32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 190000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 3 | 20240725 | 185900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240725 | 185800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240725 | 185700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240725 | 185600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240725 | 185500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240725 | 185400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240725 | 185300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240725 | 185200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240725 | 185100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240725 | 185000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240725 | 184900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240725 | 184800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240725 | 184700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240725 | 184600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240725 | 184500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240725 | 184400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240725 | 184300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240725 | 184200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240725 | 184100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240725 | 184000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240725 | 183900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240725 | 183800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240725 | 183700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240725 | 183600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240725 | 183500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240725 | 183400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240725 | 183300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240725 | 183200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240725 | 183100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240725 | 183000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 33 | 20240725 | 182900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240725 | 182800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240725 | 182700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240725 | 182600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240725 | 182500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240725 | 182400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240725 | 182300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240725 | 182200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240725 | 182100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240725 | 182000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240725 | 181900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240725 | 181800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240725 | 181700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240725 | 181600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240725 | 181500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240725 | 181400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240725 | 181300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240725 | 181200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240725 | 181100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240725 | 181000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240725 | 180900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240725 | 180800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240725 | 180700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240725 | 180600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240725 | 180500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240725 | 180400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240725 | 180300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240725 | 180200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240725 | 180100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240725 | 180000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 63 | 20240725 | 175900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240725 | 175800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240725 | 175700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240725 | 175600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240725 | 175500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240725 | 175400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240725 | 175300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240725 | 175200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240725 | 175100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240725 | 175000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240725 | 174900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240725 | 174800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240725 | 174700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240725 | 174600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240725 | 174500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240725 | 174400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240725 | 174300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240725 | 174200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240725 | 174100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240725 | 174000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240725 | 173900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240725 | 