32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 190400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 3 | 20240725 | 190300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240725 | 190200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240725 | 190100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240725 | 190000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240725 | 185900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240725 | 185800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240725 | 185700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240725 | 185600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240725 | 185500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240725 | 185400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240725 | 185300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240725 | 185200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240725 | 185100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240725 | 185000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240725 | 184900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240725 | 184800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240725 | 184700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240725 | 184600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240725 | 184500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240725 | 184400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240725 | 184300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240725 | 184200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240725 | 184100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240725 | 184000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240725 | 183900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240725 | 183800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240725 | 183700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240725 | 183600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240725 | 183500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240725 | 183400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 33 | 20240725 | 183300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240725 | 183200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240725 | 183100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240725 | 183000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240725 | 182900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240725 | 182800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240725 | 182700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240725 | 182600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240725 | 182500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240725 | 182400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240725 | 182300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240725 | 182200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240725 | 182100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240725 | 182000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240725 | 181900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240725 | 181800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240725 | 181700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240725 | 181600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240725 | 181500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240725 | 181400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240725 | 181300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240725 | 181200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240725 | 181100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240725 | 181000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240725 | 180900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240725 | 180800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240725 | 180700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240725 | 180600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240725 | 180500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240725 | 180400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 63 | 20240725 | 180300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240725 | 180200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240725 | 180100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240725 | 180000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240725 | 175900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240725 | 175800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240725 | 175700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240725 | 175600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240725 | 175500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240725 | 175400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240725 | 175300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240725 | 175200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240725 | 175100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240725 | 175000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240725 | 174900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240725 | 174800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240725 | 174700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240725 | 174600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240725 | 174500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240725 | 174400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240725 | 174300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240725 | 174200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240725 | 174100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240725 | 174000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240725 | 173900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240725 | 173800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240725 | 173700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240725 | 173600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240725 | 173500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240725 | 173400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 93 | 20240725 | 173300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240725 | 173200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240725 | 173100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240725 | 173000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240725 | 172900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240725 | 172800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240725 | 172700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240725 | 172600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240725 | 172500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240725 | 172400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240725 | 172300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240725 | 172200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240725 | 172100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240725 | 172000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240725 | 171900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240725 | 171800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240725 | 171700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240725 | 171600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240725 | 171500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240725 | 171400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240725 | 171300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240725 | 171200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240725 | 171100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240725 | 171000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240725 | 170900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240725 | 170800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240725 | 170700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240725 | 170600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240725 | 170500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240725 | 170400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 123 | 20240725 | 170300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240725 | 170200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240725 | 170100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240725 | 170000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240725 | 165900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240725 | 165800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240725 | 165700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240725 | 165600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240725 | 165500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240725 | 165400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240725 | 165300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240725 | 165200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240725 | 165100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240725 | 165000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240725 | 164900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240725 | 164800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240725 | 164700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240725 | 164600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240725 | 164500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240725 | 164400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240725 | 164300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240725 | 164200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240725 | 164100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240725 | 164000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240725 | 163900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240725 | 163800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240725 | 163700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240725 | 163600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240725 | 163500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240725 | 163400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 153 | 20240725 | 163300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240725 | 163200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240725 | 163100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240725 | 163000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240725 | 162900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240725 | 162800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240725 | 162700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240725 | 162600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240725 | 162500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240725 | 162400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240725 | 162300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240725 | 162200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240725 | 162100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240725 | 162000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240725 | 161900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240725 | 161800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240725 | 161700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240725 | 161600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240725 | 161500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240725 | 161400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240725 | 161300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240725 | 161200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240725 | 161100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240725 | 161000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240725 | 160900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240725 | 160800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240725 | 160700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240725 | 160600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240725 | 160500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240725 | 160400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 183 | 20240725 | 160300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240725 | 160200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240725 | 160100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240725 | 160000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240725 | 155900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240725 | 155800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240725 | 155700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240725 | 155600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240725 | 155500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240725 | 155400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240725 | 155300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240725 | 155200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240725 | 155100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240725 | 155000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240725 | 154900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240725 | 154800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240725 | 154700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240725 | 154600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240725 | 154500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240725 | 154400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240725 | 154300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240725 | 154200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240725 | 154100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240725 | 154000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240725 | 153900 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240725 | 153800 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240725 | 153700 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240725 | 153600 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240725 | 153500 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240725 | 153400 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 213 | 20240725 | 153300 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240725 | 153200 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240725 | 153100 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20240725 | 153000 | 11562891100 | 37500 | 37500 | 37500 | 37500 | 5168 |
| 217 | 20240725 | 152900 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240725 | 152800 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240725 | 152700 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240725 | 152600 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240725 | 152500 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240725 | 152400 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240725 | 152300 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240725 | 152200 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240725 | 152100 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240725 | 152000 | 11369091100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240725 | 151900 | 11369091100 | 37550 | 37450 | 37600 | 37400 | 733 |
| 228 | 20240725 | 151800 | 11341651150 | 37450 | 37400 | 37550 | 37400 | 629 |
| 229 | 20240725 | 151700 | 11318122200 | 37550 | 37500 | 37600 | 37400 | 1626 |
| 230 | 20240725 | 151600 | 11257169150 | 37550 | 37500 | 37650 | 37500 | 2449 |
| 231 | 20240725 | 151500 | 11165122250 | 37500 | 37500 | 37550 | 37500 | 1064 |
| 232 | 20240725 | 151400 | 11125220550 | 37550 | 37550 | 37550 | 37500 | 472 |
| 233 | 20240725 | 151300 | 11107499000 | 37550 | 37550 | 37600 | 37550 | 952 |
| 234 | 20240725 | 151200 | 11071745400 | 37600 | 37550 | 37600 | 37550 | 822 |
| 235 | 20240725 | 151100 | 11040859050 | 37600 | 37500 | 37600 | 37500 | 1687 |
| 236 | 20240725 | 151000 | 10977542400 | 37500 | 37550 | 37600 | 37500 | 1981 |
| 237 | 20240725 | 150900 | 10903187800 | 37550 | 37550 | 37600 | 37550 | 284 |
| 238 | 20240725 | 150800 | 10892521300 | 37550 | 37550 | 37600 | 37550 | 54 |
| 239 | 20240725 | 150700 | 10890493450 | 37600 | 37550 | 37600 | 37550 | 822 |
| 240 | 20240725 | 150600 | 10859618200 | 37550 | 37550 | 37600 | 37550 | 837 |
| 241 | 20240725 | 150500 | 10828188050 | 37550 | 37600 | 37650 | 37550 | 477 |
| 242 | 20240725 | 150400 | 10810260300 | 37600 | 37600 | 37700 | 37600 | 999 |
| 243 | 20240725 | 150300 | 10772697600 | 37650 | 37700 | 37700 | 37650 | 676 |
| 244 | 20240725 | 150200 | 10747245850 | 37650 | 37700 | 37700 | 37600 | 4128 |
| 245 | 20240725 | 150100 | 10591832950 | 37700 | 37800 | 37850 | 37700 | 1618 |
| 246 | 20240725 | 150000 | 10530736400 | 37800 | 37800 | 37850 | 37750 | 161 |
