32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 3 | 20240726 | 190000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240726 | 185900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240726 | 185800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240726 | 185700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240726 | 185600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240726 | 185500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240726 | 185400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240726 | 185300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240726 | 185200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240726 | 185100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240726 | 185000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240726 | 184900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240726 | 184800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240726 | 184700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240726 | 184600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240726 | 184500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240726 | 184400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240726 | 184300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240726 | 184200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240726 | 184100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240726 | 184000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240726 | 183900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240726 | 183800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240726 | 183700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240726 | 183600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240726 | 183500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240726 | 183400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240726 | 183300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240726 | 183200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240726 | 183100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 33 | 20240726 | 183000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240726 | 182900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240726 | 182800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240726 | 182700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240726 | 182600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240726 | 182500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240726 | 182400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240726 | 182300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240726 | 182200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240726 | 182100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240726 | 182000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240726 | 181900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240726 | 181800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240726 | 181700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240726 | 181600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240726 | 181500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240726 | 181400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240726 | 181300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240726 | 181200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240726 | 181100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240726 | 181000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240726 | 180900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240726 | 180800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240726 | 180700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240726 | 180600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240726 | 180500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240726 | 180400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240726 | 180300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240726 | 180200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240726 | 180100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 63 | 20240726 | 180000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240726 | 175900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240726 | 