173800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240725 | 173700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240725 | 173600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240725 | 173500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240725 | 173400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240725 | 173300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240725 | 173200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240725 | 173100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240725 | 173000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 93 | 20240725 | 172900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240725 | 172800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240725 | 172700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240725 | 172600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240725 | 172500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240725 | 172400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240725 | 172300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240725 | 172200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240725 | 172100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240725 | 172000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240725 | 171900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240725 | 171800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240725 | 171700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240725 | 171600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240725 | 171500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240725 | 171400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240725 | 171300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240725 | 171200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240725 | 171100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240725 | 171000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240725 | 170900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240725 | 170800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240725 | 170700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240725 | 170600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240725 | 170500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240725 | 170400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240725 | 170300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240725 | 170200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240725 | 170100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240725 | 170000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 123 | 20240725 | 165900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240725 | 165800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240725 | 165700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240725 | 165600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240725 | 165500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240725 | 165400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240725 | 165300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240725 | 165200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240725 | 165100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240725 | 165000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240725 | 164900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240725 | 164800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240725 | 164700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240725 | 164600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240725 | 164500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240725 | 164400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240725 | 164300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240725 | 164200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240725 | 164100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240725 | 164000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240725 | 163900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240725 | 163800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240725 | 163700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240725 | 163600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240725 | 163500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240725 | 163400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240725 | 163300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240725 | 163200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240725 | 163100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240725 | 163000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 153 | 20240725 | 162900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240725 | 162800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240725 | 162700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240725 | 162600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240725 | 162500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240725 | 162400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240725 | 162300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240725 | 162200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240725 | 162100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240725 | 162000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240725 | 161900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240725 | 161800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240725 | 161700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240725 | 161600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240725 | 