| 247 | 20240725 | 145900 | 10524651600 | 37800 | 37800 | 37850 | 37750 | 74 |
| 248 | 20240725 | 145800 | 10521856600 | 37800 | 37750 | 37800 | 37750 | 120 |
| 249 | 20240725 | 145700 | 10517322300 | 37750 | 37800 | 37800 | 37750 | 59 |
| 250 | 20240725 | 145600 | 10515094500 | 37800 | 37750 | 37800 | 37700 | 720 |
| 251 | 20240725 | 145500 | 10487924500 | 37750 | 37800 | 37850 | 37750 | 917 |
| 252 | 20240725 | 145400 | 10453269750 | 37850 | 37850 | 37900 | 37800 | 215 |
| 253 | 20240725 | 145300 | 10445133950 | 37900 | 37900 | 37900 | 37850 | 134 |
| 254 | 20240725 | 145200 | 10440060600 | 37900 | 37850 | 37900 | 37850 | 114 |
| 255 | 20240725 | 145100 | 10435742750 | 37850 | 37850 | 37900 | 37850 | 168 |
| 256 | 20240725 | 145000 | 10429383100 | 37900 | 37850 | 37900 | 37850 | 118 |
| 257 | 20240725 | 144900 | 10424914900 | 37900 | 37950 | 37950 | 37900 | 42 |
| 258 | 20240725 | 144800 | 10423322950 | 37950 | 37900 | 37950 | 37850 | 461 |
| 259 | 20240725 | 144700 | 10405851000 | 37950 | 37850 | 37950 | 37850 | 434 |
| 260 | 20240725 | 144600 | 10389419650 | 37900 | 37900 | 37900 | 37850 | 334 |
| 261 | 20240725 | 144500 | 10376777000 | 37850 | 37850 | 37900 | 37850 | 86 |
| 262 | 20240725 | 144400 | 10373521550 | 37850 | 37850 | 37900 | 37800 | 3612 |
| 263 | 20240725 | 144300 | 10236799900 | 37900 | 37900 | 37900 | 37850 | 192 |
| 264 | 20240725 | 144200 | 10229530200 | 37900 | 37800 | 37900 | 37800 | 87 |
| 265 | 20240725 | 144100 | 10226239300 | 37900 | 37800 | 37950 | 37800 | 1584 |
| 266 | 20240725 | 144000 | 10166209600 | 37800 | 37750 | 37800 | 37750 | 40 |
| 267 | 20240725 | 143900 | 10164697650 | 37750 | 37750 | 37850 | 37750 | 121 |
| 268 | 20240725 | 143800 | 10160129350 | 37750 | 37850 | 37850 | 37750 | 44 |
| 269 | 20240725 | 143700 | 10158467550 | 37850 | 37750 | 37850 | 37750 | 1295 |
| 270 | 20240725 | 143600 | 10109516000 | 37800 | 37750 | 37800 | 37750 | 145 |
| 271 | 20240725 | 143500 | 10104041800 | 37750 | 37800 | 37800 | 37750 | 147 |
| 272 | 20240725 | 143400 | 10098492200 | 37750 | 37750 | 37850 | 37750 | 132 |
| 273 | 20240725 | 143300 | 10093507050 | 37750 | 37800 | 37800 | 37700 | 2639 |
| 274 | 20240725 | 143200 | 9993854900 | 37800 | 37850 | 37850 | 37800 | 18 |
| 275 | 20240725 | 143100 | 9993174150 | 37800 | 37850 | 37850 | 37800 | 24 |
| 276 | 20240725 | 143000 | 9992265950 | 37850 | 37800 | 37850 | 37800 | 82 |
| 277 | 20240725 | 142900 | 9989165700 | 37850 | 37850 | 37850 | 37800 | 263 |
| 278 | 20240725 | 142800 | 9979224000 | 37850 | 37800 | 37850 | 37800 | 121 |
| 279 | 20240725 | 142700 | 9974649500 | 37850 | 37850 | 37850 | 37800 | 192 |
| 280 | 20240725 | 142600 | 9967388500 | 37800 | 37850 | 37850 | 37800 | 77 |
| 281 | 20240725 | 142500 | 9964477650 | 37850 | 37800 | 37850 | 37800 | 584 |
| 282 | 20240725 | 142400 | 9942374650 | 37850 | 37800 | 37850 | 37800 | 54 |
| 283 | 20240725 | 142300 | 9940332250 | 37800 | 37900 | 37900 | 37800 | 1471 |
| 284 | 20240725 | 142200 | 9884620100 | 37900 | 37850 | 37900 | 37800 | 1151 |
| 285 | 20240725 | 142100 | 9841088200 | 37850 | 37900 | 37900 | 37850 | 823 |
| 286 | 20240725 | 142000 | 9809931700 | 37900 | 37850 | 37900 | 37850 | 141 |
| 287 | 20240725 | 141900 | 9804589450 | 37900 | 37900 | 37900 | 37900 | 16 |
| 288 | 20240725 | 141800 | 9803983050 | 37850 | 37850 | 37900 | 37850 | 169 |
| 289 | 20240725 | 141700 | 9797583550 | 37850 | 37850 | 37900 | 37850 | 271 |
| 290 | 20240725 | 141600 | 9787325950 | 37850 | 37900 | 37900 | 37850 | 167 |
| 291 | 20240725 | 141500 | 9781003100 | 37900 | 37900 | 37950 | 37850 | 162 |
| 292 | 20240725 | 141400 | 9774870250 | 37850 | 37850 | 37900 | 37850 | 127 |
| 293 | 20240725 | 141300 | 9770063050 | 37900 | 37850 | 37900 | 37800 | 467 |
| 294 | 20240725 | 141200 | 9752388550 | 37850 | 37850 | 37850 | 37800 | 79 |
| 295 | 20240725 | 141100 | 9749400400 | 37850 | 37950 | 37950 | 37800 | 601 |
| 296 | 20240725 | 141000 | 9726631850 | 38000 | 38000 | 38000 | 37950 | 24 |
| 297 | 20240725 | 140900 | 9725720250 | 38000 | 37850 | 38000 | 37850 | 485 |
| 298 | 20240725 | 140800 | 9707335900 | 37900 | 37900 | 37900 | 37850 | 407 |
| 299 | 20240725 | 140700 | 9691930250 | 37850 | 37850 | 37900 | 37850 | 38 |
| 300 | 20240725 | 140600 | 9690491150 | 37850 | 37850 | 37900 | 37850 | 90 |
| 301 | 20240725 | 140500 | 9687084400 | 37900 | 37950 | 37950 | 37900 | 308 |
| 302 | 20240725 | 140400 | 9675409650 | 37950 | 37900 | 37950 | 37900 | 59 |
| 303 | 20240725 | 140300 | 9673172100 | 37900 | 37900 | 37950 | 37900 | 508 |
| 304 | 20240725 | 140200 | 9653917650 | 37900 | 37900 | 37950 | 37900 | 44 |
| 305 | 20240725 | 140100 | 9652249700 | 37900 | 37950 | 37950 | 37900 | 35 |
| 306 | 20240725 | 140000 | 9650922150 | 37900 | 37950 | 37950 | 37900 | 141 |
| 307 | 20240725 | 135900 | 9645574100 | 37950 | 37900 | 37950 | 37900 | 536 |
| 308 | 20240725 | 135800 | 9625256850 | 37950 | 37950 | 37950 | 37900 | 58 |
| 309 | 20240725 | 135700 | 9623056450 | 37950 | 37950 | 37950 | 37900 | 247 |
| 310 | 20240725 | 135600 | 9613683350 | 37950 | 38000 | 38000 | 37950 | 88 |
| 311 | 20240725 | 135500 | 9610342200 | 37950 | 37950 | 38000 | 37900 | 177 |
| 312 | 20240725 | 135400 | 9603627400 | 37900 | 37900 | 37950 | 37900 | 416 |
| 313 | 20240725 | 135300 | 9587860650 | 37900 | 37950 | 37950 | 37900 | 33 |
| 314 | 20240725 | 135200 | 9586608350 | 37950 | 37950 | 37950 | 37900 | 57 |
| 315 | 20240725 | 135100 | 9584446900 | 37950 | 37950 | 37950 | 37950 | 159 |
| 316 | 20240725 | 135000 | 9578412850 | 37950 | 37950 | 37950 | 37900 | 89 |
| 317 | 20240725 | 134900 | 9575035600 | 37950 | 37950 | 37950 | 37900 | 22 |
| 318 | 20240725 | 134800 | 9574201400 | 37950 | 37950 | 37950 | 37900 | 793 |
