34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 191800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 3 | 20240726 | 191700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240726 | 191600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240726 | 191500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240726 | 191400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240726 | 191300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240726 | 191200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240726 | 191100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240726 | 191000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240726 | 190900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240726 | 190800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240726 | 190700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240726 | 190600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240726 | 190500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240726 | 190400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240726 | 190300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240726 | 190200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240726 | 190100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240726 | 190000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240726 | 185900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240726 | 185800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240726 | 185700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240726 | 185600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240726 | 185500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240726 | 185400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240726 | 185300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240726 | 185200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240726 | 185100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240726 | 185000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240726 | 184900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240726 | 184800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 33 | 20240726 | 184700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240726 | 184600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240726 | 184500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240726 | 184400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240726 | 184300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240726 | 184200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240726 | 184100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240726 | 184000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240726 | 183900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240726 | 183800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240726 | 183700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240726 | 183600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240726 | 183500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240726 | 183400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240726 | 183300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240726 | 183200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240726 | 183100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240726 | 183000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240726 | 182900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240726 | 182800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240726 | 182700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240726 | 182600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240726 | 182500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240726 | 182400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240726 | 182300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240726 | 182200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240726 | 182100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240726 | 182000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240726 | 181900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240726 | 181800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 63 | 20240726 | 181700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240726 | 181600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240726 | 181500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240726 | 181400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240726 | 181300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240726 | 181200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240726 | 181100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240726 | 181000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240726 | 180900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240726 | 180800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240726 | 180700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240726 | 180600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240726 | 180500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240726 | 180400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240726 | 180300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240726 | 180200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240726 | 180100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240726 | 180000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240726 | 175900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240726 | 175800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240726 | 175700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240726 | 175600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240726 | 175500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240726 | 175400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240726 | 