161500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240725 | 161400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240725 | 161300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240725 | 161200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240725 | 161100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240725 | 161000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240725 | 160900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240725 | 160800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240725 | 160700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240725 | 160600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240725 | 160500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240725 | 160400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240725 | 160300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240725 | 160200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240725 | 160100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240725 | 160000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 15621 |
| 183 | 20240725 | 155900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240725 | 155800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240725 | 155700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240725 | 155600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240725 | 155500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240725 | 155400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240725 | 155300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240725 | 155200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240725 | 155100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240725 | 155000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240725 | 154900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240725 | 154800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240725 | 154700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240725 | 154600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240725 | 154500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240725 | 154400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240725 | 154300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240725 | 154200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240725 | 154100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240725 | 154000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240725 | 153900 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240725 | 153800 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240725 | 153700 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240725 | 153600 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240725 | 153500 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240725 | 153400 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240725 | 153300 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240725 | 153200 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240725 | 153100 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240725 | 153000 | 16528126350 | 43500 | 43500 | 43500 | 43500 | 31242 |
| 213 | 20240725 | 152900 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20240725 | 152800 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20240725 | 152700 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20240725 | 152600 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240725 | 152500 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20240725 | 152400 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20240725 | 152300 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20240725 | 152200 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20240725 | 152100 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20240725 | 152000 | 15848612850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20240725 | 151900 | 15848612850 | 43550 | 43500 | 43550 | 43450 | 1688 |
| 224 | 20240725 | 151800 | 15775130550 | 43550 | 43500 | 43550 | 43450 | 464 |
| 225 | 20240725 | 151700 | 15754945850 | 43500 | 43450 | 43550 | 43450 | 775 |
| 226 | 20240725 | 151600 | 15721238250 | 43450 | 43400 | 43500 | 43400 | 2946 |
| 227 | 20240725 | 151500 | 15593225800 | 43400 | 43400 | 43450 | 43400 | 1371 |
| 228 | 20240725 | 151400 | 15533721550 | 43450 | 43500 | 43500 | 43400 | 556 |
| 229 | 20240725 | 151300 | 15509583750 | 43450 | 43450 | 43500 | 43400 | 1194 |
| 230 | 20240725 | 151200 | 15457697100 | 43500 | 43500 | 43500 | 43450 | 452 |
| 231 | 20240725 | 151100 | 15438056550 | 43450 | 43450 | 43500 | 43450 | 926 |
| 232 | 20240725 | 151000 | 15397811950 | 43400 | 43400 | 43450 | 43400 | 639 |
| 233 | 20240725 | 150900 | 15370063400 | 43450 | 43450 | 43450 | 43400 | 1543 |
| 234 | 20240725 | 150800 | 15303053150 | 43450 | 43450 | 43500 | 43400 | 919 |
| 235 | 20240725 | 150700 | 15263132600 | 43450 | 43450 | 43500 | 43400 | 4605 |
| 236 | 20240725 | 150600 | 15062960150 | 43450 | 43500 | 43550 | 43450 | 1773 |
| 237 | 20240725 | 150500 | 14985852700 | 43500 | 43500 | 43600 | 43500 | 914 |
| 238 | 20240725 | 150400 | 14946084150 | 43550 | 43500 | 43550 | 43500 | 3685 |
| 239 | 20240725 | 150300 | 14785732050 | 43500 | 43500 | 43550 | 43500 | 894 |
| 240 | 20240725 | 150200 | 14746825900 | 43550 | 43550 | 43600 | 43500 | 777 |
| 241 | 20240725 | 150100 | 14713001650 | 43550 | 43600 | 43600 | 43550 | 1936 |
| 242 | 20240725 | 150000 | 14628669050 | 43600 | 43600 | 43650 | 43550 | 898 |
| 243 | 20240725 | 145900 | 14589526250 | 43550 | 43550 | 43650 | 43550 | 1423 |
| 244 | 20240725 | 145800 | 14527497850 | 43600 | 43650 | 43650 | 43550 | 1443 |
| 245 | 20240725 | 145700 | 14464547450 | 43600 | 43600 | 43650 | 43550 | 757 |