175800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240726 | 175700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240726 | 175600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240726 | 175500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240726 | 175400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240726 | 175300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240726 | 175200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240726 | 175100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240726 | 175000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240726 | 174900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240726 | 174800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240726 | 174700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240726 | 174600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240726 | 174500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240726 | 174400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240726 | 174300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240726 | 174200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240726 | 174100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240726 | 174000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240726 | 173900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240726 | 173800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240726 | 173700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240726 | 173600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240726 | 173500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240726 | 173400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240726 | 173300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240726 | 173200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240726 | 173100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 93 | 20240726 | 173000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240726 | 172900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240726 | 172800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240726 | 172700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240726 | 172600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240726 | 172500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240726 | 172400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240726 | 172300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240726 | 172200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240726 | 172100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240726 | 172000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240726 | 171900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240726 | 171800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240726 | 171700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240726 | 171600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240726 | 171500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240726 | 171400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240726 | 171300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240726 | 171200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240726 | 171100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240726 | 171000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240726 | 170900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240726 | 170800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240726 | 170700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240726 | 170600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240726 | 170500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240726 | 170400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240726 | 170300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240726 | 170200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240726 | 170100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 123 | 20240726 | 170000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240726 | 165900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240726 | 165800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240726 | 165700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240726 | 165600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240726 | 