175300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240726 | 175200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240726 | 175100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240726 | 175000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240726 | 174900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240726 | 174800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 93 | 20240726 | 174700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240726 | 174600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240726 | 174500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240726 | 174400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240726 | 174300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240726 | 174200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240726 | 174100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240726 | 174000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240726 | 173900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240726 | 173800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240726 | 173700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240726 | 173600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240726 | 173500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240726 | 173400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240726 | 173300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240726 | 173200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240726 | 173100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240726 | 173000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240726 | 172900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240726 | 172800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240726 | 172700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240726 | 172600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240726 | 172500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240726 | 172400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240726 | 172300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240726 | 172200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240726 | 172100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240726 | 172000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240726 | 171900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240726 | 171800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 123 | 20240726 | 171700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240726 | 171600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240726 | 171500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240726 | 171400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240726 | 171300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240726 | 171200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240726 | 171100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240726 | 171000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240726 | 170900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240726 | 170800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240726 | 170700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240726 | 170600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240726 | 170500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240726 | 170400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240726 | 170300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240726 | 170200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240726 | 170100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240726 | 170000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240726 | 165900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240726 | 165800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240726 | 165700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240726 | 165600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240726 | 165500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240726 | 165400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240726 | 165300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240726 | 165200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240726 | 165100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240726 | 165000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240726 | 164900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240726 | 164800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 153 | 20240726 | 164700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240726 | 164600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240726 | 164500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240726 | 164400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240726 | 164300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240726 | 164200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240726 | 164100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240726 | 164000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240726 | 163900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240726 | 163800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240726 | 163700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240726 | 163600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240726 | 163500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240726 | 163400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240726 | 163300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240726 | 163200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240726 | 163100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240726 | 163000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240726 | 162900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240726 | 162800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240726 | 