| 246 | 20240725 | 145600 | 14431538950 | 43650 | 43550 | 43650 | 43550 | 2174 |
| 247 | 20240725 | 145500 | 14336720400 | 43600 | 43600 | 43700 | 43550 | 1292 |
| 248 | 20240725 | 145400 | 14280358750 | 43600 | 43600 | 43650 | 43600 | 616 |
| 249 | 20240725 | 145300 | 14253488850 | 43600 | 43650 | 43650 | 43550 | 885 |
| 250 | 20240725 | 145200 | 14214901150 | 43550 | 43600 | 43700 | 43550 | 660 |
| 251 | 20240725 | 145100 | 14186110350 | 43700 | 43700 | 43700 | 43600 | 586 |
| 252 | 20240725 | 145000 | 14160545150 | 43650 | 43600 | 43700 | 43550 | 6727 |
| 253 | 20240725 | 144900 | 13867398800 | 43650 | 43700 | 43750 | 43600 | 10073 |
| 254 | 20240725 | 144800 | 13427869000 | 43700 | 43700 | 43750 | 43700 | 1058 |
| 255 | 20240725 | 144700 | 13381631350 | 43700 | 43750 | 43750 | 43700 | 777 |
| 256 | 20240725 | 144600 | 13347669650 | 43700 | 43750 | 43750 | 43700 | 1004 |
| 257 | 20240725 | 144500 | 13303785650 | 43700 | 43750 | 43750 | 43700 | 1677 |
| 258 | 20240725 | 144400 | 13230457500 | 43700 | 43700 | 43750 | 43650 | 564 |
| 259 | 20240725 | 144300 | 13205813050 | 43700 | 43700 | 43750 | 43650 | 1736 |
| 260 | 20240725 | 144200 | 13129963450 | 43700 | 43700 | 43750 | 43700 | 571 |
| 261 | 20240725 | 144100 | 13105003050 | 43750 | 43750 | 43750 | 43700 | 647 |
| 262 | 20240725 | 144000 | 13076726000 | 43700 | 43700 | 43750 | 43700 | 799 |
| 263 | 20240725 | 143900 | 13041803800 | 43700 | 43700 | 43750 | 43700 | 1356 |
| 264 | 20240725 | 143800 | 12982511650 | 43700 | 43650 | 43750 | 43650 | 1032 |
| 265 | 20240725 | 143700 | 12937417450 | 43650 | 43650 | 43700 | 43650 | 651 |
| 266 | 20240725 | 143600 | 12909001050 | 43700 | 43700 | 43700 | 43650 | 558 |
| 267 | 20240725 | 143500 | 12884628250 | 43650 | 43700 | 43700 | 43650 | 751 |
| 268 | 20240725 | 143400 | 12851835350 | 43650 | 43650 | 43700 | 43650 | 905 |
| 269 | 20240725 | 143300 | 12812310150 | 43650 | 43650 | 43700 | 43650 | 801 |
| 270 | 20240725 | 143200 | 12777332400 | 43700 | 43650 | 43700 | 43650 | 1004 |
| 271 | 20240725 | 143100 | 12733481450 | 43650 | 43700 | 43750 | 43650 | 826 |
| 272 | 20240725 | 143000 | 12697384000 | 43700 | 43700 | 43750 | 43700 | 867 |
| 273 | 20240725 | 142900 | 12659477300 | 43700 | 43700 | 43750 | 43700 | 708 |
| 274 | 20240725 | 142800 | 12628524250 | 43700 | 43700 | 43800 | 43700 | 554 |
| 275 | 20240725 | 142700 | 12604308600 | 43700 | 43700 | 43750 | 43700 | 1171 |
| 276 | 20240725 | 142600 | 12553110850 | 43700 | 43700 | 43750 | 43700 | 866 |
| 277 | 20240725 | 142500 | 12515238250 | 43700 | 43750 | 43750 | 43700 | 466 |
| 278 | 20240725 | 142400 | 12494872950 | 43750 | 43750 | 43800 | 43750 | 481 |
| 279 | 20240725 | 142300 | 12473823250 | 43750 | 43750 | 43800 | 43750 | 724 |
| 280 | 20240725 | 142200 | 12442142550 | 43750 | 43750 | 43850 | 43750 | 960 |
| 281 | 20240725 | 142100 | 12400104900 | 43750 | 43750 | 43750 | 43750 | 566 |
| 282 | 20240725 | 142000 | 12375342400 | 43750 | 43800 | 43850 | 43750 | 810 |
| 283 | 20240725 | 141900 | 12339861950 | 43800 | 43850 | 43850 | 43800 | 604 |
| 284 | 20240725 | 141800 | 12313402600 | 43850 | 43750 | 43900 | 43750 | 2798 |
| 285 | 20240725 | 141700 | 12190755300 | 43800 | 43750 | 43800 | 43750 | 838 |
| 286 | 20240725 | 141600 | 12154079650 | 43750 | 43800 | 43850 | 43750 | 542 |
| 287 | 20240725 | 141500 | 12130348100 | 43800 | 43800 | 43850 | 43800 | 682 |
| 288 | 20240725 | 141400 | 12100469200 | 43850 | 43800 | 43850 | 43800 | 637 |
| 289 | 20240725 | 141300 | 12072549050 | 43800 | 43850 | 43900 | 43800 | 893 |
| 290 | 20240725 | 141200 | 12033418350 | 43800 | 43900 | 43900 | 43800 | 296 |
| 291 | 20240725 | 141100 | 12020440250 | 43900 | 43850 | 43900 | 43800 | 1174 |
| 292 | 20240725 | 141000 | 11968965050 | 43800 | 43800 | 43850 | 43800 | 503 |
| 293 | 20240725 | 140900 | 11946931150 | 43850 | 43700 | 43900 | 43700 | 2498 |
| 294 | 20240725 | 140800 | 11837498950 | 43700 | 43700 | 43750 | 43700 | 584 |
| 295 | 20240725 | 140700 | 11811971750 | 43700 | 43700 | 43750 | 43700 | 596 |
| 296 | 20240725 | 140600 | 11785926250 | 43700 | 43700 | 43750 | 43700 | 591 |
| 297 | 20240725 | 140500 | 11760093600 | 43700 | 43700 | 43750 | 43700 | 854 |
| 298 | 20240725 | 140400 | 11722759900 | 43700 | 43700 | 43750 | 43700 | 497 |
| 299 | 20240725 | 140300 | 11701035000 | 43750 | 43750 | 43750 | 43700 | 632 |
| 300 | 20240725 | 140200 | 11673413750 | 43700 | 43750 | 43750 | 43700 | 808 |
| 301 | 20240725 | 140100 | 11638085800 | 43700 | 43700 | 43750 | 43700 | 953 |
| 302 | 20240725 | 140000 | 11596436500 | 43700 | 43700 | 43850 | 43700 | 242 |
| 303 | 20240725 | 135900 | 11585858000 | 43700 | 43800 | 43850 | 43700 | 693 |
| 304 | 20240725 | 135800 | 11555555850 | 43700 | 43750 | 43750 | 43700 | 643 |
| 305 | 20240725 | 135700 | 11527442300 | 43700 | 43700 | 43750 | 43700 | 760 |
| 306 | 20240725 | 135600 | 11494227450 | 43700 | 43700 | 43850 | 43700 | 1144 |
| 307 | 20240725 | 135500 | 11444184600 | 43700 | 43650 | 43800 | 43650 | 731 |
| 308 | 20240725 | 135400 | 11412228350 | 43700 | 43650 | 43750 | 43650 | 494 |
| 309 | 20240725 | 135300 | 11390649450 | 43700 | 43800 | 43800 | 43650 | 726 |
| 310 | 20240725 | 135200 | 11358913050 | 43750 | 43700 | 43850 | 43650 | 818 |
| 311 | 20240725 | 135100 | 11323133050 | 43650 | 43650 | 43700 | 43650 | 569 |
| 312 | 20240725 | 135000 | 11298294650 | 43750 | 43650 | 43750 | 43650 | 571 |
| 313 | 20240725 | 134900 | 11273360450 | 43650 | 43700 | 43700 | 43650 | 556 |
| 314 | 20240725 | 134800 | 11249088050 | 43650 | 43650 | 43750 | 43650 | 591 |
| 315 | 20240725 | 134700 | 11223273100 | 43650 | 43650 | 43700 | 43650 | 952 |
| 316 | 20240725 | 134600 | 11181703350 | 43650 | 43700 | 43700 | 43650 | 468 |