165500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240726 | 165400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240726 | 165300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240726 | 165200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240726 | 165100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240726 | 165000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240726 | 164900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240726 | 164800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240726 | 164700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240726 | 164600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240726 | 164500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240726 | 164400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240726 | 164300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240726 | 164200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240726 | 164100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240726 | 164000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240726 | 163900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240726 | 163800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240726 | 163700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240726 | 163600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240726 | 163500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240726 | 163400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240726 | 163300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240726 | 163200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240726 | 163100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 153 | 20240726 | 163000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240726 | 162900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240726 | 162800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240726 | 162700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240726 | 162600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240726 | 162500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240726 | 162400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240726 | 162300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240726 | 162200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240726 | 162100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240726 | 162000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240726 | 161900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240726 | 161800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240726 | 161700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240726 | 161600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240726 | 161500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240726 | 161400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240726 | 161300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240726 | 161200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240726 | 161100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240726 | 161000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240726 | 160900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240726 | 160800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240726 | 160700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240726 | 160600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240726 | 160500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240726 | 160400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240726 | 160300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240726 | 160200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240726 | 160100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 183 | 20240726 | 160000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240726 | 155900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240726 | 155800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240726 | 155700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240726 | 155600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240726 | 155500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240726 | 155400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240726 | 155300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240726 | 