162700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240726 | 162600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240726 | 162500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240726 | 162400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240726 | 162300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240726 | 162200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240726 | 162100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240726 | 162000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240726 | 161900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240726 | 161800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 183 | 20240726 | 161700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240726 | 161600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240726 | 161500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240726 | 161400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240726 | 161300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240726 | 161200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240726 | 161100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240726 | 161000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240726 | 160900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240726 | 160800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240726 | 160700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240726 | 160600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240726 | 160500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240726 | 160400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240726 | 160300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240726 | 160200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240726 | 160100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240726 | 160000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240726 | 155900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240726 | 155800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240726 | 155700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240726 | 155600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20240726 | 155500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20240726 | 155400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20240726 | 155300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20240726 | 155200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20240726 | 155100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20240726 | 155000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20240726 | 154900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20240726 | 154800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 213 | 20240726 | 154700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20240726 | 154600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20240726 | 154500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20240726 | 154400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20240726 | 154300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20240726 | 154200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20240726 | 154100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20240726 | 154000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20240726 | 153900 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20240726 | 153800 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20240726 | 153700 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20240726 | 153600 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20240726 | 153500 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20240726 | 153400 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20240726 | 153300 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20240726 | 153200 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20240726 | 153100 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20240726 | 153000 | 31528171300 | 38950 | 38950 | 38950 | 38950 | 32311 |
| 231 | 20240726 | 152900 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240726 | 152800 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240726 | 152700 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240726 | 152600 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20240726 | 152500 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20240726 | 152400 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20240726 | 152300 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20240726 | 152200 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20240726 | 152100 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20240726 | 152000 | 30269657850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20240726 | 151900 | 30269657850 | 39000 | 39050 | 39050 | 39000 | 4720 |
| 242 | 20240726 | 151800 | 30085416600 | 39050 | 39000 | 39050 | 39000 | 1967 |
| 243 | 20240726 | 151700 | 30008690050 | 39000 | 39050 | 39050 | 39000 | 1164 |
| 244 | 20240726 | 151600 | 29963262300 | 39000 | 39050 | 39050 | 39000 | 609 |
| 245 | 20240726 | 151500 | 29939509850 | 39050 | 39000 | 39050 | 39000 | 562 |
| 246 | 20240726 | 151400 | 29917582900 | 39000 | 39000 | 39050 | 38950 | 4198 |
| 247 | 20240726 | 151300 | 29753868450 | 38950 | 38950 | 39000 | 38950 | 573 |
| 248 | 20240726 | 151200 | 29731543350 | 38900 | 38950 | 39000 | 38900 | 2111 |
| 249 | 20240726 | 151100 | 29649324750 | 39000 | 38950 | 39000 | 38950 | 1165 |
| 250 | 20240726 | 151000 | 29603945400 | 38950 | 39000 | 39000 | 38950 | 1031 |
| 251 | 20240726 | 150900 | 29563780450 | 38950 | 38900 | 38950 | 38900 | 1123 |
| 252 | 20240726 | 150800 | 29520058100 | 38950 | 39000 | 39000 | 38900 | 1067 |
| 253 | 20240726 | 150700 | 29478506900 | 38950 | 38900 | 38950 | 38900 | 1602 |
| 254 | 20240726 | 150600 | 29416126900 | 38950 | 38850 | 38950 | 38850 | 3826 |
| 255 | 20240726 | 150500 | 29267113800 | 38900 | 38900 | 38950 | 38900 | 1403 |