| 317 | 20240725 | 134500 | 11161262100 | 43700 | 43700 | 43700 | 43650 | 634 |
| 318 | 20240725 | 134400 | 11133575050 | 43700 | 43750 | 43750 | 43650 | 656 |
| 319 | 20240725 | 134300 | 11104928500 | 43700 | 43700 | 43700 | 43650 | 508 |
| 320 | 20240725 | 134200 | 11082747450 | 43700 | 43700 | 43700 | 43650 | 830 |
| 321 | 20240725 | 134100 | 11046494400 | 43650 | 43800 | 43800 | 43650 | 4129 |
| 322 | 20240725 | 134000 | 10865788400 | 43850 | 43850 | 43850 | 43800 | 526 |
| 323 | 20240725 | 133900 | 10842746350 | 43800 | 43800 | 43850 | 43800 | 596 |
| 324 | 20240725 | 133800 | 10816638200 | 43800 | 43850 | 43850 | 43800 | 669 |
| 325 | 20240725 | 133700 | 10787330600 | 43850 | 43850 | 43850 | 43800 | 458 |
| 326 | 20240725 | 133600 | 10767264550 | 43850 | 43800 | 43850 | 43800 | 940 |
| 327 | 20240725 | 133500 | 10726064300 | 43850 | 43850 | 43900 | 43800 | 1481 |
| 328 | 20240725 | 133400 | 10661116750 | 43900 | 43850 | 43900 | 43850 | 362 |
| 329 | 20240725 | 133300 | 10645237550 | 43850 | 43850 | 43900 | 43850 | 630 |
| 330 | 20240725 | 133200 | 10617597900 | 43850 | 43850 | 43900 | 43850 | 256 |
| 331 | 20240725 | 133100 | 10606369000 | 43850 | 43850 | 43900 | 43850 | 130 |
| 332 | 20240725 | 133000 | 10600663950 | 43850 | 43850 | 43900 | 43850 | 418 |
| 333 | 20240725 | 132900 | 10582330650 | 43850 | 43850 | 43900 | 43850 | 199 |
| 334 | 20240725 | 132800 | 10573601900 | 43900 | 43900 | 43900 | 43850 | 270 |
| 335 | 20240725 | 132700 | 10561752600 | 43900 | 43850 | 43900 | 43850 | 537 |
| 336 | 20240725 | 132600 | 10538202900 | 43850 | 43900 | 43900 | 43850 | 211 |
| 337 | 20240725 | 132500 | 10528943000 | 43900 | 43900 | 43900 | 43850 | 381 |
| 338 | 20240725 | 132400 | 10512223000 | 43850 | 43900 | 43900 | 43850 | 280 |
| 339 | 20240725 | 132300 | 10499937600 | 43850 | 43950 | 43950 | 43850 | 2720 |
| 340 | 20240725 | 132200 | 10380513650 | 43950 | 43900 | 43950 | 43900 | 338 |
| 341 | 20240725 | 132100 | 10365664150 | 43900 | 43950 | 43950 | 43900 | 690 |
| 342 | 20240725 | 132000 | 10335346400 | 43950 | 43900 | 43950 | 43900 | 753 |
| 343 | 20240725 | 131900 | 10302257000 | 43900 | 43950 | 43950 | 43900 | 218 |
| 344 | 20240725 | 131800 | 10292680100 | 43900 | 43900 | 43950 | 43900 | 122 |
| 345 | 20240725 | 131700 | 10287324150 | 43950 | 43950 | 43950 | 43900 | 266 |
| 346 | 20240725 | 131600 | 10275640650 | 43950 | 43950 | 43950 | 43900 | 442 |
| 347 | 20240725 | 131500 | 10256215650 | 43900 | 43900 | 43950 | 43900 | 333 |
| 348 | 20240725 | 131400 | 10241593400 | 43950 | 43950 | 43950 | 43900 | 144 |
| 349 | 20240725 | 131300 | 10235267200 | 43900 | 43900 | 43950 | 43900 | 1682 |
| 350 | 20240725 | 131200 | 10161424100 | 43850 | 43850 | 43900 | 43850 | 270 |
| 351 | 20240725 | 131100 | 10149577700 | 43850 | 43850 | 43900 | 43850 | 39 |
| 352 | 20240725 | 131000 | 10147867450 | 43850 | 43900 | 43900 | 43850 | 416 |
| 353 | 20240725 | 130900 | 10129608250 | 43900 | 43900 | 43900 | 43850 | 362 |
| 354 | 20240725 | 130800 | 10113734150 | 43850 | 43850 | 43900 | 43850 | 233 |
| 355 | 20240725 | 130700 | 10103511300 | 43850 | 43900 | 43900 | 43850 | 27 |
| 356 | 20240725 | 130600 | 10102326700 | 43900 | 43850 | 43900 | 43800 | 249 |
| 357 | 20240725 | 130500 | 10091410500 | 43850 | 43900 | 43900 | 43800 | 936 |
| 358 | 20240725 | 130400 | 10050367350 | 43850 | 43900 | 43900 | 43850 | 79 |
| 359 | 20240725 | 130300 | 10046902650 | 43900 | 43850 | 43900 | 43850 | 611 |
| 360 | 20240725 | 130200 | 10020095800 | 43850 | 43900 | 43900 | 43850 | 61 |
| 361 | 20240725 | 130100 | 10017420850 | 43900 | 43850 | 43900 | 43850 | 152 |
| 362 | 20240725 | 130000 | 10010748450 | 43900 | 43900 | 43900 | 43850 | 222 |
| 363 | 20240725 | 125900 | 10001011850 | 43850 | 43900 | 43950 | 43850 | 167 |
| 364 | 20240725 | 125800 | 9993679750 | 43850 | 43900 | 43950 | 43850 | 583 |
| 365 | 20240725 | 125700 | 9968082450 | 43900 | 43900 | 43900 | 43850 | 208 |
| 366 | 20240725 | 125600 | 9958960200 | 43900 | 43900 | 43900 | 43850 | 129 |
| 367 | 20240725 | 125500 | 9953297300 | 43850 | 43850 | 43900 | 43850 | 421 |
| 368 | 20240725 | 125400 | 9934824050 | 43850 | 43850 | 43900 | 43850 | 249 |
| 369 | 20240725 | 125300 | 9923898350 | 43850 | 43850 | 43900 | 43850 | 79 |
| 370 | 20240725 | 125200 | 9920433550 | 43900 | 43850 | 43900 | 43850 | 501 |
| 371 | 20240725 | 125100 | 9898450250 | 43850 | 43850 | 43900 | 43850 | 204 |
| 372 | 20240725 | 125000 | 9889501050 | 43850 | 43850 | 43900 | 43850 | 152 |
| 373 | 20240725 | 124900 | 9882832150 | 43900 | 43900 | 43900 | 43850 | 552 |
| 374 | 20240725 | 124800 | 9858603700 | 43900 | 43900 | 43900 | 43850 | 208 |
| 375 | 20240725 | 124700 | 9849481150 | 43850 | 43850 | 43900 | 43850 | 446 |
| 376 | 20240725 | 124600 | 9829906400 | 43850 | 43850 | 43900 | 43850 | 336 |
| 377 | 20240725 | 124500 | 9815162900 | 43850 | 43900 | 43900 | 43850 | 318 |
| 378 | 20240725 | 124400 | 9801209850 | 43850 | 43900 | 43950 | 43850 | 93 |
| 379 | 20240725 | 124300 | 9797125800 | 43900 | 43900 | 43950 | 43850 | 523 |
| 380 | 20240725 | 124200 | 9774161850 | 43900 | 43950 | 43950 | 43850 | 74 |
| 381 | 20240725 | 124100 | 9770910800 | 43800 | 43950 | 43950 | 43800 | 309 |
| 382 | 20240725 | 124000 | 9757351900 | 43900 | 43800 | 43900 | 43800 | 907 |
| 383 | 20240725 | 123900 | 9717544200 | 43900 | 43850 | 43900 | 43800 | 189 |
| 384 | 20240725 | 123800 | 9709257250 | 43800 | 43800 | 43850 | 43800 | 394 |
| 385 | 20240725 | 123700 | 9691994350 | 43800 | 43850 | 43900 | 43800 | 375 |
| 386 | 20240725 | 123600 | 9675548700 | 43850 | 43850 | 43850 | 43800 | 201 |
| 387 | 20240725 | 123500 | 9666739750 | 43850 | 43900 | 43900 | 43800 | 198 |