| 319 | 20240725 | 134700 | 9544116650 | 37900 | 37950 | 37950 | 37900 | 108 |
| 320 | 20240725 | 134600 | 9540018600 | 37950 | 37950 | 37950 | 37850 | 449 |
| 321 | 20240725 | 134500 | 9523003250 | 37950 | 37900 | 37950 | 37900 | 415 |
| 322 | 20240725 | 134400 | 9507255950 | 37900 | 37950 | 38050 | 37900 | 887 |
| 323 | 20240725 | 134300 | 9473593000 | 37950 | 38000 | 38000 | 37950 | 407 |
| 324 | 20240725 | 134200 | 9458127850 | 37950 | 37900 | 37950 | 37900 | 58 |
| 325 | 20240725 | 134100 | 9455928300 | 37900 | 38000 | 38050 | 37900 | 991 |
| 326 | 20240725 | 134000 | 9418297300 | 38000 | 38050 | 38050 | 38000 | 978 |
| 327 | 20240725 | 133900 | 9381096350 | 38050 | 38050 | 38050 | 38050 | 34 |
| 328 | 20240725 | 133800 | 9379802650 | 38050 | 38100 | 38100 | 38050 | 31 |
| 329 | 20240725 | 133700 | 9378621850 | 38100 | 38150 | 38150 | 38050 | 1082 |
| 330 | 20240725 | 133600 | 9337383200 | 38150 | 38200 | 38200 | 38100 | 122 |
| 331 | 20240725 | 133500 | 9332730400 | 38100 | 38100 | 38200 | 38100 | 61 |
| 332 | 20240725 | 133400 | 9330405300 | 38100 | 38050 | 38250 | 38000 | 852 |
| 333 | 20240725 | 133300 | 9298001350 | 38050 | 38100 | 38100 | 38000 | 999 |
| 334 | 20240725 | 133200 | 9259954250 | 38150 | 38150 | 38150 | 38100 | 435 |
| 335 | 20240725 | 133100 | 9243366300 | 38150 | 38250 | 38250 | 38100 | 465 |
| 336 | 20240725 | 133000 | 9225643200 | 38300 | 38250 | 38300 | 38100 | 856 |
| 337 | 20240725 | 132900 | 9192920400 | 38200 | 38150 | 38250 | 38150 | 1030 |
| 338 | 20240725 | 132800 | 9153578100 | 38150 | 38100 | 38150 | 38100 | 332 |
| 339 | 20240725 | 132700 | 9140928400 | 38100 | 38150 | 38200 | 38100 | 486 |
| 340 | 20240725 | 132600 | 9122376850 | 38150 | 38150 | 38200 | 38150 | 262 |
| 341 | 20240725 | 132500 | 9112372350 | 38150 | 38250 | 38300 | 38150 | 676 |
| 342 | 20240725 | 132400 | 9086526950 | 38250 | 38150 | 38250 | 38100 | 1996 |
| 343 | 20240725 | 132300 | 9010366600 | 38150 | 38000 | 38150 | 37950 | 1163 |
| 344 | 20240725 | 132200 | 8966100600 | 37950 | 37950 | 37950 | 37850 | 273 |
| 345 | 20240725 | 132100 | 8955740850 | 37950 | 37900 | 37950 | 37850 | 871 |
| 346 | 20240725 | 132000 | 8922714550 | 37900 | 37800 | 37900 | 37800 | 397 |
| 347 | 20240725 | 131900 | 8907684000 | 37800 | 37800 | 37850 | 37750 | 295 |
| 348 | 20240725 | 131800 | 8896535050 | 37800 | 38000 | 38000 | 37800 | 1598 |
| 349 | 20240725 | 131700 | 8835995950 | 37950 | 37950 | 37950 | 37950 | 42 |
| 350 | 20240725 | 131600 | 8834402050 | 37950 | 37950 | 37950 | 37950 | 87 |
| 351 | 20240725 | 131500 | 8831100400 | 37950 | 37950 | 38000 | 37950 | 60 |
| 352 | 20240725 | 131400 | 8828822700 | 37950 | 37900 | 37950 | 37900 | 240 |
| 353 | 20240725 | 131300 | 8819718400 | 37900 | 37900 | 37950 | 37900 | 324 |
| 354 | 20240725 | 131200 | 8807428200 | 37900 | 37900 | 38000 | 37900 | 68 |
| 355 | 20240725 | 131100 | 8804847650 | 37950 | 37950 | 38000 | 37900 | 659 |
| 356 | 20240725 | 131000 | 8779835050 | 37950 | 37950 | 38000 | 37950 | 35 |
| 357 | 20240725 | 130900 | 8778505750 | 38000 | 38000 | 38000 | 38000 | 204 |
| 358 | 20240725 | 130800 | 8770753750 | 38000 | 38000 | 38000 | 38000 | 15 |
| 359 | 20240725 | 130700 | 8770183750 | 38000 | 38050 | 38100 | 37950 | 499 |
| 360 | 20240725 | 130600 | 8751218550 | 38100 | 38050 | 38150 | 38050 | 282 |
| 361 | 20240725 | 130500 | 8740482150 | 38100 | 38100 | 38100 | 38050 | 581 |
| 362 | 20240725 | 130400 | 8718346550 | 38050 | 37950 | 38050 | 37950 | 221 |
| 363 | 20240725 | 130300 | 8709944850 | 37950 | 37950 | 38000 | 37950 | 219 |
| 364 | 20240725 | 130200 | 8701626750 | 38000 | 37950 | 38000 | 37950 | 197 |
| 365 | 20240725 | 130100 | 8694144750 | 37950 | 38000 | 38000 | 37950 | 10 |
| 366 | 20240725 | 130000 | 8693764950 | 38000 | 38000 | 38000 | 37950 | 208 |
| 367 | 20240725 | 125900 | 8685867500 | 38000 | 37950 | 38000 | 37950 | 87 |
| 368 | 20240725 | 125800 | 8682565650 | 37950 | 37950 | 37950 | 37950 | 143 |
| 369 | 20240725 | 125700 | 8677138800 | 38000 | 37950 | 38000 | 37950 | 53 |
| 370 | 20240725 | 125600 | 8675126400 | 37950 | 38050 | 38050 | 37950 | 692 |
| 371 | 20240725 | 125500 | 8648829700 | 38050 | 38000 | 38050 | 37950 | 62 |
| 372 | 20240725 | 125400 | 8646475500 | 38000 | 37850 | 38000 | 37850 | 687 |
| 373 | 20240725 | 125300 | 8620390300 | 37850 | 38000 | 38050 | 37850 | 1047 |
| 374 | 20240725 | 125200 | 8580604950 | 38050 | 37850 | 38050 | 37850 | 643 |
| 375 | 20240725 | 125100 | 8556192900 | 37900 | 37850 | 37900 | 37800 | 768 |
| 376 | 20240725 | 125000 | 8527122750 | 37800 | 37850 | 37850 | 37800 | 286 |
| 377 | 20240725 | 124900 | 8516299150 | 37850 | 37850 | 37850 | 37850 | 103 |
| 378 | 20240725 | 124800 | 8512400600 | 37850 | 37850 | 37900 | 37850 | 375 |
| 379 | 20240725 | 124700 | 8498194300 | 37850 | 37850 | 37850 | 37850 | 104 |
| 380 | 20240725 | 124600 | 8494257900 | 37900 | 37900 | 37900 | 37850 | 64 |
| 381 | 20240725 | 124500 | 8491835350 | 37850 | 37800 | 37950 | 37800 | 1237 |
| 382 | 20240725 | 124400 | 8444972150 | 37850 | 37900 | 37900 | 37800 | 246 |
| 383 | 20240725 | 124300 | 8435664050 | 37850 | 37900 | 37900 | 37850 | 157 |
| 384 | 20240725 | 124200 | 8429721450 | 37850 | 37850 | 37900 | 37800 | 223 |
| 385 | 20240725 | 124100 | 8421285100 | 37850 | 37800 | 37900 | 37800 | 94 |
| 386 | 20240725 | 124000 | 8417728600 | 37800 | 37850 | 37900 | 37800 | 95 |
| 387 | 20240725 | 123900 | 8414131250 | 37850 | 37900 | 37900 | 37800 | 1172 |
| 388 | 20240725 | 123800 | 8369745450 | 37900 | 37900 | 37900 | 37850 | 58 |
| 389 | 20240725 | 123700 | 8367548050 | 37850 | 37900 | 38000 | 37850 | 74 |
| 390 | 20240725 | 123600 | 8364742300 | 37800 | 37900 | 37950 | 37800 | 149 |