| 256 | 20240726 | 150400 | 29212533700 | 38900 | 38900 | 38950 | 38900 | 1798 |
| 257 | 20240726 | 150300 | 29142581550 | 38950 | 38900 | 38950 | 38850 | 2717 |
| 258 | 20240726 | 150200 | 29036901950 | 38900 | 38950 | 39000 | 38900 | 2192 |
| 259 | 20240726 | 150100 | 28951595750 | 38950 | 38900 | 38950 | 38900 | 1859 |
| 260 | 20240726 | 150000 | 28879211050 | 38900 | 38950 | 39000 | 38900 | 3167 |
| 261 | 20240726 | 145900 | 28755869050 | 38950 | 38950 | 39000 | 38950 | 1977 |
| 262 | 20240726 | 145800 | 28678802000 | 39000 | 38950 | 39000 | 38950 | 671 |
| 263 | 20240726 | 145700 | 28652665100 | 39000 | 38950 | 39000 | 38950 | 489 |
| 264 | 20240726 | 145600 | 28633613950 | 38950 | 39000 | 39000 | 38950 | 3879 |
| 265 | 20240726 | 145500 | 28482364150 | 39000 | 39050 | 39050 | 39000 | 884 |
| 266 | 20240726 | 145400 | 28447880650 | 39000 | 39000 | 39050 | 39000 | 555 |
| 267 | 20240726 | 145300 | 28426235300 | 39000 | 39000 | 39050 | 38950 | 3025 |
| 268 | 20240726 | 145200 | 28308260300 | 39000 | 39000 | 39050 | 39000 | 3683 |
| 269 | 20240726 | 145100 | 28164621850 | 39000 | 38950 | 39050 | 38950 | 4348 |
| 270 | 20240726 | 145000 | 27995049800 | 39000 | 38950 | 39000 | 38950 | 330 |
| 271 | 20240726 | 144900 | 27982190000 | 38950 | 38950 | 39000 | 38950 | 798 |
| 272 | 20240726 | 144800 | 27951106550 | 38950 | 39000 | 39000 | 38950 | 655 |
| 273 | 20240726 | 144700 | 27925593350 | 38950 | 39000 | 39000 | 38950 | 265 |
| 274 | 20240726 | 144600 | 27915268800 | 39000 | 39000 | 39000 | 38950 | 460 |
| 275 | 20240726 | 144500 | 27897345500 | 39000 | 39000 | 39000 | 38950 | 2238 |
| 276 | 20240726 | 144400 | 27810086750 | 39000 | 39050 | 39050 | 38950 | 2597 |
| 277 | 20240726 | 144300 | 27708800400 | 39050 | 39050 | 39050 | 39000 | 1347 |
| 278 | 20240726 | 144200 | 27656205650 | 39000 | 39050 | 39050 | 39000 | 255 |
| 279 | 20240726 | 144100 | 27646249300 | 39050 | 39050 | 39100 | 39000 | 950 |
| 280 | 20240726 | 144000 | 27609151700 | 39050 | 39050 | 39100 | 39000 | 1524 |
| 281 | 20240726 | 143900 | 27549643200 | 39050 | 39100 | 39100 | 39050 | 1916 |
| 282 | 20240726 | 143800 | 27474753850 | 39050 | 39050 | 39100 | 39050 | 1760 |
| 283 | 20240726 | 143700 | 27405944850 | 39100 | 39050 | 39100 | 39050 | 1746 |
| 284 | 20240726 | 143600 | 27337736200 | 39000 | 39000 | 39050 | 38950 | 3664 |
| 285 | 20240726 | 143500 | 27194802100 | 39000 | 39000 | 39000 | 38950 | 645 |
| 286 | 20240726 | 143400 | 27169662900 | 39000 | 38950 | 39000 | 38950 | 484 |
| 287 | 20240726 | 143300 | 27150791500 | 39000 | 39000 | 39000 | 38950 | 510 |
| 288 | 20240726 | 143200 | 27130915100 | 39000 | 39000 | 39050 | 38950 | 620 |
| 289 | 20240726 | 143100 | 27106735550 | 39000 | 39000 | 39050 | 39000 | 2268 |
| 290 | 20240726 | 143000 | 27018254750 | 39000 | 38950 | 39000 | 38950 | 2656 |
| 291 | 20240726 | 142900 | 26914675850 | 39000 | 39000 | 39000 | 38950 | 1003 |
| 292 | 20240726 | 142800 | 26875607150 | 39000 | 38950 | 39000 | 38950 | 588 |
| 293 | 20240726 | 142700 | 26852704450 | 38950 | 38950 | 39000 | 38950 | 168 |
| 294 | 20240726 | 142600 | 26846158800 | 38950 | 38900 | 38950 | 38900 | 1564 |
| 295 | 20240726 | 142500 | 26785249000 | 38950 | 38850 | 38950 | 38850 | 108 |
| 296 | 20240726 | 142400 | 26781047800 | 38850 | 38900 | 38950 | 38850 | 814 |
| 297 | 20240726 | 142300 | 26749390200 | 38900 | 38900 | 38950 | 38850 | 959 |
| 298 | 20240726 | 142200 | 26712085400 | 38850 | 38900 | 38950 | 38850 | 1549 |
| 299 | 20240726 | 142100 | 26651827450 | 38950 | 38900 | 38950 | 38900 | 124 |
| 300 | 20240726 | 142000 | 26647002600 | 38950 | 38950 | 38950 | 38900 | 800 |
| 301 | 20240726 | 141900 | 26615848400 | 38950 | 38900 | 38950 | 38850 | 2414 |
| 302 | 20240726 | 141800 | 26521955550 | 38900 | 38900 | 38900 | 38850 | 81 |
| 303 | 20240726 | 141700 | 26518806350 | 38850 | 38850 | 38900 | 38850 | 806 |
| 304 | 20240726 | 141600 | 26487486800 | 38850 | 38850 | 38900 | 38850 | 739 |
| 305 | 20240726 | 141500 | 26458764600 | 38850 | 38900 | 38900 | 38850 | 584 |
| 306 | 20240726 | 141400 | 26436062700 | 38900 | 38900 | 38900 | 38850 | 1240 |
| 307 | 20240726 | 141300 | 26387880850 | 38900 | 38850 | 38900 | 38850 | 388 |
| 308 | 20240726 | 141200 | 26372790650 | 38850 | 38800 | 38900 | 38800 | 2575 |
| 309 | 20240726 | 141100 | 26272787500 | 38800 | 38800 | 38850 | 38750 | 2127 |
| 310 | 20240726 | 141000 | 26190262000 | 38800 | 38800 | 38850 | 38800 | 767 |
| 311 | 20240726 | 140900 | 26160501500 | 38800 | 38750 | 38850 | 38750 | 1185 |
| 312 | 20240726 | 140800 | 26114528900 | 38750 | 38850 | 38850 | 38750 | 2629 |
| 313 | 20240726 | 140700 | 26012524100 | 38800 | 38850 | 38900 | 38800 | 1393 |
| 314 | 20240726 | 140600 | 25958404950 | 38850 | 38850 | 38900 | 38850 | 86 |
| 315 | 20240726 | 140500 | 25955062800 | 38850 | 38900 | 38900 | 38850 | 321 |
| 316 | 20240726 | 140400 | 25942582800 | 38900 | 38850 | 38900 | 38850 | 3481 |
| 317 | 20240726 | 140300 | 25807274100 | 38850 | 38900 | 38900 | 38850 | 219 |
| 318 | 20240726 | 140200 | 25798762600 | 38900 | 38850 | 38900 | 38850 | 1175 |
| 319 | 20240726 | 140100 | 25753107850 | 38850 | 38850 | 38900 | 38850 | 2424 |
| 320 | 20240726 | 140000 | 25658933800 | 38850 | 38800 | 38900 | 38800 | 2091 |
| 321 | 20240726 | 135900 | 25577698700 | 38800 | 38850 | 38900 | 38800 | 973 |
| 322 | 20240726 | 135800 | 25539899100 | 38900 | 38900 | 38900 | 38850 | 566 |
| 323 | 20240726 | 135700 | 25517884850 | 38850 | 38850 | 38900 | 38800 | 1314 |
| 324 | 20240726 | 135600 | 25466832200 | 38850 | 38900 | 38900 | 38850 | 601 |
| 325 | 20240726 | 135500 | 25443475450 | 38900 | 38850 | 38950 | 38850 | 1000 |
| 326 | 20240726 | 135400 | 25404586600 | 38850 | 38900 | 38950 | 38850 | 1690 |
| 327 | 20240726 | 135300 | 25338895950 | 38950 | 38900 | 38950 | 38850 | 1247 |
| 328 | 20240726 | 135200 | 25290370800 | 38900 | 38900 | 38950 | 38900 | 1080 |
