 | 111400 | 9082168100 | 41150 | 41100 | 41200 | 41050 | 1022 |
| 490 | 20240725 | 111300 | 9040144450 | 41050 | 41250 | 41350 | 41050 | 4191 |
| 491 | 20240725 | 111200 | 8867432750 | 41250 | 41400 | 41400 | 41200 | 4924 |
| 492 | 20240725 | 111100 | 8664046300 | 41400 | 41600 | 41600 | 41400 | 3690 |
| 493 | 20240725 | 111000 | 8510929300 | 41600 | 41700 | 41750 | 41550 | 2602 |
| 494 | 20240725 | 110900 | 8402631450 | 41700 | 41950 | 41950 | 41700 | 8950 |
| 495 | 20240725 | 110800 | 8028387900 | 41950 | 41950 | 42000 | 41900 | 607 |
| 496 | 20240725 | 110700 | 8002932450 | 41950 | 41950 | 42050 | 41900 | 1347 |
| 497 | 20240725 | 110600 | 7946414050 | 42000 | 41950 | 42000 | 41950 | 501 |
| 498 | 20240725 | 110500 | 7925387800 | 42000 | 41950 | 42000 | 41950 | 336 |
| 499 | 20240725 | 110400 | 7911281500 | 41950 | 41950 | 42000 | 41900 | 2235 |
| 500 | 20240725 | 110300 | 7817566350 | 41900 | 42000 | 42050 | 41900 | 767 |
| 501 | 20240725 | 110200 | 7785387850 | 42000 | 41900 | 42000 | 41900 | 1085 |
| 502 | 20240725 | 110100 | 7739864850 | 41900 | 42000 | 42000 | 41900 | 2116 |
| 503 | 20240725 | 110000 | 7651178300 | 42000 | 42100 | 42150 | 42000 | 7437 |
| 504 | 20240725 | 105900 | 7338660150 | 42100 | 42250 | 42300 | 42100 | 6463 |
| 505 | 20240725 | 105800 | 7066083050 | 42300 | 42300 | 42350 | 42250 | 625 |
| 506 | 20240725 | 105700 | 7039638150 | 42300 | 42350 | 42400 | 42250 | 1695 |
| 507 | 20240725 | 105600 | 6967888750 | 42350 | 42400 | 42400 | 42350 | 376 |
| 508 | 20240725 | 105500 | 6951962850 | 42400 | 42450 | 42500 | 42400 | 983 |
| 509 | 20240725 | 105400 | 6910252650 | 42450 | 42550 | 42550 | 42450 | 2596 |
| 510 | 20240725 | 105300 | 6799922850 | 42550 | 42550 | 42550 | 42550 | 647 |
| 511 | 20240725 | 105200 | 6772393000 | 42550 | 42500 | 42550 | 42500 | 610 |
| 512 | 20240725 | 105100 | 6746441950 | 42500 | 42500 | 42550 | 42500 | 809 |
| 513 | 20240725 | 105000 | 6712040450 | 42500 | 42400 | 42500 | 42400 | 1243 |
| 514 | 20240725 | 104900 | 6659258600 | 42350 | 42400 | 42450 | 42350 | 135 |
| 515 | 20240725 | 104800 | 6653537200 | 42350 | 42400 | 42400 | 42350 | 335 |
| 516 | 20240725 | 104700 | 6639337350 | 42400 | 42350 | 42400 | 42300 | 424 |
| 517 | 20240725 | 104600 | 6621374550 | 42300 | 42300 | 42300 | 42250 | 628 |
| 518 | 20240725 | 104500 | 6594816500 | 42300 | 42250 | 42300 | 42250 | 378 |
| 519 | 20240725 | 104400 | 6578831450 | 42300 | 42300 | 42300 | 42250 | 297 |
| 520 | 20240725 | 104300 | 6566271250 | 42300 | 42350 | 42350 | 42300 | 256 |
| 521 | 20240725 | 104200 | 6555434450 | 42350 | 42350 | 42350 | 42300 | 266 |
| 522 | 20240725 | 104100 | 6544181450 | 42250 | 42300 | 42300 | 42250 | 2441 |