| 391 | 20240725 | 123500 | 8359106850 | 37800 | 37850 | 37850 | 37800 | 465 |
| 392 | 20240725 | 123400 | 8341515100 | 37850 | 37850 | 37850 | 37800 | 296 |
| 393 | 20240725 | 123300 | 8330322250 | 37850 | 37900 | 37900 | 37800 | 927 |
| 394 | 20240725 | 123200 | 8295218000 | 37900 | 38000 | 38000 | 37900 | 186 |
| 395 | 20240725 | 123100 | 8288161200 | 38000 | 38050 | 38050 | 37850 | 5706 |
| 396 | 20240725 | 123000 | 8071154000 | 38050 | 38100 | 38100 | 38050 | 442 |
| 397 | 20240725 | 122900 | 8054317700 | 38050 | 38050 | 38100 | 38050 | 53 |
| 398 | 20240725 | 122800 | 8052301000 | 38050 | 38100 | 38150 | 38050 | 1585 |
| 399 | 20240725 | 122700 | 7991938250 | 38100 | 38100 | 38150 | 38050 | 1001 |
| 400 | 20240725 | 122600 | 7953797400 | 38250 | 38050 | 38250 | 38050 | 1203 |
| 401 | 20240725 | 122500 | 7907918450 | 38100 | 38100 | 38150 | 38100 | 796 |
| 402 | 20240725 | 122400 | 7877590800 | 38050 | 38050 | 38100 | 38000 | 71 |
| 403 | 20240725 | 122300 | 7874889700 | 38050 | 38100 | 38100 | 38000 | 566 |
| 404 | 20240725 | 122200 | 7853353000 | 38100 | 38050 | 38100 | 38000 | 165 |
| 405 | 20240725 | 122100 | 7847079550 | 38000 | 38050 | 38050 | 38000 | 366 |
| 406 | 20240725 | 122000 | 7833156150 | 38050 | 38000 | 38050 | 37950 | 469 |
| 407 | 20240725 | 121900 | 7815316600 | 37950 | 37950 | 38000 | 37950 | 101 |
| 408 | 20240725 | 121800 | 7811483450 | 37950 | 38000 | 38050 | 37900 | 554 |
| 409 | 20240725 | 121700 | 7790425100 | 37950 | 37850 | 37950 | 37850 | 150 |
| 410 | 20240725 | 121600 | 7784739900 | 37850 | 37850 | 37900 | 37850 | 373 |
| 411 | 20240725 | 121500 | 7770621150 | 37800 | 37750 | 37800 | 37700 | 210 |
| 412 | 20240725 | 121400 | 7762686350 | 37700 | 37750 | 37750 | 37700 | 1022 |
| 413 | 20240725 | 121300 | 7724150950 | 37750 | 37800 | 37800 | 37700 | 878 |
| 414 | 20240725 | 121200 | 7690987550 | 37800 | 37800 | 37850 | 37800 | 106 |
| 415 | 20240725 | 121100 | 7686980550 | 37750 | 37800 | 37800 | 37750 | 108 |
| 416 | 20240725 | 121000 | 7682898250 | 37750 | 37750 | 37850 | 37750 | 40 |
| 417 | 20240725 | 120900 | 7681386600 | 37800 | 37800 | 37800 | 37750 | 793 |
| 418 | 20240725 | 120800 | 7651414150 | 37750 | 37800 | 37800 | 37750 | 710 |
| 419 | 20240725 | 120700 | 7624605350 | 37800 | 37800 | 37800 | 37750 | 1273 |
| 420 | 20240725 | 120600 | 7576531150 | 37800 | 37750 | 37850 | 37750 | 361 |
| 421 | 20240725 | 120500 | 7562881250 | 37850 | 37850 | 37850 | 37750 | 3064 |
| 422 | 20240725 | 120400 | 7447051850 | 37800 | 37800 | 37850 | 37800 | 298 |
| 423 | 20240725 | 120300 | 7435784950 | 37750 | 37950 | 37950 | 37750 | 3886 |
| 424 | 20240725 | 120200 | 7288618850 | 37900 | 37800 | 37950 | 37800 | 3671 |
| 425 | 20240725 | 120100 | 7149564750 | 37750 | 37800 | 37800 | 37750 | 332 |
| 426 | 20240725 | 120000 | 7137029100 | 37800 | 37800 | 37850 | 37700 | 240 |
| 427 | 20240725 | 115900 | 7127954550 | 37800 | 37800 | 37800 | 37700 | 928 |
| 428 | 20240725 | 115800 | 7092916750 | 37800 | 37800 | 37850 | 37800 | 539 |
| 429 | 20240725 | 115700 | 7072542350 | 37800 | 37800 | 37850 | 37750 | 134 |
| 430 | 20240725 | 115600 | 7067470950 | 37750 | 37800 | 37800 | 37700 | 124 |
| 431 | 20240725 | 115500 | 7062788750 | 37800 | 37700 | 37800 | 37700 | 320 |
| 432 | 20240725 | 115400 | 7050697350 | 37800 | 37650 | 37850 | 37650 | 289 |
| 433 | 20240725 | 115300 | 7039789000 | 37650 | 37600 | 37650 | 37600 | 211 |
| 434 | 20240725 | 115200 | 7031851150 | 37600 | 37600 | 37600 | 37600 | 37 |
| 435 | 20240725 | 115100 | 7030459950 | 37650 | 37650 | 37700 | 37600 | 157 |
| 436 | 20240725 | 115000 | 7024550200 | 37650 | 37550 | 37700 | 37550 | 855 |
| 437 | 20240725 | 114900 | 6992373900 | 37550 | 37550 | 37600 | 37550 | 87 |
| 438 | 20240725 | 114800 | 6989105900 | 37550 | 37550 | 37750 | 37550 | 221 |
| 439 | 20240725 | 114700 | 6980789650 | 37600 | 37600 | 37600 | 37550 | 335 |
| 440 | 20240725 | 114600 | 6968205700 | 37550 | 37650 | 37650 | 37550 | 186 |
| 441 | 20240725 | 114500 | 6961214850 | 37650 | 37750 | 37750 | 37600 | 1041 |
| 442 | 20240725 | 114400 | 6921984000 | 37750 | 37800 | 37850 | 37700 | 176 |
| 443 | 20240725 | 114300 | 6915341450 | 37800 | 37800 | 37850 | 37700 | 429 |
| 444 | 20240725 | 114200 | 6899146600 | 37800 | 37650 | 37800 | 37650 | 436 |
| 445 | 20240725 | 114100 | 6882704100 | 37700 | 37650 | 37700 | 37650 | 1189 |
| 446 | 20240725 | 114000 | 6837934550 | 37700 | 37700 | 37700 | 37650 | 178 |
| 447 | 20240725 | 113900 | 6831226950 | 37700 | 37750 | 37750 | 37700 | 742 |
| 448 | 20240725 | 113800 | 6803244700 | 37700 | 37650 | 37700 | 37600 | 753 |
| 449 | 20240725 | 113700 | 6774914250 | 37650 | 37650 | 37700 | 37600 | 245 |
| 450 | 20240725 | 113600 | 6765689450 | 37600 | 37650 | 37750 | 37600 | 1204 |
| 451 | 20240725 | 113500 | 6720329150 | 37650 | 37800 | 37800 | 37650 | 1483 |
| 452 | 20240725 | 113400 | 6664337100 | 37850 | 37950 | 37950 | 37800 | 337 |
| 453 | 20240725 | 113300 | 6651566900 | 37800 | 37850 | 37900 | 37800 | 1239 |
| 454 | 20240725 | 113200 | 6604635200 | 37800 | 37950 | 37950 | 37800 | 1685 |
| 455 | 20240725 | 113100 | 6540784050 | 37900 | 38050 | 38050 | 37900 | 388 |
| 456 | 20240725 | 113000 | 6526046150 | 38050 | 38000 | 38100 | 37900 | 581 |
| 457 | 20240725 | 112900 | 6503950800 | 38000 | 37900 | 38050 | 37900 | 1761 |
| 458 | 20240725 | 112800 | 6436968550 | 37900 | 37900 | 38050 | 37800 | 910 |
| 459 | 20240725 | 112700 | 6402460400 | 37900 | 37900 | 37900 | 37850 | 354 |
| 460 | 20240725 | 112600 | 6389044300 | 37900 | 37950 | 38000 | 37900 | 1931 |
| 461 | 20240725 | 112500 | 6315728650 | 37950 | 37850 | 37950 | 37850 | 314 |
| 462 | 20240725 | 112400 | 6303826050 | 37850 | 37850 | 37900 | 37800 | 1110 |