| 388 | 20240725 | 123400 | 9658060150 | 43900 | 43850 | 43900 | 43800 | 748 |
| 389 | 20240725 | 123300 | 9625282150 | 43800 | 43850 | 43900 | 43800 | 204 |
| 390 | 20240725 | 123200 | 9616340500 | 43850 | 43900 | 43900 | 43850 | 212 |
| 391 | 20240725 | 123100 | 9607040550 | 43900 | 43850 | 43900 | 43800 | 602 |
| 392 | 20240725 | 123000 | 9580647450 | 43850 | 43850 | 43900 | 43800 | 249 |
| 393 | 20240725 | 122900 | 9569728150 | 43800 | 43800 | 43850 | 43800 | 332 |
| 394 | 20240725 | 122800 | 9555174800 | 43800 | 43900 | 43900 | 43800 | 300 |
| 395 | 20240725 | 122700 | 9542007350 | 43850 | 43850 | 43900 | 43800 | 217 |
| 396 | 20240725 | 122600 | 9532491200 | 43850 | 43850 | 43900 | 43850 | 180 |
| 397 | 20240725 | 122500 | 9524595000 | 43850 | 43900 | 43950 | 43850 | 267 |
| 398 | 20240725 | 122400 | 9512879250 | 43900 | 43950 | 43950 | 43900 | 582 |
| 399 | 20240725 | 122300 | 9487317350 | 43950 | 43950 | 43950 | 43900 | 170 |
| 400 | 20240725 | 122200 | 9479850950 | 43950 | 43950 | 43950 | 43900 | 234 |
| 401 | 20240725 | 122100 | 9469575350 | 43900 | 43850 | 43950 | 43800 | 794 |
| 402 | 20240725 | 122000 | 9434706950 | 43800 | 43850 | 43850 | 43800 | 81 |
| 403 | 20240725 | 121900 | 9431155850 | 43800 | 43900 | 43900 | 43800 | 720 |
| 404 | 20240725 | 121800 | 9399580500 | 43900 | 43850 | 43900 | 43800 | 402 |
| 405 | 20240725 | 121700 | 9381948600 | 43850 | 43850 | 43850 | 43800 | 206 |
| 406 | 20240725 | 121600 | 9372922400 | 43850 | 43900 | 43900 | 43800 | 212 |
| 407 | 20240725 | 121500 | 9363628600 | 43900 | 43850 | 43900 | 43800 | 339 |
| 408 | 20240725 | 121400 | 9348755750 | 43850 | 43850 | 43900 | 43800 | 218 |
| 409 | 20240725 | 121300 | 9339195550 | 43800 | 43800 | 43850 | 43750 | 513 |
| 410 | 20240725 | 121200 | 9316724050 | 43750 | 43750 | 43850 | 43750 | 304 |
| 411 | 20240725 | 121100 | 9303404050 | 43800 | 43800 | 43850 | 43800 | 237 |
| 412 | 20240725 | 121000 | 9293019200 | 43850 | 43850 | 43850 | 43800 | 183 |
| 413 | 20240725 | 120900 | 9284999900 | 43850 | 43850 | 43850 | 43750 | 158 |
| 414 | 20240725 | 120800 | 9278077800 | 43800 | 43750 | 43800 | 43750 | 195 |
| 415 | 20240725 | 120700 | 9269539300 | 43850 | 43750 | 43900 | 43700 | 455 |
| 416 | 20240725 | 120600 | 9249609000 | 43750 | 43700 | 43800 | 43700 | 427 |
| 417 | 20240725 | 120500 | 9230911950 | 43700 | 43800 | 43800 | 43700 | 767 |
| 418 | 20240725 | 120400 | 9197366350 | 43750 | 43800 | 43850 | 43500 | 11558 |
| 419 | 20240725 | 120300 | 8693283000 | 43850 | 43900 | 43900 | 43750 | 152 |
| 420 | 20240725 | 120200 | 8686612750 | 43850 | 43750 | 43850 | 43700 | 575 |
| 421 | 20240725 | 120100 | 8661418800 | 43750 | 43750 | 43800 | 43750 | 184 |
| 422 | 20240725 | 120000 | 8653364300 | 43700 | 43750 | 43800 | 43700 | 182 |
| 423 | 20240725 | 115900 | 8645399950 | 43750 | 43800 | 43800 | 43700 | 578 |
| 424 | 20240725 | 115800 | 8620117950 | 43850 | 43700 | 43850 | 43700 | 265 |
| 425 | 20240725 | 115700 | 8608505650 | 43850 | 43750 | 43850 | 43700 | 212 |
| 426 | 20240725 | 115600 | 8599223950 | 43800 | 43800 | 43850 | 43700 | 619 |
| 427 | 20240725 | 115500 | 8572132850 | 43800 | 43800 | 43800 | 43700 | 323 |
| 428 | 20240725 | 115400 | 8557989600 | 43750 | 43750 | 43800 | 43750 | 266 |
| 429 | 20240725 | 115300 | 8546349350 | 43750 | 43800 | 43800 | 43750 | 420 |
| 430 | 20240725 | 115200 | 8527960550 | 43800 | 43750 | 43800 | 43750 | 171 |
| 431 | 20240725 | 115100 | 8520478750 | 43750 | 43750 | 43800 | 43750 | 293 |
| 432 | 20240725 | 115000 | 8507653500 | 43800 | 43750 | 43800 | 43750 | 551 |
| 433 | 20240725 | 114900 | 8483531450 | 43750 | 43800 | 43800 | 43750 | 474 |
| 434 | 20240725 | 114800 | 8462780550 | 43800 | 43750 | 43800 | 43750 | 143 |
| 435 | 20240725 | 114700 | 8456523450 | 43750 | 43850 | 43850 | 43750 | 658 |
| 436 | 20240725 | 114600 | 8427697050 | 43800 | 43850 | 43850 | 43800 | 1549 |
| 437 | 20240725 | 114500 | 8359848100 | 43800 | 43800 | 43850 | 43800 | 225 |
| 438 | 20240725 | 114400 | 8349989900 | 43850 | 43800 | 43850 | 43800 | 503 |
| 439 | 20240725 | 114300 | 8327951850 | 43850 | 43850 | 43850 | 43800 | 492 |
| 440 | 20240725 | 114200 | 8306382600 | 43850 | 43850 | 43850 | 43800 | 2110 |
| 441 | 20240725 | 114100 | 8213880850 | 43900 | 43850 | 43900 | 43850 | 161 |
| 442 | 20240725 | 114000 | 8206820600 | 43850 | 43850 | 43900 | 43850 | 257 |
| 443 | 20240725 | 113900 | 8195544800 | 43850 | 43950 | 43950 | 43850 | 849 |
| 444 | 20240725 | 113800 | 8158270900 | 43900 | 43950 | 43950 | 43900 | 289 |
| 445 | 20240725 | 113700 | 8145576900 | 43950 | 43900 | 43950 | 43900 | 530 |
| 446 | 20240725 | 113600 | 8122307250 | 43950 | 43900 | 43950 | 43900 | 20 |
| 447 | 20240725 | 113500 | 8121429050 | 43950 | 43950 | 43950 | 43900 | 452 |
| 448 | 20240725 | 113400 | 8101575100 | 43950 | 43950 | 43950 | 43900 | 114 |
| 449 | 20240725 | 113300 | 8096569500 | 43950 | 43950 | 43950 | 43900 | 226 |
| 450 | 20240725 | 113200 | 8086639000 | 43900 | 44000 | 44000 | 43900 | 427 |
| 451 | 20240725 | 113100 | 8067875350 | 43900 | 44000 | 44000 | 43900 | 312 |
| 452 | 20240725 | 113000 | 8054156450 | 44000 | 43950 | 44000 | 43950 | 165 |
| 453 | 20240725 | 112900 | 8046901950 | 43950 | 44050 | 44050 | 43950 | 212 |
| 454 | 20240725 | 112800 | 8037577800 | 43950 | 43950 | 44050 | 43950 | 441 |
| 455 | 20240725 | 112700 | 8018174550 | 43950 | 43950 | 44000 | 43950 | 94 |
| 456 | 20240725 | 112600 | 8014041350 | 44000 | 43950 | 44050 | 43950 | 207 |
| 457 | 20240725 | 112500 | 8004933050 | 44050 | 43950 | 44050 | 43950 | 567 |
| 458 | 20240725 | 112400 | 7979988250 | 44050 | 43950 | 44050 | 43950 | 183 |
| 459 | 20240725 | 112300 | 7971933200 | 43950 | 43950 | 44000 | 43950 | 740 |