155200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240726 | 155100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240726 | 155000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240726 | 154900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240726 | 154800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240726 | 154700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240726 | 154600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240726 | 154500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240726 | 154400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240726 | 154300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240726 | 154200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240726 | 154100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240726 | 154000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240726 | 153900 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240726 | 153800 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240726 | 153700 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240726 | 153600 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240726 | 153500 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240726 | 153400 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240726 | 153300 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240726 | 153200 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240726 | 153100 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 213 | 20240726 | 153000 | 15476772750 | 44450 | 44450 | 44450 | 44450 | 39914 |
| 214 | 20240726 | 152900 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240726 | 152800 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240726 | 152700 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240726 | 152600 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240726 | 152500 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240726 | 152400 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240726 | 152300 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240726 | 152200 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240726 | 152100 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240726 | 152000 | 13702595450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240726 | 151900 | 13702595450 | 44050 | 44050 | 44100 | 44050 | 1982 |
| 225 | 20240726 | 151800 | 13615211200 | 44050 | 44100 | 44100 | 44050 | 917 |
| 226 | 20240726 | 151700 | 13574778950 | 44100 | 44100 | 44100 | 44050 | 205 |
| 227 | 20240726 | 151600 | 13565741300 | 44050 | 44100 | 44150 | 44050 | 3563 |
| 228 | 20240726 | 151500 | 13408686700 | 44100 | 44050 | 44100 | 44050 | 1586 |
| 229 | 20240726 | 151400 | 13338746000 | 44050 | 44100 | 44100 | 44050 | 653 |
| 230 | 20240726 | 151300 | 13309950000 | 44100 | 44100 | 44100 | 44050 | 878 |
| 231 | 20240726 | 151200 | 13271230900 | 44050 | 44100 | 44100 | 44050 | 380 |
| 232 | 20240726 | 151100 | 13254475550 | 44100 | 44100 | 44100 | 44050 | 614 |
| 233 | 20240726 | 151000 | 13227399250 | 44100 | 44050 | 44100 | 44050 | 683 |
| 234 | 20240726 | 150900 | 13197281200 | 44050 | 44100 | 44100 | 44050 | 544 |
| 235 | 20240726 | 150800 | 13173302350 | 44100 | 44050 | 44100 | 44000 | 966 |
| 236 | 20240726 | 150700 | 13130749300 | 44000 | 44050 | 44050 | 44000 | 1187 |
| 237 | 20240726 | 150600 | 13078463050 | 44050 | 44000 | 44050 | 44000 | 298 |
| 238 | 20240726 | 150500 | 13065337950 | 44050 | 44050 | 44050 | 44000 | 226 |
| 239 | 20240726 | 150400 | 13055383350 | 44000 | 44050 | 44050 | 44000 | 663 |
| 240 | 20240726 | 150300 | 13026178850 | 44050 | 44050 | 44050 | 44000 | 384 |
| 241 | 20240726 | 150200 | 13009268300 | 44000 | 44000 | 44050 | 44000 | 223 |
| 242 | 20240726 | 150100 | 12999446200 | 44000 | 44050 | 44050 | 44000 | 940 |
| 243 | 20240726 | 150000 | 12958044550 | 44000 | 44050 | 44100 | 44000 | 1791 |
| 244 | 20240726 | 145900 | 12879148200 | 44050 | 44100 | 44100 | 44050 | 543 |
| 245 | 20240726 | 145800 | 12855206100 | 44100 | 44050 | 44100 | 44050 | 785 |
| 246 | 20240726 | 145700 | 12820591950 | 44100 | 44150 | 44150 | 44000 | 5666 |
| 247 | 20240726 | 145600 | 12570552000 | 44150 | 44150 | 44150 | 44100 | 774 |
| 248 | 20240726 | 145500 | 12536386050 | 44100 | 44150 | 44150 | 44100 | 400 |