| 523 | 20240725 | 104000 | 6441031150 | 42300 | 42300 | 42350 | 42300 | 437 |
| 524 | 20240725 | 103900 | 6422546000 | 42300 | 42300 | 42300 | 42250 | 411 |
| 525 | 20240725 | 103800 | 6405173150 | 42250 | 42300 | 42300 | 42250 | 534 |
| 526 | 20240725 | 103700 | 6382602200 | 42250 | 42250 | 42250 | 42250 | 115 |
| 527 | 20240725 | 103600 | 6377743450 | 42250 | 42250 | 42300 | 42250 | 1662 |
| 528 | 20240725 | 103500 | 6307523900 | 42300 | 42350 | 42400 | 42300 | 743 |
| 529 | 20240725 | 103400 | 6276087300 | 42300 | 42350 | 42350 | 42300 | 582 |
| 530 | 20240725 | 103300 | 6251455100 | 42350 | 42400 | 42450 | 42350 | 273 |
| 531 | 20240725 | 103200 | 6239883150 | 42400 | 42400 | 42400 | 42350 | 403 |
| 532 | 20240725 | 103100 | 6222813400 | 42350 | 42350 | 42350 | 42300 | 96 |
| 533 | 20240725 | 103000 | 6218749400 | 42300 | 42300 | 42350 | 42300 | 194 |
| 534 | 20240725 | 102900 | 6210541900 | 42300 | 42350 | 42350 | 42250 | 672 |
| 535 | 20240725 | 102800 | 6182115500 | 42350 | 42300 | 42350 | 42300 | 812 |
| 536 | 20240725 | 102700 | 6147751550 | 42300 | 42400 | 42400 | 42300 | 644 |
| 537 | 20240725 | 102600 | 6120458300 | 42400 | 42350 | 42400 | 42350 | 610 |
| 538 | 20240725 | 102500 | 6094618700 | 42300 | 42350 | 42350 | 42300 | 160 |
| 539 | 20240725 | 102400 | 6087843700 | 42350 | 42400 | 42400 | 42350 | 739 |
| 540 | 20240725 | 102300 | 6056547000 | 42400 | 42400 | 42400 | 42400 | 338 |
| 541 | 20240725 | 102200 | 6042215800 | 42400 | 42350 | 42400 | 42350 | 731 |
| 542 | 20240725 | 102100 | 6011256800 | 42350 | 42350 | 42350 | 42350 | 12 |
| 543 | 20240725 | 102000 | 6010748600 | 42300 | 42300 | 42300 | 42250 | 1516 |
| 544 | 20240725 | 101900 | 5946640400 | 42300 | 42300 | 42300 | 42300 | 443 |
| 545 | 20240725 | 101800 | 5927901500 | 42300 | 42300 | 42350 | 42300 | 539 |
| 546 | 20240725 | 101700 | 5905094300 | 42300 | 42350 | 42350 | 42250 | 1504 |
| 547 | 20240725 | 101600 | 5841476000 | 42350 | 42400 | 42400 | 42300 | 1639 |
| 548 | 20240725 | 101500 | 5772111000 | 42400 | 42300 | 42400 | 42300 | 187 |
| 549 | 20240725 | 101400 | 5764184750 | 42350 | 42350 | 42400 | 42350 | 335 |
| 550 | 20240725 | 101300 | 5749994000 | 42350 | 42350 | 42350 | 42300 | 600 |
| 551 | 20240725 | 101200 | 5724584050 | 42350 | 42350 | 42400 | 42350 | 1788 |
| 552 | 20240725 | 101100 | 5648858400 | 42400 | 42350 | 42400 | 42300 | 2054 |
| 553 | 20240725 | 101000 | 5561943350 | 42400 | 42550 | 42550 | 42400 | 10541 |
| 554 | 20240725 | 100900 | 5114257150 | 42600 | 42600 | 42650 | 42550 | 481 |
| 555 | 20240725 | 100800 | 5093768000 | 42550 | 42600 | 42650 | 42550 | 1435 |
| 556 | 20240725 | 100700 | 5032621950 | 42550 | 42550 | 42550 | 42550 | 440 |