| 329 | 20240726 | 135100 | 25248358700 | 38900 | 38900 | 38950 | 38900 | 1382 |
| 330 | 20240726 | 135000 | 25194595700 | 38850 | 38900 | 38950 | 38850 | 1194 |
| 331 | 20240726 | 134900 | 25148149650 | 38950 | 38950 | 38950 | 38900 | 208 |
| 332 | 20240726 | 134800 | 25140049850 | 38900 | 39000 | 39050 | 38900 | 3429 |
| 333 | 20240726 | 134700 | 25006448800 | 39000 | 39000 | 39050 | 39000 | 835 |
| 334 | 20240726 | 134600 | 24973883750 | 39000 | 39000 | 39000 | 38950 | 932 |
| 335 | 20240726 | 134500 | 24937537650 | 39000 | 39000 | 39050 | 38950 | 2001 |
| 336 | 20240726 | 134400 | 24859503600 | 38950 | 38950 | 39000 | 38950 | 391 |
| 337 | 20240726 | 134300 | 24844272050 | 38950 | 38950 | 39000 | 38950 | 854 |
| 338 | 20240726 | 134200 | 24810969850 | 39000 | 39000 | 39000 | 38950 | 283 |
| 339 | 20240726 | 134100 | 24799941000 | 38950 | 39000 | 39000 | 38950 | 385 |
| 340 | 20240726 | 134000 | 24784929100 | 39000 | 39050 | 39050 | 39000 | 1271 |
| 341 | 20240726 | 133900 | 24735355750 | 39050 | 38950 | 39050 | 38900 | 3716 |
| 342 | 20240726 | 133800 | 24590485400 | 38900 | 38950 | 39000 | 38900 | 2029 |
| 343 | 20240726 | 133700 | 24511451000 | 38950 | 38900 | 39000 | 38900 | 2978 |
| 344 | 20240726 | 133600 | 24395456600 | 38950 | 38950 | 38950 | 38900 | 604 |
| 345 | 20240726 | 133500 | 24371957600 | 38900 | 38950 | 38950 | 38900 | 454 |
| 346 | 20240726 | 133400 | 24354274900 | 38950 | 38900 | 38950 | 38900 | 1183 |
| 347 | 20240726 | 133300 | 24308209200 | 38900 | 38850 | 38900 | 38850 | 2812 |
| 348 | 20240726 | 133200 | 24198834200 | 38900 | 38850 | 38900 | 38850 | 372 |
| 349 | 20240726 | 133100 | 24184367750 | 38850 | 38900 | 38950 | 38850 | 1913 |
| 350 | 20240726 | 133000 | 24109999450 | 38950 | 38900 | 38950 | 38850 | 1354 |
| 351 | 20240726 | 132900 | 24057329200 | 38850 | 38850 | 38850 | 38800 | 867 |
| 352 | 20240726 | 132800 | 24023651200 | 38850 | 38800 | 38850 | 38750 | 4818 |
| 353 | 20240726 | 132700 | 23836689950 | 38850 | 38850 | 38850 | 38800 | 784 |
| 354 | 20240726 | 132600 | 23806242600 | 38800 | 38900 | 38900 | 38800 | 1743 |
| 355 | 20240726 | 132500 | 23738512850 | 38900 | 38850 | 38900 | 38850 | 4821 |
| 356 | 20240726 | 132400 | 23551002150 | 38850 | 38800 | 38850 | 38800 | 1566 |
| 357 | 20240726 | 132300 | 23490167250 | 38850 | 38800 | 38850 | 38800 | 739 |
| 358 | 20240726 | 132200 | 23461490050 | 38800 | 38850 | 38850 | 38800 | 3881 |
| 359 | 20240726 | 132100 | 23310743900 | 38850 | 38900 | 38900 | 38850 | 753 |
| 360 | 20240726 | 132000 | 23281489050 | 38850 | 38900 | 38900 | 38850 | 263 |
| 361 | 20240726 | 131900 | 23271268900 | 38900 | 38900 | 38950 | 38850 | 1044 |
| 362 | 20240726 | 131800 | 23230664500 | 38900 | 38900 | 38900 | 38850 | 544 |
| 363 | 20240726 | 131700 | 23209504600 | 38850 | 38850 | 38900 | 38850 | 2257 |
| 364 | 20240726 | 131600 | 23121749700 | 38900 | 38950 | 38950 | 38900 | 2693 |
| 365 | 20240726 | 131500 | 23016990100 | 38900 | 38950 | 39000 | 38900 | 1867 |
| 366 | 20240726 | 131400 | 22944270200 | 39000 | 39000 | 39000 | 38950 | 857 |
| 367 | 20240726 | 131300 | 22910879000 | 39000 | 39000 | 39000 | 38950 | 1376 |
| 368 | 20240726 | 131200 | 22857216500 | 39000 | 39000 | 39000 | 39000 | 552 |
| 369 | 20240726 | 131100 | 22835688500 | 39050 | 39000 | 39050 | 39000 | 427 |
| 370 | 20240726 | 131000 | 22819033050 | 39000 | 39050 | 39050 | 39000 | 67 |
| 371 | 20240726 | 130900 | 22816418450 | 39050 | 39050 | 39050 | 39000 | 422 |
| 372 | 20240726 | 130800 | 22799953200 | 39050 | 39050 | 39100 | 39000 | 1269 |
| 373 | 20240726 | 130700 | 22750412300 | 39000 | 38950 | 39050 | 38950 | 627 |
| 374 | 20240726 | 130600 | 22725963550 | 39000 | 39000 | 39050 | 39000 | 1262 |
| 375 | 20240726 | 130500 | 22676741850 | 39050 | 39050 | 39050 | 39000 | 1355 |
| 376 | 20240726 | 130400 | 22623870550 | 39000 | 39050 | 39050 | 39000 | 1430 |
| 377 | 20240726 | 130300 | 22568038750 | 39100 | 39100 | 39100 | 39050 | 36 |
| 378 | 20240726 | 130200 | 22566632750 | 39100 | 39150 | 39150 | 39050 | 2721 |
| 379 | 20240726 | 130100 | 22460204050 | 39100 | 39150 | 39150 | 39100 | 957 |
| 380 | 20240726 | 130000 | 22422784200 | 39150 | 39050 | 39150 | 39050 | 1360 |
| 381 | 20240726 | 125900 | 22369614900 | 39100 | 39050 | 39100 | 39050 | 1004 |
| 382 | 20240726 | 125800 | 22330396100 | 39100 | 39100 | 39100 | 39050 | 506 |
| 383 | 20240726 | 125700 | 22310615850 | 39050 | 39050 | 39100 | 39000 | 464 |
| 384 | 20240726 | 125600 | 22292494300 | 39000 | 39100 | 39100 | 39000 | 3136 |
| 385 | 20240726 | 125500 | 22170092250 | 39100 | 39000 | 39100 | 38950 | 2295 |
| 386 | 20240726 | 125400 | 22080569450 | 39000 | 39100 | 39100 | 39000 | 4311 |
| 387 | 20240726 | 125300 | 21912311050 | 39100 | 39100 | 39100 | 39050 | 455 |
| 388 | 20240726 | 125200 | 21894531700 | 39050 | 39100 | 39100 | 39050 | 132 |
| 389 | 20240726 | 125100 | 21889372000 | 39100 | 39150 | 39150 | 39050 | 2864 |
| 390 | 20240726 | 125000 | 21777411550 | 39150 | 39150 | 39150 | 39150 | 211 |
| 391 | 20240726 | 124900 | 21769150900 | 39150 | 39200 | 39200 | 39100 | 1702 |
| 392 | 20240726 | 124800 | 21702502700 | 39250 | 39200 | 39250 | 39150 | 358 |
| 393 | 20240726 | 124700 | 21688470250 | 39200 | 39250 | 39300 | 39200 | 3359 |
| 394 | 20240726 | 124600 | 21556633850 | 39250 | 39150 | 39250 | 39100 | 10758 |
| 395 | 20240726 | 124500 | 21135144100 | 39150 | 39100 | 39150 | 39050 | 2242 |
| 396 | 20240726 | 124400 | 21047430600 | 39050 | 39150 | 39150 | 39050 | 873 |
| 397 | 20240726 | 124300 | 21013298050 | 39150 | 39100 | 39150 | 39100 | 4254 |
| 398 | 20240726 | 124200 | 20846884100 | 39050 | 39050 | 39100 | 39000 | 2034 |
| 399 | 20240726 | 124100 | 20767457500 | 39050 | 39050 | 39100 | 39000 | 1000 |
| 400 | 20240726 | 124000 | 20728408900 | 39050 | 39050 | 39100 | 39050 | 131 |
| 401 | 20240726 | 123900 | 20723291700 | 39050 | 39050 | 39100 | 39050 | 491 |