| 249 | 20240726 | 145400 | 12518728000 | 44150 | 44100 | 44150 | 44050 | 1846 |
| 250 | 20240726 | 145300 | 12437289650 | 44100 | 44100 | 44100 | 44050 | 1484 |
| 251 | 20240726 | 145200 | 12371845500 | 44050 | 44100 | 44100 | 44050 | 365 |
| 252 | 20240726 | 145100 | 12355761450 | 44050 | 44050 | 44100 | 44050 | 1559 |
| 253 | 20240726 | 145000 | 12287087200 | 44050 | 44000 | 44050 | 44000 | 775 |
| 254 | 20240726 | 144900 | 12252952750 | 44000 | 44000 | 44050 | 44000 | 242 |
| 255 | 20240726 | 144800 | 12242294250 | 44000 | 43950 | 44050 | 43950 | 1826 |
| 256 | 20240726 | 144700 | 12161953300 | 43950 | 44050 | 44050 | 43950 | 1923 |
| 257 | 20240726 | 144600 | 12077350950 | 44050 | 44050 | 44050 | 44000 | 475 |
| 258 | 20240726 | 144500 | 12056439950 | 44000 | 44000 | 44050 | 44000 | 310 |
| 259 | 20240726 | 144400 | 12042785950 | 44050 | 44050 | 44050 | 44000 | 905 |
| 260 | 20240726 | 144300 | 12002933900 | 44050 | 44050 | 44050 | 44000 | 297 |
| 261 | 20240726 | 144200 | 11989852550 | 44050 | 44000 | 44050 | 44000 | 1319 |
| 262 | 20240726 | 144100 | 11931810850 | 44000 | 44000 | 44050 | 44000 | 592 |
| 263 | 20240726 | 144000 | 11905741450 | 44000 | 44000 | 44050 | 44000 | 1973 |
| 264 | 20240726 | 143900 | 11818927850 | 44050 | 44100 | 44100 | 43950 | 3840 |
| 265 | 20240726 | 143800 | 11649816400 | 44100 | 44050 | 44100 | 44050 | 624 |
| 266 | 20240726 | 143700 | 11622300700 | 44100 | 44100 | 44100 | 44050 | 455 |
| 267 | 20240726 | 143600 | 11602241400 | 44100 | 44100 | 44100 | 44050 | 606 |
| 268 | 20240726 | 143500 | 11575520350 | 44100 | 44100 | 44100 | 44050 | 254 |
| 269 | 20240726 | 143400 | 11564319100 | 44100 | 44100 | 44100 | 44050 | 297 |
| 270 | 20240726 | 143300 | 11551229400 | 44100 | 44100 | 44100 | 44100 | 692 |
| 271 | 20240726 | 143200 | 11520712200 | 44100 | 44050 | 44100 | 44050 | 1083 |
| 272 | 20240726 | 143100 | 11472956100 | 44050 | 44100 | 44100 | 44050 | 259 |
| 273 | 20240726 | 143000 | 11461535550 | 44100 | 44050 | 44100 | 44050 | 677 |
| 274 | 20240726 | 142900 | 11431682500 | 44100 | 44100 | 44100 | 44050 | 292 |
| 275 | 20240726 | 142800 | 11418805700 | 44100 | 44100 | 44100 | 44050 | 480 |
| 276 | 20240726 | 142700 | 11397643100 | 44100 | 44100 | 44100 | 44050 | 784 |
| 277 | 20240726 | 142600 | 11363068900 | 44100 | 44050 | 44100 | 44050 | 301 |
| 278 | 20240726 | 142500 | 11349797350 | 44100 | 44050 | 44100 | 44050 | 175 |
| 279 | 20240726 | 142400 | 11342081450 | 44050 | 44050 | 44050 | 44000 | 664 |
| 280 | 20240726 | 142300 | 11312836350 | 44050 | 44050 | 44050 | 44000 | 616 |
| 281 | 20240726 | 142200 | 11285702800 | 44050 | 44000 | 44050 | 44000 | 208 |
| 282 | 20240726 | 142100 | 11276542950 | 44050 | 44050 | 44050 | 44000 | 926 |
| 283 | 20240726 | 142000 | 11235771400 | 44050 | 44000 | 44050 | 43950 | 1821 |
| 284 | 20240726 | 141900 | 11155612350 | 43950 | 44000 | 44000 | 43950 | 189 |
| 285 | 20240726 | 141800 | 11147296550 | 44000 | 44000 | 44000 | 43950 | 581 |
| 286 | 20240726 | 141700 | 11121734900 | 43950 | 43950 | 44000 | 43900 | 2244 |
| 287 | 20240726 | 141600 | 11023077000 | 43900 | 43900 | 43950 | 43900 | 1638 |
| 288 | 20240726 | 141500 | 10951140950 | 43900 | 44050 | 44050 | 43850 | 4606 |
| 289 | 20240726 | 141400 | 10748601200 | 44050 | 44000 | 44050 | 44000 | 361 |
| 290 | 20240726 | 141300 | 10732705700 | 44050 | 44000 | 44050 | 44000 | 599 |
| 291 | 20240726 | 141200 | 10706319950 | 44050 | 44000 | 44050 | 44000 | 482 |
| 292 | 20240726 | 141100 | 10685092150 | 44000 | 44000 | 44050 | 44000 | 106 |
| 293 | 20240726 | 141000 | 10680423200 | 44050 | 44050 | 44050 | 44000 | 814 |
| 294 | 20240726 | 140900 | 10644570550 | 44000 | 44050 | 44050 | 44000 | 206 |
| 295 | 20240726 | 140800 | 10635496500 | 44050 | 44050 | 44050 | 44000 | 435 |
| 296 | 20240726 | 140700 | 10616339650 | 44050 | 44050 | 44050 | 44000 | 694 |
| 297 | 20240726 | 140600 | 10585774500 | 44000 | 44000 | 44050 | 44000 | 266 |
| 298 | 20240726 | 140500 | 10574060350 | 44050 | 44050 | 44050 | 44000 | 593 |
| 299 | 20240726 | 140400 | 10547938750 | 44000 | 43950 | 44000 | 43950 | 1107 |
| 300 | 20240726 | 140300 | 10499230900 | 44000 | 43950 | 44000 | 43950 | 303 |
| 301 | 20240726 | 140200 | 10485903250 | 43950 | 43950 | 44000 | 43950 | 346 |
| 302 | 20240726 | 140100 | 10470691250 | 43950 | 44000 | 44050 | 43950 | 2311 |