| 460 | 20240725 | 112200 | 7939384900 | 44000 | 44000 | 44000 | 43950 | 495 |
| 461 | 20240725 | 112100 | 7917607900 | 44050 | 43950 | 44050 | 43950 | 562 |
| 462 | 20240725 | 112000 | 7892886300 | 43950 | 44000 | 44000 | 43950 | 269 |
| 463 | 20240725 | 111900 | 7881056550 | 43950 | 43950 | 44000 | 43900 | 512 |
| 464 | 20240725 | 111800 | 7858539600 | 43950 | 43950 | 43950 | 43950 | 169 |
| 465 | 20240725 | 111700 | 7851112050 | 43950 | 43950 | 44000 | 43900 | 641 |
| 466 | 20240725 | 111600 | 7822939950 | 43900 | 43950 | 44000 | 43900 | 1454 |
| 467 | 20240725 | 111500 | 7759030250 | 43900 | 43900 | 43950 | 43900 | 506 |
| 468 | 20240725 | 111400 | 7736808550 | 43950 | 43900 | 43950 | 43900 | 138 |
| 469 | 20240725 | 111300 | 7730747450 | 43900 | 43950 | 44000 | 43900 | 689 |
| 470 | 20240725 | 111200 | 7700464450 | 44000 | 43950 | 44000 | 43950 | 434 |
| 471 | 20240725 | 111100 | 7681385500 | 43950 | 43950 | 44000 | 43950 | 103 |
| 472 | 20240725 | 111000 | 7676855200 | 43950 | 44000 | 44000 | 43950 | 432 |
| 473 | 20240725 | 110900 | 7657853500 | 44000 | 43950 | 44000 | 43900 | 198 |
| 474 | 20240725 | 110800 | 7649153000 | 43950 | 44000 | 44000 | 43950 | 140 |
| 475 | 20240725 | 110700 | 7642996550 | 44000 | 43800 | 44000 | 43750 | 1132 |
| 476 | 20240725 | 110600 | 7593340450 | 43800 | 43800 | 43850 | 43800 | 521 |
| 477 | 20240725 | 110500 | 7570517150 | 43850 | 43850 | 43850 | 43800 | 105 |
| 478 | 20240725 | 110400 | 7565915250 | 43800 | 43800 | 43850 | 43800 | 673 |
| 479 | 20240725 | 110300 | 7536409150 | 43800 | 43800 | 43800 | 43750 | 491 |
| 480 | 20240725 | 110200 | 7514910150 | 43850 | 43850 | 43850 | 43800 | 257 |
| 481 | 20240725 | 110100 | 7503647500 | 43800 | 43850 | 43850 | 43800 | 257 |
| 482 | 20240725 | 110000 | 7492386250 | 43850 | 43800 | 43850 | 43800 | 512 |
| 483 | 20240725 | 105900 | 7469957150 | 43800 | 43850 | 43900 | 43800 | 327 |
| 484 | 20240725 | 105800 | 7455616550 | 43900 | 43850 | 43900 | 43850 | 360 |
| 485 | 20240725 | 105700 | 7439819000 | 43900 | 43850 | 43900 | 43850 | 254 |
| 486 | 20240725 | 105600 | 7428676950 | 43850 | 43800 | 43900 | 43800 | 856 |
| 487 | 20240725 | 105500 | 7391140900 | 43850 | 43800 | 43900 | 43800 | 252 |
| 488 | 20240725 | 105400 | 7380091800 | 43800 | 43850 | 43850 | 43800 | 950 |
| 489 | 20240725 | 105300 | 7338444050 | 43800 | 43800 | 43850 | 43750 | 325 |
| 490 | 20240725 | 105200 | 7324204400 | 43800 | 43750 | 43850 | 43700 | 844 |
| 491 | 20240725 | 105100 | 7287252550 | 43800 | 43750 | 43800 | 43750 | 697 |
| 492 | 20240725 | 105000 | 7256753800 | 43750 | 43800 | 43850 | 43750 | 169 |
| 493 | 20240725 | 104900 | 7249349100 | 43800 | 43750 | 43850 | 43750 | 728 |
| 494 | 20240725 | 104800 | 7217472450 | 43750 | 43750 | 43800 | 43750 | 535 |
| 495 | 20240725 | 104700 | 7194055650 | 43800 | 43750 | 43800 | 43750 | 243 |
| 496 | 20240725 | 104600 | 7183416300 | 43800 | 43750 | 43800 | 43750 | 510 |
| 497 | 20240725 | 104500 | 7161097600 | 43750 | 43750 | 43800 | 43750 | 269 |
| 498 | 20240725 | 104400 | 7149319650 | 43750 | 43900 | 43900 | 43750 | 268 |
| 499 | 20240725 | 104300 | 7137576300 | 43850 | 43900 | 43900 | 43800 | 126 |
| 500 | 20240725 | 104200 | 7132055350 | 43850 | 43800 | 43850 | 43750 | 690 |
| 501 | 20240725 | 104100 | 7101817750 | 43800 | 43800 | 43850 | 43700 | 636 |
| 502 | 20240725 | 104000 | 7073971750 | 43750 | 43700 | 43800 | 43700 | 68 |
| 503 | 20240725 | 103900 | 7070995750 | 43750 | 43800 | 43850 | 43750 | 954 |
| 504 | 20240725 | 103800 | 7029208750 | 43800 | 43750 | 43800 | 43750 | 1037 |
| 505 | 20240725 | 103700 | 6983808450 | 43750 | 43750 | 43750 | 43700 | 765 |
| 506 | 20240725 | 103600 | 6950345450 | 43750 | 43700 | 43750 | 43700 | 359 |
| 507 | 20240725 | 103500 | 6934651400 | 43700 | 43700 | 43700 | 43650 | 549 |
| 508 | 20240725 | 103400 | 6910675650 | 43650 | 43650 | 43700 | 43650 | 932 |
| 509 | 20240725 | 103300 | 6869985850 | 43650 | 43750 | 43750 | 43650 | 584 |
| 510 | 20240725 | 103200 | 6844461900 | 43650 | 43700 | 43750 | 43650 | 307 |
| 511 | 20240725 | 103100 | 6831042200 | 43700 | 43700 | 43750 | 43700 | 448 |
| 512 | 20240725 | 103000 | 6811464500 | 43700 | 43750 | 43750 | 43700 | 595 |
| 513 | 20240725 | 102900 | 6785447650 | 43700 | 43700 | 43750 | 43700 | 769 |
| 514 | 20240725 | 102800 | 6751815650 | 43700 | 43700 | 43750 | 43700 | 537 |
| 515 | 20240725 | 102700 | 6728341750 | 43700 | 43700 | 43750 | 43700 | 745 |
| 516 | 20240725 | 102600 | 6695769900 | 43700 | 43700 | 43750 | 43700 | 840 |
| 517 | 20240725 | 102500 | 6659046200 | 43700 | 43750 | 43800 | 43700 | 748 |
| 518 | 20240725 | 102400 | 6626335300 | 43750 | 43800 | 43850 | 43750 | 2121 |
| 519 | 20240725 | 102300 | 6533464850 | 43800 | 43800 | 43950 | 43800 | 690 |
| 520 | 20240725 | 102200 | 6503232400 | 43850 | 43800 | 43900 | 43800 | 7863 |
| 521 | 20240725 | 102100 | 6158788650 | 43800 | 43800 | 43800 | 43700 | 703 |
| 522 | 20240725 | 102000 | 6128023850 | 43750 | 43750 | 43750 | 43650 | 1939 |
| 523 | 20240725 | 101900 | 6043202450 | 43700 | 43650 | 43750 | 43650 | 1906 |
| 524 | 20240725 | 101800 | 5959921500 | 43650 | 43600 | 43700 | 43600 | 1050 |
| 525 | 20240725 | 101700 | 5914104650 | 43600 | 43650 | 43650 | 43600 | 488 |
| 526 | 20240725 | 101600 | 5892821100 | 43600 | 43650 | 43650 | 43600 | 1101 |
| 527 | 20240725 | 101500 | 5844780450 | 43650 | 43600 | 43650 | 43600 | 271 |
| 528 | 20240725 | 101400 | 5832962000 | 43600 | 43650 | 43700 | 43600 | 1260 |
| 529 | 20240725 | 101300 | 5777968400 | 43650 | 43650 | 43700 | 43650 | 990 |
| 530 | 20240725 | 101200 | 5734749200 | 43700 | 43650 | 43700 | 43650 | 584 |