| 402 | 20240726 | 123800 | 20704116600 | 39100 | 39050 | 39100 | 39050 | 303 |
| 403 | 20240726 | 123700 | 20692283100 | 39050 | 39100 | 39100 | 39050 | 313 |
| 404 | 20240726 | 123600 | 20680059500 | 39100 | 39100 | 39100 | 39100 | 268 |
| 405 | 20240726 | 123500 | 20669580700 | 39150 | 39000 | 39150 | 39000 | 2946 |
| 406 | 20240726 | 123400 | 20554466400 | 39100 | 39100 | 39100 | 39000 | 610 |
| 407 | 20240726 | 123300 | 20530650500 | 39050 | 39100 | 39100 | 39050 | 304 |
| 408 | 20240726 | 123200 | 20518770300 | 39050 | 39000 | 39050 | 39000 | 987 |
| 409 | 20240726 | 123100 | 20480247350 | 39000 | 39050 | 39050 | 39000 | 1214 |
| 410 | 20240726 | 123000 | 20432891650 | 39050 | 39050 | 39100 | 39000 | 902 |
| 411 | 20240726 | 122900 | 20397685600 | 39050 | 39050 | 39050 | 39000 | 149 |
| 412 | 20240726 | 122800 | 20391867450 | 39050 | 39050 | 39050 | 39000 | 323 |
| 413 | 20240726 | 122700 | 20379266450 | 39050 | 39050 | 39100 | 39000 | 293 |
| 414 | 20240726 | 122600 | 20367827300 | 39050 | 39050 | 39050 | 39000 | 665 |
| 415 | 20240726 | 122500 | 20341859150 | 39050 | 39050 | 39050 | 39000 | 175 |
| 416 | 20240726 | 122400 | 20335026900 | 39000 | 39050 | 39050 | 39000 | 1143 |
| 417 | 20240726 | 122300 | 20290417000 | 39000 | 39000 | 39000 | 38950 | 510 |
| 418 | 20240726 | 122200 | 20270543350 | 39000 | 39000 | 39000 | 38950 | 937 |
| 419 | 20240726 | 122100 | 20234004350 | 39000 | 39000 | 39000 | 38950 | 346 |
| 420 | 20240726 | 122000 | 20220511800 | 39000 | 39000 | 39050 | 39000 | 1347 |
| 421 | 20240726 | 121900 | 20167927150 | 39000 | 39050 | 39050 | 39000 | 638 |
| 422 | 20240726 | 121800 | 20143041400 | 38950 | 39050 | 39050 | 38950 | 1200 |
| 423 | 20240726 | 121700 | 20096254500 | 39000 | 39050 | 39050 | 39000 | 106 |
| 424 | 20240726 | 121600 | 20092115250 | 39050 | 39000 | 39050 | 39000 | 2672 |
| 425 | 20240726 | 121500 | 19987805950 | 39000 | 39050 | 39050 | 39000 | 182 |
| 426 | 20240726 | 121400 | 19980707150 | 39050 | 38950 | 39050 | 38950 | 713 |
| 427 | 20240726 | 121300 | 19952903100 | 39000 | 39050 | 39050 | 38950 | 5054 |
| 428 | 20240726 | 121200 | 19755723250 | 39050 | 39100 | 39100 | 39050 | 416 |
| 429 | 20240726 | 121100 | 19739478000 | 39100 | 39100 | 39150 | 39050 | 924 |
| 430 | 20240726 | 121000 | 19703348800 | 39150 | 39100 | 39150 | 39100 | 1332 |
| 431 | 20240726 | 120900 | 19651266150 | 39150 | 39150 | 39150 | 39100 | 345 |
| 432 | 20240726 | 120800 | 19637764150 | 39100 | 39100 | 39150 | 39100 | 451 |
| 433 | 20240726 | 120700 | 19620128400 | 39150 | 39150 | 39200 | 39150 | 862 |
| 434 | 20240726 | 120600 | 19586380900 | 39100 | 39100 | 39150 | 39100 | 1103 |
| 435 | 20240726 | 120500 | 19543201550 | 39150 | 39150 | 39150 | 39100 | 2071 |
| 436 | 20240726 | 120400 | 19462123750 | 39150 | 39150 | 39200 | 39100 | 1998 |
| 437 | 20240726 | 120300 | 19383954700 | 39150 | 39150 | 39150 | 39050 | 3581 |
| 438 | 20240726 | 120200 | 19243824300 | 39150 | 39100 | 39150 | 39100 | 1255 |
| 439 | 20240726 | 120100 | 19194700700 | 39150 | 39150 | 39150 | 39100 | 382 |
| 440 | 20240726 | 120000 | 19179762450 | 39150 | 39150 | 39150 | 39100 | 232 |
| 441 | 20240726 | 115900 | 19170690150 | 39150 | 39050 | 39150 | 39050 | 1447 |
| 442 | 20240726 | 115800 | 19114115150 | 39050 | 39050 | 39100 | 39050 | 683 |
| 443 | 20240726 | 115700 | 19087443250 | 39100 | 39100 | 39100 | 39050 | 423 |
| 444 | 20240726 | 115600 | 19070914150 | 39100 | 39100 | 39100 | 39050 | 816 |
| 445 | 20240726 | 115500 | 19039043250 | 39050 | 39100 | 39100 | 39050 | 650 |
| 446 | 20240726 | 115400 | 19013635600 | 39100 | 39100 | 39100 | 39050 | 448 |
| 447 | 20240726 | 115300 | 18996136950 | 39050 | 39100 | 39100 | 39050 | 366 |
| 448 | 20240726 | 115200 | 18981836350 | 39100 | 39050 | 39100 | 39050 | 596 |
| 449 | 20240726 | 115100 | 18958549500 | 39100 | 39100 | 39150 | 39050 | 304 |
| 450 | 20240726 | 115000 | 18946663850 | 39100 | 39050 | 39150 | 39050 | 1187 |
| 451 | 20240726 | 114900 | 18900256400 | 39050 | 39050 | 39100 | 39050 | 497 |
| 452 | 20240726 | 114800 | 18880847350 | 39050 | 39100 | 39100 | 39050 | 437 |
| 453 | 20240726 | 114700 | 18863781150 | 39100 | 39150 | 39150 | 39050 | 274 |
| 454 | 20240726 | 114600 | 18853075250 | 39150 | 39100 | 39150 | 39050 | 783 |
| 455 | 20240726 | 114500 | 18822465950 | 39100 | 39100 | 39150 | 39100 | 1496 |
| 456 | 20240726 | 114400 | 18763971300 | 39100 | 39150 | 39200 | 39100 | 1369 |
| 457 | 20240726 | 114300 | 18710381350 | 39150 | 39150 | 39200 | 39100 | 1517 |
| 458 | 20240726 | 114200 | 18650992600 | 39150 | 39100 | 39150 | 39100 | 174 |
| 459 | 20240726 | 114100 | 18644182250 | 39150 | 39150 | 39150 | 39100 | 2093 |
| 460 | 20240726 | 114000 | 18562244450 | 39150 | 39100 | 39200 | 39100 | 2886 |
| 461 | 20240726 | 113900 | 18449272450 | 39150 | 39100 | 39150 | 39100 | 1286 |
| 462 | 20240726 | 113800 | 18398978950 | 39100 | 39100 | 39150 | 39050 | 1208 |
| 463 | 20240726 | 113700 | 18351742950 | 39100 | 39150 | 39150 | 39100 | 169 |
| 464 | 20240726 | 113600 | 18345132150 | 39100 | 39100 | 39150 | 39100 | 1763 |
| 465 | 20240726 | 113500 | 18276197150 | 39100 | 39150 | 39150 | 39100 | 2510 |
| 466 | 20240726 | 113400 | 18177955100 | 39150 | 39150 | 39150 | 39100 | 89 |
| 467 | 20240726 | 113300 | 18174473350 | 39100 | 39050 | 39100 | 39050 | 3002 |
| 468 | 20240726 | 113200 | 18057130350 | 39050 | 39050 | 39050 | 39000 | 867 |
| 469 | 20240726 | 113100 | 18023290250 | 39050 | 39050 | 39050 | 39000 | 2009 |
| 470 | 20240726 | 113000 | 17944844250 | 39050 | 38950 | 39050 | 38950 | 265 |
| 471 | 20240726 | 112900 | 17934509700 | 39000 | 38950 | 39050 | 38950 | 4069 |
| 472 | 20240726 | 112800 | 17775905350 | 39000 | 38950 | 39000 | 38950 | 498 |
| 473 | 20240726 | 112700 | 17756507300 | 38950 | 38950 | 39000 | 38950 | 303 |
| 474 | 20240726 | 112600 | 17744702650 | 38950 | 38950 | 39000 | 38900 | 1225 |