| 303 | 20240726 | 140000 | 10369031000 | 44050 | 44050 | 44100 | 44000 | 801 |
| 304 | 20240726 | 135900 | 10333742450 | 44050 | 44200 | 44200 | 44000 | 3479 |
| 305 | 20240726 | 135800 | 10180300800 | 44200 | 44250 | 44250 | 44100 | 559 |
| 306 | 20240726 | 135700 | 10155594600 | 44200 | 44300 | 44300 | 44000 | 4160 |
| 307 | 20240726 | 135600 | 9971817750 | 44300 | 44250 | 44300 | 44200 | 2151 |
| 308 | 20240726 | 135500 | 9876604350 | 44200 | 44250 | 44250 | 44200 | 1117 |
| 309 | 20240726 | 135400 | 9827184250 | 44250 | 44200 | 44250 | 44200 | 269 |
| 310 | 20240726 | 135300 | 9815282050 | 44200 | 44200 | 44250 | 44200 | 687 |
| 311 | 20240726 | 135200 | 9784889150 | 44250 | 44200 | 44250 | 44200 | 489 |
| 312 | 20240726 | 135100 | 9763255450 | 44250 | 44150 | 44250 | 44150 | 1618 |
| 313 | 20240726 | 135000 | 9691741450 | 44200 | 44200 | 44200 | 44150 | 541 |
| 314 | 20240726 | 134900 | 9667829350 | 44200 | 44200 | 44200 | 44150 | 1637 |
| 315 | 20240726 | 134800 | 9595479900 | 44200 | 44200 | 44200 | 44150 | 826 |
| 316 | 20240726 | 134700 | 9558972250 | 44200 | 44200 | 44200 | 44150 | 751 |
| 317 | 20240726 | 134600 | 9525784850 | 44200 | 44200 | 44200 | 44150 | 2217 |
| 318 | 20240726 | 134500 | 9427816500 | 44200 | 44150 | 44200 | 44150 | 1007 |
| 319 | 20240726 | 134400 | 9383312100 | 44200 | 44150 | 44200 | 44100 | 1201 |
| 320 | 20240726 | 134300 | 9330285650 | 44150 | 44100 | 44150 | 44100 | 334 |
| 321 | 20240726 | 134200 | 9315546600 | 44150 | 44150 | 44150 | 44100 | 286 |
| 322 | 20240726 | 134100 | 9302920750 | 44100 | 44100 | 44150 | 44050 | 985 |
| 323 | 20240726 | 134000 | 9259485700 | 44050 | 44200 | 44200 | 44050 | 3231 |
| 324 | 20240726 | 133900 | 9116764150 | 44200 | 44100 | 44200 | 44100 | 3565 |
| 325 | 20240726 | 133800 | 8959373950 | 44100 | 44150 | 44150 | 44100 | 939 |
| 326 | 20240726 | 133700 | 8917924550 | 44150 | 44100 | 44150 | 44100 | 733 |
| 327 | 20240726 | 133600 | 8885572700 | 44150 | 44150 | 44150 | 44100 | 2113 |
| 328 | 20240726 | 133500 | 8792286650 | 44150 | 44100 | 44150 | 44050 | 5654 |
| 329 | 20240726 | 133400 | 8542943350 | 44100 | 44000 | 44100 | 44000 | 6060 |
| 330 | 20240726 | 133300 | 8276179450 | 43950 | 43850 | 44000 | 43800 | 14534 |
| 331 | 20240726 | 133200 | 7637863350 | 43850 | 43850 | 43850 | 43800 | 217 |
| 332 | 20240726 | 133100 | 7628353000 | 43800 | 43800 | 43800 | 43750 | 409 |
| 333 | 20240726 | 133000 | 7610441250 | 43850 | 43850 | 43850 | 43800 | 267 |
| 334 | 20240726 | 132900 | 7598742850 | 43850 | 43850 | 43850 | 43800 | 237 |
| 335 | 20240726 | 132800 | 7588361600 | 43800 | 43850 | 43850 | 43800 | 608 |
| 336 | 20240726 | 132700 | 7561729650 | 43800 | 43750 | 43800 | 43750 | 465 |
| 337 | 20240726 | 132600 | 7541372000 | 43800 | 43800 | 43800 | 43750 | 167 |
| 338 | 20240726 | 132500 | 7534059650 | 43800 | 43800 | 43800 | 43750 | 141 |
| 339 | 20240726 | 132400 | 7527889150 | 43750 | 43750 | 43800 | 43750 | 60 |
| 340 | 20240726 | 132300 | 7525263350 | 43800 | 43850 | 43850 | 43750 | 758 |
| 341 | 20240726 | 132200 | 7492068150 | 43800 | 43750 | 43850 | 43750 | 335 |
| 342 | 20240726 | 132100 | 7477397100 | 43750 | 43800 | 43800 | 43750 | 182 |
| 343 | 20240726 | 132000 | 7469433450 | 43800 | 43750 | 43800 | 43750 | 790 |
| 344 | 20240726 | 131900 | 7434841500 | 43750 | 43800 | 43850 | 43750 | 294 |
| 345 | 20240726 | 131800 | 7421958400 | 43800 | 43800 | 43800 | 43750 | 259 |
| 346 | 20240726 | 131700 | 7410619150 | 43750 | 43850 | 43850 | 43750 | 124 |
| 347 | 20240726 | 131600 | 7405190450 | 43850 | 43800 | 43850 | 43750 | 424 |
| 348 | 20240726 | 131500 | 7386613650 | 43800 | 43800 | 43850 | 43800 | 613 |
| 349 | 20240726 | 131400 | 7359763850 | 43850 | 43850 | 43850 | 43800 | 130 |
| 350 | 20240726 | 131300 | 7354066700 | 43850 | 43800 | 43850 | 43750 | 598 |
| 351 | 20240726 | 131200 | 7327870600 | 43800 | 43800 | 43850 | 43800 | 121 |
| 352 | 20240726 | 131100 | 7322568950 | 43800 | 43800 | 43850 | 43800 | 452 |
| 353 | 20240726 | 131000 | 7302766550 | 43800 | 43800 | 43850 | 43800 | 21 |
| 354 | 20240726 | 130900 | 7301846500 | 43800 | 43800 | 43850 | 43800 | 317 |
| 355 | 20240726 | 130800 | 7287960450 | 43850 | 43800 | 43850 | 43800 | 169 |
| 356 | 20240726 | 130700 | 7280555550 | 43800 | 43750 | 43850 | 43750 | 1076 |