| 463 | 20240725 | 112300 | 6261796400 | 37850 | 37700 | 37850 | 37700 | 443 |
| 464 | 20240725 | 112200 | 6245061450 | 37800 | 37800 | 37850 | 37700 | 1369 |
| 465 | 20240725 | 112100 | 6193296550 | 37700 | 37700 | 37800 | 37700 | 240 |
| 466 | 20240725 | 112000 | 6184229250 | 37650 | 37700 | 37750 | 37650 | 410 |
| 467 | 20240725 | 111900 | 6168787750 | 37700 | 37650 | 37700 | 37650 | 318 |
| 468 | 20240725 | 111800 | 6156805050 | 37650 | 37600 | 37650 | 37500 | 486 |
| 469 | 20240725 | 111700 | 6138553200 | 37600 | 37650 | 37650 | 37500 | 630 |
| 470 | 20240725 | 111600 | 6114895500 | 37650 | 37650 | 37650 | 37550 | 217 |
| 471 | 20240725 | 111500 | 6106737000 | 37600 | 37600 | 37700 | 37550 | 197 |
| 472 | 20240725 | 111400 | 6099320250 | 37550 | 37700 | 37700 | 37500 | 1546 |
| 473 | 20240725 | 111300 | 6041203650 | 37750 | 37700 | 37750 | 37700 | 300 |
| 474 | 20240725 | 111200 | 6029892350 | 37700 | 37700 | 37700 | 37600 | 1196 |
| 475 | 20240725 | 111100 | 5984852900 | 37750 | 37700 | 37750 | 37650 | 3427 |
| 476 | 20240725 | 111000 | 5855635600 | 37750 | 37700 | 37800 | 37700 | 383 |
| 477 | 20240725 | 110900 | 5841178850 | 37700 | 37550 | 37800 | 37550 | 2541 |
| 478 | 20240725 | 110800 | 5745459050 | 37600 | 37450 | 37600 | 37350 | 3885 |
| 479 | 20240725 | 110700 | 5599833750 | 37400 | 37250 | 37400 | 37250 | 748 |
| 480 | 20240725 | 110600 | 5571900800 | 37200 | 37200 | 37350 | 37200 | 1092 |
| 481 | 20240725 | 110500 | 5531226350 | 37250 | 37200 | 37250 | 37200 | 295 |
| 482 | 20240725 | 110400 | 5520250600 | 37200 | 37300 | 37300 | 37200 | 865 |
| 483 | 20240725 | 110300 | 5487986300 | 37200 | 37200 | 37250 | 37200 | 784 |
| 484 | 20240725 | 110200 | 5458816000 | 37150 | 37100 | 37200 | 37050 | 788 |
| 485 | 20240725 | 110100 | 5429545250 | 37100 | 37050 | 37100 | 37050 | 91 |
| 486 | 20240725 | 110000 | 5426171000 | 37050 | 37050 | 37050 | 37050 | 48 |
| 487 | 20240725 | 105900 | 5424392600 | 37100 | 37000 | 37100 | 37000 | 372 |
| 488 | 20240725 | 105800 | 5410627450 | 37000 | 37050 | 37100 | 37000 | 101 |
| 489 | 20240725 | 105700 | 5406883800 | 37050 | 37100 | 37200 | 37050 | 3562 |
| 490 | 20240725 | 105600 | 5274638750 | 37150 | 37050 | 37150 | 37000 | 2106 |
| 491 | 20240725 | 105500 | 5196561650 | 37000 | 36900 | 37050 | 36900 | 1548 |
| 492 | 20240725 | 105400 | 5139308750 | 36900 | 36900 | 36950 | 36900 | 264 |
| 493 | 20240725 | 105300 | 5129564350 | 36900 | 36900 | 36950 | 36900 | 228 |
| 494 | 20240725 | 105200 | 5121143450 | 36950 | 36800 | 36950 | 36800 | 79 |
| 495 | 20240725 | 105100 | 5118228050 | 36800 | 36850 | 36900 | 36800 | 248 |
| 496 | 20240725 | 105000 | 5109092600 | 36850 | 36850 | 36850 | 36800 | 69 |
| 497 | 20240725 | 104900 | 5106551050 | 36850 | 36950 | 36950 | 36850 | 278 |
| 498 | 20240725 | 104800 | 5096304650 | 36850 | 36850 | 36850 | 36850 | 135 |
| 499 | 20240725 | 104700 | 5091329900 | 36850 | 36900 | 36950 | 36850 | 223 |
| 500 | 20240725 | 104600 | 5083103150 | 36950 | 36950 | 37000 | 36950 | 275 |
| 501 | 20240725 | 104500 | 5072941300 | 36950 | 36950 | 36950 | 36950 | 170 |
| 502 | 20240725 | 104400 | 5066659800 | 36950 | 36950 | 37000 | 36950 | 265 |
| 503 | 20240725 | 104300 | 5056867300 | 36950 | 36950 | 36950 | 36850 | 266 |
| 504 | 20240725 | 104200 | 5047038900 | 36850 | 36850 | 36950 | 36850 | 925 |
| 505 | 20240725 | 104100 | 5012893750 | 36850 | 36850 | 36850 | 36850 | 44 |
| 506 | 20240725 | 104000 | 5011272350 | 36850 | 36800 | 36900 | 36800 | 261 |
| 507 | 20240725 | 103900 | 5001659650 | 36800 | 36800 | 36850 | 36800 | 710 |
| 508 | 20240725 | 103800 | 4975530650 | 36800 | 36850 | 36900 | 36800 | 469 |
| 509 | 20240725 | 103700 | 4958248450 | 36800 | 36800 | 36850 | 36800 | 248 |
| 510 | 20240725 | 103600 | 4949116850 | 36800 | 36850 | 36850 | 36800 | 228 |
| 511 | 20240725 | 103500 | 4940725250 | 36800 | 36800 | 36850 | 36800 | 76 |
| 512 | 20240725 | 103400 | 4937926500 | 36850 | 36850 | 36850 | 36800 | 341 |
| 513 | 20240725 | 103300 | 4925372550 | 36800 | 36800 | 36850 | 36750 | 211 |
| 514 | 20240725 | 103200 | 4917607050 | 36800 | 36800 | 36800 | 36800 | 84 |
| 515 | 20240725 | 103100 | 4914515850 | 36850 | 36800 | 36850 | 36750 | 319 |
| 516 | 20240725 | 103000 | 4902783750 | 36800 | 36850 | 36850 | 36800 | 623 |
| 517 | 20240725 | 102900 | 4879849700 | 36850 | 36900 | 36900 | 36850 | 230 |
| 518 | 20240725 | 102800 | 4871368250 | 36900 | 36900 | 36900 | 36900 | 209 |
| 519 | 20240725 | 102700 | 4863656150 | 36900 | 36900 | 36950 | 36900 | 957 |
| 520 | 20240725 | 102600 | 4828304900 | 36900 | 36850 | 36900 | 36850 | 567 |
| 521 | 20240725 | 102500 | 4807386700 | 36850 | 36900 | 36900 | 36800 | 678 |
| 522 | 20240725 | 102400 | 4782408800 | 36850 | 36900 | 36900 | 36850 | 188 |
| 523 | 20240725 | 102300 | 4775478150 | 36900 | 36950 | 36950 | 36900 | 748 |
| 524 | 20240725 | 102200 | 4747876300 | 36900 | 36900 | 36950 | 36900 | 86 |
| 525 | 20240725 | 102100 | 4744702550 | 36900 | 36900 | 36950 | 36750 | 1340 |
| 526 | 20240725 | 102000 | 4695375900 | 36900 | 37000 | 37000 | 36900 | 665 |
| 527 | 20240725 | 101900 | 4670801150 | 37000 | 37050 | 37050 | 37000 | 130 |
| 528 | 20240725 | 101800 | 4665990150 | 37050 | 37000 | 37050 | 36950 | 202 |
| 529 | 20240725 | 101700 | 4658516050 | 37000 | 36900 | 37000 | 36900 | 372 |
| 530 | 20240725 | 101600 | 4644769950 | 36900 | 37000 | 37000 | 36900 | 161 |
| 531 | 20240725 | 101500 | 4638821500 | 36900 | 36950 | 37000 | 36900 | 703 |
| 532 | 20240725 | 101400 | 4612847800 | 36950 | 37000 | 37000 | 36900 | 230 |
| 533 | 20240725 | 101300 | 4604348300 | 36950 | 37000 | 37000 | 36900 | 1499 |
| 534 | 20240725 | 101200 | 4549007350 | 36950 | 36950 | 37000 | 36850 | 376 |