| 557 | 20240725 | 100600 | 5013899950 | 42500 | 42550 | 42550 | 42500 | 1213 |
| 558 | 20240725 | 100500 | 4962300800 | 42550 | 42550 | 42600 | 42500 | 975 |
| 559 | 20240725 | 100400 | 4920814400 | 42600 | 42650 | 42650 | 42550 | 2099 |
| 560 | 20240725 | 100300 | 4831429300 | 42650 | 42700 | 42750 | 42550 | 4176 |
| 561 | 20240725 | 100200 | 4653396800 | 42650 | 42750 | 42800 | 42650 | 4062 |
| 562 | 20240725 | 100100 | 4479848750 | 42750 | 42850 | 42850 | 42750 | 1393 |
| 563 | 20240725 | 100000 | 4420281750 | 42850 | 42900 | 42900 | 42800 | 1386 |
| 564 | 20240725 | 095900 | 4360937400 | 42900 | 42900 | 42900 | 42900 | 445 |
| 565 | 20240725 | 095800 | 4341846900 | 42850 | 42850 | 42900 | 42850 | 164 |
| 566 | 20240725 | 095700 | 4334819250 | 42850 | 42850 | 42900 | 42850 | 370 |
| 567 | 20240725 | 095600 | 4318964650 | 42850 | 42950 | 42950 | 42850 | 1246 |
| 568 | 20240725 | 095500 | 4265511950 | 42950 | 42900 | 42950 | 42900 | 42 |
| 569 | 20240725 | 095400 | 4263708100 | 42900 | 42900 | 42900 | 42850 | 1584 |
| 570 | 20240725 | 095300 | 4195770750 | 42900 | 42850 | 42900 | 42850 | 617 |
| 571 | 20240725 | 095200 | 4169323550 | 42850 | 42850 | 42900 | 42850 | 630 |
| 572 | 20240725 | 095100 | 4142327050 | 42850 | 42900 | 42950 | 42850 | 545 |
| 573 | 20240725 | 095000 | 4118922050 | 42900 | 42900 | 42900 | 42900 | 28 |
| 574 | 20240725 | 094900 | 4117720850 | 42900 | 43100 | 43100 | 42900 | 956 |
| 575 | 20240725 | 094800 | 4076638150 | 43100 | 43100 | 43150 | 43050 | 978 |
| 576 | 20240725 | 094700 | 4034489850 | 43100 | 43000 | 43100 | 43000 | 604 |
| 577 | 20240725 | 094600 | 4008485550 | 42950 | 42850 | 42950 | 42850 | 314 |
| 578 | 20240725 | 094500 | 3995009300 | 42850 | 42800 | 42850 | 42750 | 345 |
| 579 | 20240725 | 094400 | 3980241100 | 42800 | 42900 | 42900 | 42800 | 229 |
| 580 | 20240725 | 094300 | 3970439800 | 42900 | 42750 | 42950 | 42700 | 1783 |
| 581 | 20240725 | 094200 | 3894267950 | 42750 | 42800 | 42800 | 42700 | 1284 |
| 582 | 20240725 | 094100 | 3839391450 | 42800 | 42850 | 42900 | 42800 | 1211 |
| 583 | 20240725 | 094000 | 3787533550 | 42850 | 42900 | 42950 | 42850 | 498 |
| 584 | 20240725 | 093900 | 3766163950 | 42900 | 42800 | 42900 | 42800 | 73 |
| 585 | 20240725 | 093800 | 3763035650 | 42850 | 42850 | 42850 | 42850 | 308 |
| 586 | 20240725 | 093700 | 3749837850 | 42850 | 42850 | 42850 | 42800 | 764 |
| 587 | 20240725 | 093600 | 3717107200 | 42850 | 43000 | 43000 | 42850 | 4110 |
| 588 | 20240725 | 093500 | 3540722300 | 43000 | 43100 | 43150 | 43000 | 1312 |
| 589 | 20240725 | 093400 | 3484261200 | 43100 | 43150 | 43200 | 43100 | 801 |