| 531 | 20240725 | 101100 | 5709238900 | 43650 | 43650 | 43700 | 43650 | 474 |
| 532 | 20240725 | 101000 | 5688546250 | 43650 | 43700 | 43700 | 43650 | 447 |
| 533 | 20240725 | 100900 | 5669030100 | 43650 | 43650 | 43700 | 43650 | 1460 |
| 534 | 20240725 | 100800 | 5605243000 | 43650 | 43700 | 43700 | 43650 | 258 |
| 535 | 20240725 | 100700 | 5593978000 | 43650 | 43650 | 43700 | 43650 | 402 |
| 536 | 20240725 | 100600 | 5576428200 | 43700 | 43600 | 43700 | 43600 | 541 |
| 537 | 20240725 | 100500 | 5552813550 | 43600 | 43600 | 43700 | 43500 | 3377 |
| 538 | 20240725 | 100400 | 5405596150 | 43550 | 43700 | 43750 | 43500 | 15786 |
| 539 | 20240725 | 100300 | 4717505850 | 43700 | 43750 | 43750 | 43700 | 1037 |
| 540 | 20240725 | 100200 | 4672178050 | 43650 | 43750 | 43750 | 43650 | 6974 |
| 541 | 20240725 | 100100 | 4367448550 | 43700 | 43750 | 43750 | 43700 | 850 |
| 542 | 20240725 | 100000 | 4330298950 | 43700 | 43800 | 43800 | 43700 | 6519 |
| 543 | 20240725 | 095900 | 4045119300 | 43800 | 43800 | 43900 | 43750 | 912 |
| 544 | 20240725 | 095800 | 4005173850 | 43800 | 43850 | 43850 | 43800 | 1612 |
| 545 | 20240725 | 095700 | 3934531350 | 43850 | 43950 | 43950 | 43850 | 2201 |
| 546 | 20240725 | 095600 | 3837915650 | 43900 | 43950 | 43950 | 43900 | 396 |
| 547 | 20240725 | 095500 | 3820527550 | 43900 | 43950 | 44000 | 43900 | 468 |
| 548 | 20240725 | 095400 | 3799956100 | 44000 | 44000 | 44050 | 43950 | 731 |
| 549 | 20240725 | 095300 | 3767790000 | 44000 | 43950 | 44050 | 43900 | 1939 |
| 550 | 20240725 | 095200 | 3682511650 | 43950 | 43900 | 43950 | 43850 | 390 |
| 551 | 20240725 | 095100 | 3665392050 | 43850 | 43850 | 43900 | 43750 | 1360 |
| 552 | 20240725 | 095000 | 3605745100 | 43850 | 43800 | 43850 | 43750 | 2193 |
| 553 | 20240725 | 094900 | 3509689700 | 43800 | 43900 | 43900 | 43800 | 1439 |
| 554 | 20240725 | 094800 | 3446605300 | 43850 | 43950 | 43950 | 43850 | 2790 |
| 555 | 20240725 | 094700 | 3324150250 | 43900 | 44000 | 44000 | 43900 | 2228 |
| 556 | 20240725 | 094600 | 3226214300 | 43950 | 44000 | 44000 | 43950 | 240 |
| 557 | 20240725 | 094500 | 3215660350 | 44000 | 43950 | 44000 | 43950 | 453 |
| 558 | 20240725 | 094400 | 3195747400 | 43950 | 44000 | 44000 | 43950 | 290 |
| 559 | 20240725 | 094300 | 3182990900 | 43950 | 44000 | 44000 | 43950 | 329 |
| 560 | 20240725 | 094200 | 3168519800 | 44000 | 44000 | 44000 | 43950 | 932 |
| 561 | 20240725 | 094100 | 3127512200 | 44050 | 44100 | 44100 | 44000 | 754 |
| 562 | 20240725 | 094000 | 3094278300 | 44050 | 44050 | 44100 | 44000 | 180 |
| 563 | 20240725 | 093900 | 3086349450 | 44050 | 44100 | 44100 | 44050 | 910 |
| 564 | 20240725 | 093800 | 3046234450 | 44100 | 44100 | 44100 | 44050 | 252 |
| 565 | 20240725 | 093700 | 3035124850 | 44100 | 44100 | 44100 | 44050 | 382 |
| 566 | 20240725 | 093600 | 3018285550 | 44050 | 43950 | 44100 | 43950 | 2968 |
| 567 | 20240725 | 093500 | 2887572100 | 44000 | 44000 | 44000 | 43950 | 757 |
| 568 | 20240725 | 093400 | 2854291650 | 44050 | 44000 | 44050 | 43950 | 1380 |
| 569 | 20240725 | 093300 | 2793571950 | 43950 | 44000 | 44000 | 43950 | 398 |
| 570 | 20240725 | 093200 | 2776061500 | 44000 | 44000 | 44050 | 43950 | 522 |
| 571 | 20240725 | 093100 | 2753096750 | 44000 | 44000 | 44050 | 44000 | 520 |
| 572 | 20240725 | 093000 | 2730206600 | 44000 | 44000 | 44050 | 43950 | 1432 |
| 573 | 20240725 | 092900 | 2667200800 | 44050 | 44050 | 44050 | 44000 | 460 |
| 574 | 20240725 | 092800 | 2646945400 | 44050 | 43950 | 44050 | 43950 | 1449 |
| 575 | 20240725 | 092700 | 2583189400 | 44000 | 43950 | 44000 | 43850 | 2961 |
| 576 | 20240725 | 092600 | 2453104400 | 43950 | 44000 | 44000 | 43950 | 237 |
| 577 | 20240725 | 092500 | 2442686850 | 44000 | 44000 | 44000 | 43950 | 502 |
| 578 | 20240725 | 092400 | 2420605450 | 44000 | 44000 | 44000 | 43950 | 1805 |
| 579 | 20240725 | 092300 | 2341244150 | 44050 | 44050 | 44050 | 44000 | 739 |
| 580 | 20240725 | 092200 | 2308694250 | 44050 | 44050 | 44050 | 44000 | 86 |
| 581 | 20240725 | 092100 | 2304907300 | 44050 | 44050 | 44050 | 44000 | 894 |
| 582 | 20240725 | 092000 | 2265557350 | 44000 | 44100 | 44100 | 44000 | 1296 |
| 583 | 20240725 | 091900 | 2208526750 | 44100 | 44050 | 44100 | 44050 | 1258 |
| 584 | 20240725 | 091800 | 2153098900 | 44050 | 44150 | 44150 | 44050 | 1717 |
| 585 | 20240725 | 091700 | 2077379150 | 44150 | 44100 | 44150 | 44100 | 817 |
| 586 | 20240725 | 091600 | 2041312450 | 44150 | 44150 | 44150 | 44100 | 661 |
| 587 | 20240725 | 091500 | 2012142550 | 44100 | 44000 | 44150 | 44000 | 2200 |
| 588 | 20240725 | 091400 | 1915158400 | 44050 | 44000 | 44050 | 44000 | 213 |
| 589 | 20240725 | 091300 | 1905783700 | 44050 | 44050 | 44100 | 44000 | 688 |
| 590 | 20240725 | 091200 | 1875474800 | 44100 | 44100 | 44100 | 44000 | 1765 |
| 591 | 20240725 | 091100 | 1797679650 | 44050 | 43950 | 44100 | 43950 | 8655 |
| 592 | 20240725 | 091000 | 1416876100 | 43950 | 44000 | 44000 | 43950 | 3677 |
| 593 | 20240725 | 090900 | 1255115750 | 43950 | 43950 | 44000 | 43750 | 5396 |
| 594 | 20240725 | 090800 | 1018258850 | 43950 | 43950 | 43950 | 43900 | 1834 |
| 595 | 20240725 | 090700 | 937694350 | 43900 | 44100 | 44100 | 43900 | 3892 |
| 596 | 20240725 | 090600 | 766424150 | 44100 | 44100 | 44150 | 44050 | 653 |
| 597 | 20240725 | 090500 | 737631100 | 44150 | 44200 | 44250 | 44050 | 4620 |
| 598 | 20240725 | 090400 | 533762250 | 44150 | 44250 | 44350 | 44150 | 2840 |
| 599 | 20240725 | 090300 | 408120500 | 44250 | 44350 | 44550 | 44250 | 2247 |
| 600 | 20240725 | 090200 | 308554100 | 44350 | 44450 | 44550 | 44250 | 2474 |
| 601 | 20240725 | 090100 | 198680750 | 44450 | 44450 | 44550 | 44400 | 534 |
| 602 | 20240725 | 090000 | 174944500 | 44600 | 44750 | 44750 | 44450 | 3912 |