| 535 | 20240725 | 101100 | 4535128300 | 36950 | 36850 | 36950 | 36850 | 140 |
| 536 | 20240725 | 101000 | 4529963750 | 36850 | 36900 | 36900 | 36850 | 453 |
| 537 | 20240725 | 100900 | 4513270400 | 36900 | 36950 | 36950 | 36800 | 89 |
| 538 | 20240725 | 100800 | 4509986300 | 36800 | 36950 | 36950 | 36800 | 656 |
| 539 | 20240725 | 100700 | 4485814800 | 36950 | 36900 | 36950 | 36850 | 637 |
| 540 | 20240725 | 100600 | 4462310700 | 36900 | 36900 | 36950 | 36850 | 1158 |
| 541 | 20240725 | 100500 | 4419580100 | 36900 | 36900 | 36950 | 36850 | 301 |
| 542 | 20240725 | 100400 | 4408472150 | 37000 | 37000 | 37000 | 36900 | 90 |
| 543 | 20240725 | 100300 | 4405143300 | 37000 | 36900 | 37050 | 36850 | 1540 |
| 544 | 20240725 | 100200 | 4348185050 | 36950 | 36850 | 36950 | 36850 | 38 |
| 545 | 20240725 | 100100 | 4346783350 | 36900 | 36800 | 36900 | 36800 | 425 |
| 546 | 20240725 | 100000 | 4331124300 | 36850 | 36900 | 36900 | 36800 | 368 |
| 547 | 20240725 | 095900 | 4317562050 | 36950 | 36900 | 36950 | 36800 | 355 |
| 548 | 20240725 | 095800 | 4304481200 | 36900 | 36750 | 36900 | 36750 | 1216 |
| 549 | 20240725 | 095700 | 4259704100 | 36750 | 36800 | 36850 | 36700 | 1016 |
| 550 | 20240725 | 095600 | 4222358750 | 36800 | 37000 | 37000 | 36800 | 2545 |
| 551 | 20240725 | 095500 | 4128468200 | 37000 | 36850 | 37000 | 36800 | 388 |
| 552 | 20240725 | 095400 | 4114149250 | 36900 | 36950 | 36950 | 36800 | 698 |
| 553 | 20240725 | 095300 | 4088435350 | 36950 | 36850 | 36950 | 36800 | 860 |
| 554 | 20240725 | 095200 | 4056693850 | 36850 | 36800 | 36900 | 36800 | 326 |
| 555 | 20240725 | 095100 | 4044680600 | 36850 | 36800 | 36850 | 36800 | 150 |
| 556 | 20240725 | 095000 | 4039156600 | 36850 | 36700 | 36850 | 36700 | 1131 |
| 557 | 20240725 | 094900 | 3997610700 | 36700 | 36850 | 36850 | 36700 | 1782 |
| 558 | 20240725 | 094800 | 3932095750 | 36850 | 36900 | 36900 | 36850 | 205 |
| 559 | 20240725 | 094700 | 3924534400 | 36900 | 36800 | 36900 | 36750 | 1003 |
| 560 | 20240725 | 094600 | 3887623150 | 36800 | 36750 | 36850 | 36700 | 1931 |
| 561 | 20240725 | 094500 | 3816558550 | 36750 | 36800 | 36800 | 36700 | 1339 |
| 562 | 20240725 | 094400 | 3767400750 | 36800 | 36750 | 36850 | 36700 | 1395 |
| 563 | 20240725 | 094300 | 3716111500 | 36750 | 36900 | 36900 | 36750 | 7281 |
| 564 | 20240725 | 094200 | 3447876350 | 36900 | 36950 | 36950 | 36900 | 60 |
| 565 | 20240725 | 094100 | 3445659600 | 36950 | 37050 | 37050 | 36900 | 1811 |
| 566 | 20240725 | 094000 | 3378729650 | 37050 | 37000 | 37050 | 37000 | 234 |
| 567 | 20240725 | 093900 | 3370065600 | 37000 | 37000 | 37050 | 36950 | 596 |
| 568 | 20240725 | 093800 | 3348009250 | 37000 | 37000 | 37050 | 36950 | 1224 |
| 569 | 20240725 | 093700 | 3302714300 | 37000 | 36950 | 37050 | 36950 | 1339 |
| 570 | 20240725 | 093600 | 3253221100 | 36950 | 37000 | 37050 | 36950 | 420 |
| 571 | 20240725 | 093500 | 3237685700 | 37000 | 37050 | 37050 | 37000 | 349 |
| 572 | 20240725 | 093400 | 3224772500 | 37050 | 37100 | 37100 | 37000 | 180 |
| 573 | 20240725 | 093300 | 3218104050 | 37000 | 37000 | 37000 | 36950 | 1062 |
| 574 | 20240725 | 093200 | 3178836150 | 37000 | 36950 | 37100 | 36950 | 2597 |
| 575 | 20240725 | 093100 | 3082708750 | 37000 | 37100 | 37100 | 36950 | 1343 |
| 576 | 20240725 | 093000 | 3032970550 | 37100 | 37050 | 37150 | 37000 | 472 |
| 577 | 20240725 | 092900 | 3015466750 | 37000 | 37100 | 37150 | 37000 | 6788 |
| 578 | 20240725 | 092800 | 2764117850 | 37100 | 37150 | 37200 | 37100 | 371 |
| 579 | 20240725 | 092700 | 2750339750 | 37200 | 37250 | 37250 | 37200 | 606 |
| 580 | 20240725 | 092600 | 2727792100 | 37300 | 37200 | 37300 | 37200 | 1420 |
| 581 | 20240725 | 092500 | 2674914300 | 37150 | 37300 | 37300 | 37150 | 73 |
| 582 | 20240725 | 092400 | 2672197750 | 37100 | 37050 | 37250 | 37000 | 697 |
| 583 | 20240725 | 092300 | 2646354400 | 37050 | 37150 | 37250 | 37050 | 7242 |
| 584 | 20240725 | 092200 | 2377895850 | 37150 | 37450 | 37450 | 37150 | 2623 |
| 585 | 20240725 | 092100 | 2280067750 | 37450 | 37400 | 37500 | 37350 | 822 |
| 586 | 20240725 | 092000 | 2249321200 | 37400 | 37450 | 37450 | 37400 | 616 |
| 587 | 20240725 | 091900 | 2226276250 | 37450 | 37350 | 37500 | 37350 | 2136 |
| 588 | 20240725 | 091800 | 2146266500 | 37350 | 37100 | 37400 | 37100 | 8308 |
| 589 | 20240725 | 091700 | 1837018150 | 37150 | 37100 | 37200 | 37050 | 678 |
| 590 | 20240725 | 091600 | 1811860300 | 37200 | 37100 | 37200 | 37050 | 1708 |
| 591 | 20240725 | 091500 | 1748436650 | 37150 | 37200 | 37250 | 37100 | 543 |
| 592 | 20240725 | 091400 | 1728261850 | 37200 | 37200 | 37250 | 37150 | 1438 |
| 593 | 20240725 | 091300 | 1674770750 | 37200 | 37050 | 37250 | 37050 | 1258 |
| 594 | 20240725 | 091200 | 1627996800 | 37050 | 37100 | 37150 | 37000 | 2055 |
| 595 | 20240725 | 091100 | 1551838650 | 37100 | 37150 | 37250 | 37050 | 1187 |
| 596 | 20240725 | 091000 | 1507749150 | 37150 | 37250 | 37300 | 37050 | 1756 |
| 597 | 20240725 | 090900 | 1442447400 | 37250 | 37100 | 37250 | 37050 | 2762 |
| 598 | 20240725 | 090800 | 1339928100 | 37100 | 37000 | 37100 | 37000 | 2027 |
| 599 | 20240725 | 090700 | 1264829950 | 37050 | 37000 | 37050 | 36950 | 2394 |
| 600 | 20240725 | 090600 | 1176280200 | 37000 | 37100 | 37150 | 36900 | 3914 |
| 601 | 20240725 | 090500 | 1031611700 | 37100 | 37000 | 37200 | 37000 | 2370 |
| 602 | 20240725 | 090400 | 943669400 | 37000 | 37250 | 37250 | 36950 | 4034 |
| 603 | 20240725 | 090300 | 794115050 | 37250 | 37100 | 37300 | 37100 | 1070 |
| 604 | 20240725 | 090200 | 754307450 | 37100 | 37200 | 37300 | 37100 | 3006 |
| 605 | 20240725 | 090100 | 642504900 | 37200 | 37000 | 37350 | 36950 | 6274 |
| 606 | 20240725 | 090000 | 409764150 | 37050 | 37050 | 37350 | 37000 | 11057 |