| 590 | 20240725 | 093300 | 3449679650 | 43150 | 43100 | 43200 | 43050 | 371 |
| 591 | 20240725 | 093200 | 3433677100 | 43150 | 43000 | 43150 | 43000 | 842 |
| 592 | 20240725 | 093100 | 3397433600 | 42950 | 43000 | 43100 | 42900 | 856 |
| 593 | 20240725 | 093000 | 3360636450 | 42950 | 43100 | 43100 | 42950 | 800 |
| 594 | 20240725 | 092900 | 3326186100 | 43150 | 43100 | 43150 | 42950 | 1142 |
| 595 | 20240725 | 092800 | 3276991200 | 43000 | 43150 | 43150 | 43000 | 2097 |
| 596 | 20240725 | 092700 | 3186733550 | 43150 | 43100 | 43200 | 43000 | 1421 |
| 597 | 20240725 | 092600 | 3125500100 | 43100 | 43100 | 43200 | 43050 | 1039 |
| 598 | 20240725 | 092500 | 3080677500 | 43100 | 43250 | 43250 | 43100 | 1860 |
| 599 | 20240725 | 092400 | 3000379350 | 43250 | 43300 | 43350 | 43250 | 1114 |
| 600 | 20240725 | 092300 | 2952145800 | 43300 | 43250 | 43300 | 43250 | 1714 |
| 601 | 20240725 | 092200 | 2877950450 | 43200 | 43200 | 43250 | 43200 | 1324 |
| 602 | 20240725 | 092100 | 2820739950 | 43150 | 43000 | 43200 | 43000 | 311 |
| 603 | 20240725 | 092000 | 2807330150 | 43000 | 43100 | 43150 | 42950 | 855 |
| 604 | 20240725 | 091900 | 2770511200 | 43100 | 42900 | 43200 | 42900 | 1735 |
| 605 | 20240725 | 091800 | 2695855200 | 42900 | 42900 | 42950 | 42850 | 287 |
| 606 | 20240725 | 091700 | 2683552700 | 42950 | 42800 | 42950 | 42800 | 751 |
| 607 | 20240725 | 091600 | 2651348750 | 42800 | 42750 | 42800 | 42700 | 981 |
| 608 | 20240725 | 091500 | 2609408400 | 42750 | 42800 | 42800 | 42700 | 1457 |
| 609 | 20240725 | 091400 | 2547083350 | 42850 | 42900 | 42950 | 42850 | 1574 |
| 610 | 20240725 | 091300 | 2479605300 | 42900 | 42950 | 43000 | 42850 | 1609 |
| 611 | 20240725 | 091200 | 2410554700 | 43000 | 43050 | 43050 | 42900 | 2986 |
| 612 | 20240725 | 091100 | 2282160650 | 43050 | 43450 | 43450 | 43050 | 3771 |
| 613 | 20240725 | 091000 | 2119365800 | 43300 | 43500 | 43600 | 43300 | 9282 |
| 614 | 20240725 | 090900 | 1715865300 | 43400 | 43250 | 43450 | 43200 | 5884 |
| 615 | 20240725 | 090800 | 1460728250 | 43250 | 43250 | 43300 | 43200 | 1884 |
| 616 | 20240725 | 090700 | 1379284650 | 43200 | 43200 | 43250 | 43200 | 1082 |
| 617 | 20240725 | 090600 | 1332532700 | 43200 | 43050 | 43200 | 43050 | 1409 |
| 618 | 20240725 | 090500 | 1271818050 | 43050 | 43150 | 43150 | 43050 | 1122 |
| 619 | 20240725 | 090400 | 1223449950 | 43250 | 43100 | 43300 | 43100 | 2027 |
| 620 | 20240725 | 090300 | 1135835600 | 43000 | 42800 | 43100 | 42750 | 2039 |
| 621 | 20240725 | 090200 | 1048272600 | 42800 | 42600 | 42850 | 42550 | 3249 |
| 622 | 20240725 | 090100 | 909799600 | 42600 | 42550 | 43150 | 42550 | 8290 |
| 623 | 20240725 | 090000 | 554930950 | 42550 | 42700 | 42700 | 42450 | 13032 |