| 475 | 20240726 | 112500 | 17696987900 | 38900 | 38950 | 38950 | 38900 | 125 |
| 476 | 20240726 | 112400 | 17692123050 | 38950 | 38950 | 38950 | 38900 | 351 |
| 477 | 20240726 | 112300 | 17678455450 | 38900 | 38950 | 38950 | 38900 | 354 |
| 478 | 20240726 | 112200 | 17664670950 | 38950 | 38900 | 38950 | 38850 | 1055 |
| 479 | 20240726 | 112100 | 17623586250 | 38850 | 38900 | 38900 | 38850 | 660 |
| 480 | 20240726 | 112000 | 17597921100 | 38950 | 38900 | 38950 | 38900 | 1252 |
| 481 | 20240726 | 111900 | 17549217450 | 38850 | 38800 | 38850 | 38750 | 1041 |
| 482 | 20240726 | 111800 | 17508826500 | 38750 | 38850 | 38900 | 38750 | 2109 |
| 483 | 20240726 | 111700 | 17426976700 | 38850 | 38800 | 38900 | 38800 | 2647 |
| 484 | 20240726 | 111600 | 17324263600 | 38800 | 38850 | 38900 | 38800 | 3210 |
| 485 | 20240726 | 111500 | 17199595400 | 38850 | 38850 | 38900 | 38850 | 630 |
| 486 | 20240726 | 111400 | 17175119100 | 38850 | 38850 | 38900 | 38850 | 1708 |
| 487 | 20240726 | 111300 | 17108761600 | 38850 | 38950 | 38950 | 38800 | 11798 |
| 488 | 20240726 | 111200 | 16650135200 | 38950 | 38950 | 38950 | 38900 | 868 |
| 489 | 20240726 | 111100 | 16616349800 | 38950 | 38950 | 39000 | 38950 | 764 |
| 490 | 20240726 | 111000 | 16586588600 | 39000 | 39000 | 39000 | 38950 | 776 |
| 491 | 20240726 | 110900 | 16556349050 | 38950 | 38950 | 39050 | 38950 | 1092 |
| 492 | 20240726 | 110800 | 16513756500 | 38950 | 38950 | 39000 | 38950 | 432 |
| 493 | 20240726 | 110700 | 16496928400 | 39000 | 39050 | 39050 | 39000 | 280 |
| 494 | 20240726 | 110600 | 16486002500 | 39050 | 39050 | 39050 | 38950 | 1936 |
| 495 | 20240726 | 110500 | 16410493050 | 39050 | 39000 | 39050 | 39000 | 1151 |
| 496 | 20240726 | 110400 | 16365552400 | 39050 | 39050 | 39100 | 39000 | 1311 |
| 497 | 20240726 | 110300 | 16314364950 | 39050 | 39050 | 39100 | 39000 | 847 |
| 498 | 20240726 | 110200 | 16281288400 | 39050 | 39050 | 39100 | 39000 | 353 |
| 499 | 20240726 | 110100 | 16267504300 | 39050 | 39050 | 39050 | 39050 | 139 |
| 500 | 20240726 | 110000 | 16262076350 | 39050 | 39000 | 39100 | 39000 | 296 |
| 501 | 20240726 | 105900 | 16250526450 | 39050 | 39000 | 39100 | 38900 | 2661 |
| 502 | 20240726 | 105800 | 16146543350 | 38900 | 39000 | 39050 | 38900 | 4407 |
| 503 | 20240726 | 105700 | 15974625600 | 39000 | 39050 | 39050 | 39000 | 254 |
| 504 | 20240726 | 105600 | 15964719450 | 39050 | 39000 | 39050 | 38950 | 2956 |
| 505 | 20240726 | 105500 | 15849484350 | 38950 | 38950 | 39000 | 38950 | 253 |
| 506 | 20240726 | 105400 | 15839629700 | 39000 | 38950 | 39000 | 38950 | 1004 |
| 507 | 20240726 | 105300 | 15800520350 | 38950 | 38950 | 39000 | 38900 | 456 |
| 508 | 20240726 | 105200 | 15782760550 | 38950 | 39000 | 39000 | 38950 | 1470 |
| 509 | 20240726 | 105100 | 15725500550 | 38950 | 38950 | 39000 | 38950 | 2456 |
| 510 | 20240726 | 105000 | 15629741350 | 38950 | 39050 | 39050 | 38950 | 1893 |
| 511 | 20240726 | 104900 | 15555930550 | 39050 | 39050 | 39050 | 39000 | 1767 |
| 512 | 20240726 | 104800 | 15486934600 | 39100 | 39050 | 39100 | 39000 | 305 |
| 513 | 20240726 | 104700 | 15475020400 | 39050 | 39000 | 39050 | 39000 | 607 |
| 514 | 20240726 | 104600 | 15451318050 | 39000 | 39050 | 39050 | 39000 | 643 |
| 515 | 20240726 | 104500 | 15426238900 | 39000 | 39100 | 39100 | 39000 | 2145 |
| 516 | 20240726 | 104400 | 15342471950 | 39100 | 39100 | 39150 | 39100 | 2021 |
| 517 | 20240726 | 104300 | 15263450050 | 39100 | 39150 | 39150 | 39100 | 204 |
| 518 | 20240726 | 104200 | 15255470450 | 39150 | 39100 | 39150 | 39100 | 124 |
| 519 | 20240726 | 104100 | 15250619950 | 39150 | 39200 | 39200 | 39050 | 1151 |
| 520 | 20240726 | 104000 | 15205576500 | 39150 | 39200 | 39200 | 39150 | 492 |
| 521 | 20240726 | 103900 | 15186301450 | 39200 | 39100 | 39200 | 39100 | 1837 |
| 522 | 20240726 | 103800 | 15114380500 | 39100 | 39100 | 39150 | 39100 | 1034 |
| 523 | 20240726 | 103700 | 15073949600 | 39100 | 39150 | 39150 | 39050 | 1443 |
| 524 | 20240726 | 103600 | 15017551400 | 39100 | 39150 | 39150 | 39050 | 1512 |
| 525 | 20240726 | 103500 | 14958414550 | 39150 | 39200 | 39200 | 39100 | 1977 |
| 526 | 20240726 | 103400 | 14880982800 | 39150 | 39050 | 39200 | 39050 | 2756 |
| 527 | 20240726 | 103300 | 14773107850 | 39100 | 39000 | 39100 | 39000 | 2486 |
| 528 | 20240726 | 103200 | 14676068050 | 39050 | 39050 | 39050 | 39000 | 2773 |
| 529 | 20240726 | 103100 | 14567842700 | 39050 | 39100 | 39150 | 39050 | 845 |
| 530 | 20240726 | 103000 | 14534794050 | 39050 | 39200 | 39200 | 39050 | 4392 |
| 531 | 20240726 | 102900 | 14362923400 | 39200 | 39100 | 39200 | 39100 | 2055 |
| 532 | 20240726 | 102800 | 14282468850 | 39100 | 39100 | 39150 | 39100 | 930 |
| 533 | 20240726 | 102700 | 14246102100 | 39150 | 39100 | 39150 | 39100 | 981 |
| 534 | 20240726 | 102600 | 14207703650 | 39100 | 39050 | 39150 | 39050 | 3089 |
| 535 | 20240726 | 102500 | 14086936500 | 39150 | 39050 | 39150 | 39000 | 5696 |
| 536 | 20240726 | 102400 | 13864325950 | 39050 | 39050 | 39100 | 39000 | 1464 |
| 537 | 20240726 | 102300 | 13807189000 | 39000 | 39100 | 39100 | 39000 | 3530 |
| 538 | 20240726 | 102200 | 13669325800 | 39100 | 39100 | 39150 | 39050 | 901 |
| 539 | 20240726 | 102100 | 13634094900 | 39100 | 39100 | 39150 | 39100 | 963 |
| 540 | 20240726 | 102000 | 13596435750 | 39100 | 39100 | 39150 | 39050 | 3020 |
| 541 | 20240726 | 101900 | 13478408150 | 39150 | 39150 | 39150 | 39100 | 1162 |
| 542 | 20240726 | 101800 | 13432917650 | 39150 | 39050 | 39150 | 39050 | 3011 |
| 543 | 20240726 | 101700 | 13315206900 | 39050 | 39100 | 39100 | 39050 | 1845 |
| 544 | 20240726 | 101600 | 13243137350 | 39050 | 39000 | 39100 | 38950 | 2756 |
| 545 | 20240726 | 101500 | 13135621650 | 39050 | 39100 | 39100 | 39000 | 2230 |
| 546 | 20240726 | 101400 | 13048512500 | 39100 | 39100 | 39100 | 39050 | 2743 |
| 547 | 20240726 | 101300 | 12941282400 | 39100 | 39100 | 39150 | 39050 | 5015 |