| 357 | 20240726 | 130600 | 7233427550 | 43800 | 43800 | 43850 | 43800 | 1803 |
| 358 | 20240726 | 130500 | 7154456000 | 43800 | 43800 | 43850 | 43800 | 134 |
| 359 | 20240726 | 130400 | 7148584750 | 43800 | 43800 | 43850 | 43800 | 252 |
| 360 | 20240726 | 130300 | 7137542850 | 43850 | 43850 | 43850 | 43800 | 186 |
| 361 | 20240726 | 130200 | 7129393050 | 43800 | 43800 | 43850 | 43800 | 266 |
| 362 | 20240726 | 130100 | 7117739650 | 43850 | 43850 | 43850 | 43800 | 123 |
| 363 | 20240726 | 130000 | 7112346900 | 43800 | 43850 | 43900 | 43800 | 998 |
| 364 | 20240726 | 125900 | 7068586650 | 43900 | 43900 | 43900 | 43850 | 151 |
| 365 | 20240726 | 125800 | 7061962400 | 43900 | 43850 | 43900 | 43850 | 233 |
| 366 | 20240726 | 125700 | 7051743750 | 43900 | 43850 | 43900 | 43850 | 60 |
| 367 | 20240726 | 125600 | 7049111850 | 43850 | 43850 | 43900 | 43850 | 175 |
| 368 | 20240726 | 125500 | 7041437200 | 43900 | 43850 | 43900 | 43800 | 377 |
| 369 | 20240726 | 125400 | 7024906250 | 43900 | 43850 | 43900 | 43850 | 461 |
| 370 | 20240726 | 125300 | 7004678150 | 43850 | 43850 | 43900 | 43850 | 165 |
| 371 | 20240726 | 125200 | 6997441900 | 43900 | 43850 | 43900 | 43800 | 1129 |
| 372 | 20240726 | 125100 | 6947936050 | 43900 | 43900 | 43900 | 43850 | 812 |
| 373 | 20240726 | 125000 | 6912329200 | 43900 | 43850 | 43900 | 43850 | 162 |
| 374 | 20240726 | 124900 | 6905223450 | 43900 | 43900 | 43900 | 43850 | 85 |
| 375 | 20240726 | 124800 | 6901493800 | 43900 | 43850 | 43900 | 43850 | 357 |
| 376 | 20240726 | 124700 | 6885828400 | 43900 | 43900 | 43900 | 43850 | 76 |
| 377 | 20240726 | 124600 | 6882495300 | 43850 | 43850 | 43900 | 43850 | 186 |
| 378 | 20240726 | 124500 | 6874337250 | 43900 | 43900 | 43900 | 43850 | 311 |
| 379 | 20240726 | 124400 | 6860695750 | 43900 | 43900 | 43900 | 43850 | 102 |
| 380 | 20240726 | 124300 | 6856222100 | 43850 | 43850 | 43900 | 43850 | 116 |
| 381 | 20240726 | 124200 | 6851133050 | 43850 | 43900 | 43900 | 43850 | 163 |
| 382 | 20240726 | 124100 | 6843983250 | 43900 | 43850 | 43900 | 43850 | 85 |
| 383 | 20240726 | 124000 | 6840255000 | 43900 | 43800 | 43900 | 43800 | 1941 |
| 384 | 20240726 | 123900 | 6755181400 | 43800 | 43750 | 43800 | 43750 | 340 |
| 385 | 20240726 | 123800 | 6740306000 | 43800 | 43750 | 43800 | 43750 | 230 |
| 386 | 20240726 | 123700 | 6730240800 | 43800 | 43750 | 43800 | 43750 | 492 |
| 387 | 20240726 | 123600 | 6708707450 | 43800 | 43800 | 43800 | 43750 | 295 |
| 388 | 20240726 | 123500 | 6695799700 | 43800 | 43800 | 43800 | 43750 | 75 |
| 389 | 20240726 | 123400 | 6692517150 | 43850 | 43850 | 43850 | 43800 | 679 |
| 390 | 20240726 | 123300 | 6662771450 | 43800 | 43850 | 43850 | 43800 | 61 |
| 391 | 20240726 | 123200 | 6660099400 | 43800 | 43850 | 43850 | 43800 | 192 |
| 392 | 20240726 | 123100 | 6651688850 | 43850 | 43850 | 43850 | 43800 | 79 |
| 393 | 20240726 | 123000 | 6648226050 | 43850 | 43850 | 43850 | 43800 | 566 |
| 394 | 20240726 | 122900 | 6623434250 | 43850 | 43850 | 43850 | 43800 | 194 |
| 395 | 20240726 | 122800 | 6614930050 | 43800 | 43850 | 43850 | 43800 | 177 |
| 396 | 20240726 | 122700 | 6607175350 | 43850 | 43850 | 43850 | 43800 | 174 |
| 397 | 20240726 | 122600 | 6599548100 | 43850 | 43850 | 43850 | 43800 | 178 |
| 398 | 20240726 | 122500 | 6591750300 | 43850 | 43750 | 43850 | 43750 | 911 |
| 399 | 20240726 | 122400 | 6551844800 | 43800 | 43800 | 43800 | 43750 | 217 |
| 400 | 20240726 | 122300 | 6542345450 | 43800 | 43800 | 43800 | 43750 | 110 |
| 401 | 20240726 | 122200 | 6537532500 | 43800 | 43750 | 43800 | 43750 | 148 |
| 402 | 20240726 | 122100 | 6531056150 | 43800 | 43800 | 43800 | 43700 | 600 |
| 403 | 20240726 | 122000 | 6504817700 | 43750 | 43750 | 43800 | 43750 | 257 |
| 404 | 20240726 | 121900 | 6493573350 | 43800 | 43750 | 43800 | 43750 | 162 |
| 405 | 20240726 | 121800 | 6486485000 | 43750 | 43750 | 43800 | 43750 | 251 |
| 406 | 20240726 | 121700 | 6475501900 | 43750 | 43800 | 43800 | 43750 | 261 |
| 407 | 20240726 | 121600 | 6464082200 | 43750 | 43800 | 43800 | 43700 | 331 |
| 408 | 20240726 | 121500 | 6449596100 | 43750 | 43750 | 43800 | 43750 | 245 |
| 409 | 20240726 | 121400 | 6438872000 | 43750 | 43800 | 43800 | 43750 | 337 |
| 410 | 20240726 | 121300 | 6424127950 | 43800 | 43800 | 43800 | 43750 | 75 |
| 411 | 20240726 | 121200 | 6420845550 | 43750 | 43800 | 43800 | 43750 | 316 |