| 548 | 20240726 | 101200 | 12745009300 | 39050 | 39100 | 39150 | 39050 | 7067 |
| 549 | 20240726 | 101100 | 12468537650 | 39100 | 39100 | 39150 | 39050 | 6122 |
| 550 | 20240726 | 101000 | 12229201450 | 39100 | 39000 | 39100 | 39000 | 4755 |
| 551 | 20240726 | 100900 | 12043366300 | 39050 | 39000 | 39050 | 38950 | 4719 |
| 552 | 20240726 | 100800 | 11859242100 | 39000 | 38950 | 39000 | 38900 | 4965 |
| 553 | 20240726 | 100700 | 11665765200 | 38950 | 38900 | 38950 | 38900 | 523 |
| 554 | 20240726 | 100600 | 11645419050 | 38900 | 38900 | 38900 | 38800 | 3448 |
| 555 | 20240726 | 100500 | 11511381850 | 38850 | 38900 | 38900 | 38850 | 601 |
| 556 | 20240726 | 100400 | 11488008050 | 38900 | 39000 | 39000 | 38800 | 1504 |
| 557 | 20240726 | 100300 | 11429415950 | 39000 | 38850 | 39000 | 38750 | 9365 |
| 558 | 20240726 | 100200 | 11064925900 | 38800 | 38850 | 38850 | 38800 | 1877 |
| 559 | 20240726 | 100100 | 10992052600 | 38850 | 38800 | 38900 | 38800 | 1354 |
| 560 | 20240726 | 100000 | 10939454750 | 38850 | 38850 | 38900 | 38800 | 5586 |
| 561 | 20240726 | 095900 | 10722542600 | 38850 | 38850 | 38950 | 38800 | 7690 |
| 562 | 20240726 | 095800 | 10423476900 | 38850 | 38750 | 38850 | 38700 | 3751 |
| 563 | 20240726 | 095700 | 10278039050 | 38750 | 38700 | 38750 | 38650 | 5052 |
| 564 | 20240726 | 095600 | 10082344900 | 38700 | 38650 | 38700 | 38650 | 956 |
| 565 | 20240726 | 095500 | 10045368950 | 38650 | 38600 | 38650 | 38600 | 1336 |
| 566 | 20240726 | 095400 | 9993763400 | 38600 | 38500 | 38650 | 38400 | 2853 |
| 567 | 20240726 | 095300 | 9883802450 | 38550 | 38500 | 38550 | 38450 | 3730 |
| 568 | 20240726 | 095200 | 9740159400 | 38500 | 38450 | 38500 | 38400 | 627 |
| 569 | 20240726 | 095100 | 9716046100 | 38450 | 38400 | 38500 | 38350 | 1820 |
| 570 | 20240726 | 095000 | 9646110000 | 38400 | 38350 | 38450 | 38300 | 1923 |
| 571 | 20240726 | 094900 | 9572380850 | 38300 | 38300 | 38400 | 38300 | 1478 |
| 572 | 20240726 | 094800 | 9515656300 | 38400 | 38400 | 38450 | 38250 | 9480 |
| 573 | 20240726 | 094700 | 9152341350 | 38400 | 38300 | 38450 | 38300 | 2077 |
| 574 | 20240726 | 094600 | 9072651400 | 38300 | 38350 | 38400 | 38300 | 4534 |
| 575 | 20240726 | 094500 | 8898943350 | 38350 | 38450 | 38450 | 38350 | 2353 |
| 576 | 20240726 | 094400 | 8808638150 | 38450 | 38400 | 38450 | 38350 | 2038 |
| 577 | 20240726 | 094300 | 8730415600 | 38350 | 38400 | 38400 | 38300 | 3820 |
| 578 | 20240726 | 094200 | 8583945250 | 38400 | 38450 | 38450 | 38350 | 8429 |
| 579 | 20240726 | 094100 | 8260571200 | 38450 | 38500 | 38500 | 38400 | 6795 |
| 580 | 20240726 | 094000 | 7999433200 | 38550 | 38600 | 38600 | 38500 | 3148 |
| 581 | 20240726 | 093900 | 7878142050 | 38550 | 38600 | 38650 | 38550 | 983 |
| 582 | 20240726 | 093800 | 7840211600 | 38600 | 38550 | 38650 | 38500 | 1306 |
| 583 | 20240726 | 093700 | 7789831150 | 38500 | 38550 | 38550 | 38500 | 5014 |
| 584 | 20240726 | 093600 | 7596665800 | 38550 | 38550 | 38600 | 38550 | 1606 |
| 585 | 20240726 | 093500 | 7534724950 | 38550 | 38600 | 38600 | 38550 | 873 |
| 586 | 20240726 | 093400 | 7501057600 | 38550 | 38550 | 38650 | 38550 | 2595 |
| 587 | 20240726 | 093300 | 7400971950 | 38600 | 38550 | 38600 | 38500 | 6703 |
| 588 | 20240726 | 093200 | 7142547500 | 38600 | 38800 | 38850 | 38550 | 12012 |
| 589 | 20240726 | 093100 | 6677869850 | 38850 | 38800 | 38850 | 38800 | 1728 |
| 590 | 20240726 | 093000 | 6610773700 | 38800 | 38950 | 38950 | 38800 | 3127 |
| 591 | 20240726 | 092900 | 6489160400 | 38950 | 38900 | 39000 | 38900 | 2096 |
| 592 | 20240726 | 092800 | 6407539050 | 38950 | 38800 | 38950 | 38800 | 5517 |
| 593 | 20240726 | 092700 | 6193099100 | 38800 | 38800 | 38850 | 38750 | 2081 |
| 594 | 20240726 | 092600 | 6112357450 | 38800 | 38800 | 38850 | 38750 | 2865 |
| 595 | 20240726 | 092500 | 6001194800 | 38800 | 38750 | 38850 | 38750 | 2534 |
| 596 | 20240726 | 092400 | 5902904300 | 38800 | 38700 | 38900 | 38700 | 7540 |
| 597 | 20240726 | 092300 | 5610585250 | 38700 | 38750 | 38750 | 38700 | 1478 |
| 598 | 20240726 | 092200 | 5553329000 | 38750 | 38800 | 38850 | 38750 | 2677 |
| 599 | 20240726 | 092100 | 5449550600 | 38900 | 38800 | 38900 | 38750 | 4424 |
| 600 | 20240726 | 092000 | 5277790500 | 38800 | 38850 | 38950 | 38750 | 8294 |
| 601 | 20240726 | 091900 | 4955386150 | 38850 | 38850 | 38900 | 38800 | 1568 |
| 602 | 20240726 | 091800 | 4894485950 | 38850 | 38800 | 38900 | 38800 | 2009 |
| 603 | 20240726 | 091700 | 4816450300 | 38800 | 38850 | 38900 | 38750 | 3883 |
| 604 | 20240726 | 091600 | 4665812900 | 38850 | 38750 | 38950 | 38650 | 9481 |
| 605 | 20240726 | 091500 | 4297549550 | 38700 | 38750 | 38750 | 38650 | 2613 |
| 606 | 20240726 | 091400 | 4196422750 | 38750 | 38750 | 38800 | 38700 | 2568 |
| 607 | 20240726 | 091300 | 4096933450 | 38750 | 38700 | 38750 | 38600 | 5686 |
| 608 | 20240726 | 091200 | 3877027900 | 38700 | 38650 | 38800 | 38650 | 6523 |
| 609 | 20240726 | 091100 | 3624389850 | 38700 | 38650 | 38750 | 38600 | 4980 |
| 610 | 20240726 | 091000 | 3431857500 | 38650 | 38700 | 38700 | 38650 | 2566 |
| 611 | 20240726 | 090900 | 3332649150 | 38700 | 38650 | 38700 | 38550 | 4183 |
| 612 | 20240726 | 090800 | 3170930950 | 38600 | 38450 | 38600 | 38450 | 4978 |
| 613 | 20240726 | 090700 | 2979080100 | 38450 | 38550 | 38600 | 38450 | 4497 |
| 614 | 20240726 | 090600 | 2805869350 | 38550 | 38450 | 38550 | 38450 | 4019 |
| 615 | 20240726 | 090500 | 2651074400 | 38500 | 38400 | 38500 | 38350 | 5389 |
| 616 | 20240726 | 090400 | 2444082650 | 38450 | 38600 | 38650 | 38400 | 9618 |
| 617 | 20240726 | 090300 | 2073678600 | 38600 | 38450 | 38600 | 38450 | 5450 |
| 618 | 20240726 | 090200 | 1863765000 | 38500 | 38650 | 38650 | 38500 | 5189 |
| 619 | 20240726 | 090100 | 1663753100 | 38650 | 38600 | 38850 | 38550 | 21404 |
| 620 | 20240726 | 090000 | 834775450 | 38550 | 38450 | 38650 | 38400 | 21615 |