| 412 | 20240726 | 121100 | 6407013100 | 43800 | 43800 | 43800 | 43750 | 253 |
| 413 | 20240726 | 121000 | 6395943350 | 43750 | 43750 | 43800 | 43750 | 116 |
| 414 | 20240726 | 120900 | 6390867050 | 43800 | 43800 | 43850 | 43800 | 239 |
| 415 | 20240726 | 120800 | 6380397000 | 43850 | 43850 | 43850 | 43800 | 129 |
| 416 | 20240726 | 120700 | 6374742750 | 43850 | 43850 | 43850 | 43750 | 206 |
| 417 | 20240726 | 120600 | 6365723000 | 43800 | 43800 | 43850 | 43750 | 149 |
| 418 | 20240726 | 120500 | 6359197850 | 43800 | 43800 | 43850 | 43800 | 149 |
| 419 | 20240726 | 120400 | 6352670700 | 43800 | 43850 | 43850 | 43750 | 24 |
| 420 | 20240726 | 120300 | 6351619450 | 43850 | 43700 | 43850 | 43700 | 152 |
| 421 | 20240726 | 120200 | 6344962700 | 43850 | 43850 | 43900 | 43700 | 565 |
| 422 | 20240726 | 120100 | 6320208100 | 43900 | 43850 | 43900 | 43850 | 108 |
| 423 | 20240726 | 120000 | 6315471350 | 43850 | 43700 | 43900 | 43700 | 1506 |
| 424 | 20240726 | 115900 | 6249472400 | 43750 | 43700 | 43800 | 43700 | 302 |
| 425 | 20240726 | 115800 | 6236268200 | 43750 | 43800 | 43800 | 43750 | 326 |
| 426 | 20240726 | 115700 | 6222004400 | 43800 | 43750 | 43800 | 43750 | 196 |
| 427 | 20240726 | 115600 | 6213426300 | 43800 | 43800 | 43800 | 43750 | 370 |
| 428 | 20240726 | 115500 | 6197225450 | 43800 | 43850 | 43850 | 43800 | 312 |
| 429 | 20240726 | 115400 | 6183557250 | 43850 | 43850 | 43850 | 43800 | 93 |
| 430 | 20240726 | 115300 | 6179482900 | 43850 | 43850 | 43850 | 43800 | 212 |
| 431 | 20240726 | 115200 | 6170195250 | 43850 | 43850 | 43850 | 43800 | 111 |
| 432 | 20240726 | 115100 | 6165331100 | 43800 | 43800 | 43850 | 43800 | 319 |
| 433 | 20240726 | 115000 | 6151357900 | 43800 | 43800 | 43850 | 43800 | 100 |
| 434 | 20240726 | 114900 | 6146975700 | 43800 | 43800 | 43850 | 43800 | 201 |
| 435 | 20240726 | 114800 | 6138167350 | 43850 | 43800 | 43850 | 43800 | 58 |
| 436 | 20240726 | 114700 | 6135626450 | 43850 | 43850 | 43850 | 43800 | 158 |
| 437 | 20240726 | 114600 | 6128701900 | 43800 | 43900 | 43900 | 43800 | 772 |
| 438 | 20240726 | 114500 | 6094821850 | 43950 | 43900 | 43950 | 43900 | 144 |
| 439 | 20240726 | 114400 | 6088498100 | 43950 | 43950 | 43950 | 43900 | 147 |
| 440 | 20240726 | 114300 | 6082038000 | 43900 | 43950 | 43950 | 43900 | 291 |
| 441 | 20240726 | 114200 | 6069262650 | 43900 | 43950 | 43950 | 43900 | 57 |
| 442 | 20240726 | 114100 | 6066759250 | 43950 | 43900 | 43950 | 43900 | 318 |
| 443 | 20240726 | 114000 | 6052787950 | 43950 | 43950 | 43950 | 43900 | 70 |
| 444 | 20240726 | 113900 | 6049712000 | 43950 | 43950 | 43950 | 43900 | 126 |
| 445 | 20240726 | 113800 | 6044179500 | 43950 | 43950 | 43950 | 43900 | 114 |
| 446 | 20240726 | 113700 | 6039170150 | 43950 | 43950 | 44000 | 43900 | 2767 |
| 447 | 20240726 | 113600 | 5917569800 | 43950 | 43950 | 44000 | 43950 | 381 |
| 448 | 20240726 | 113500 | 5900823850 | 43950 | 43900 | 43950 | 43850 | 5157 |
| 449 | 20240726 | 113400 | 5674214850 | 43900 | 43900 | 43950 | 43850 | 3785 |
| 450 | 20240726 | 113300 | 5508046550 | 43900 | 43900 | 43900 | 43850 | 158 |
| 451 | 20240726 | 113200 | 5501116550 | 43900 | 43900 | 43900 | 43850 | 79 |
| 452 | 20240726 | 113100 | 5497650450 | 43900 | 43900 | 43900 | 43850 | 556 |
| 453 | 20240726 | 113000 | 5473264600 | 43850 | 43850 | 43900 | 43850 | 548 |
| 454 | 20240726 | 112900 | 5449234150 | 43900 | 43850 | 43900 | 43850 | 605 |
| 455 | 20240726 | 112800 | 5422704500 | 43800 | 43850 | 43850 | 43800 | 192 |
| 456 | 20240726 | 112700 | 5414285350 | 43750 | 43750 | 43800 | 43750 | 2018 |
| 457 | 20240726 | 112600 | 5325915050 | 43800 | 43800 | 43800 | 43750 | 529 |
| 458 | 20240726 | 112500 | 5302768400 | 43800 | 43800 | 43800 | 43750 | 119 |
| 459 | 20240726 | 112400 | 5297560650 | 43750 | 43750 | 43800 | 43750 | 123 |
| 460 | 20240726 | 112300 | 5292178850 | 43750 | 43800 | 43800 | 43750 | 238 |
| 461 | 20240726 | 112200 | 5281759200 | 43750 | 43800 | 43800 | 43750 | 86 |
| 462 | 20240726 | 112100 | 5277996200 | 43800 | 43800 | 43800 | 43750 | 115 |
| 463 | 20240726 | 112000 | 5272963600 | 43800 | 43750 | 43800 | 43750 | 113 |
| 464 | 20240726 | 111900 | 5268015600 | 43800 | 43750 | 43800 | 43750 | 194 |
| 465 | 20240726 | 111800 | 5259526150 | 43800 | 43750 | 43800 | 43750 | 1043 |
| 466 | 20240726 | 111700 | 5213894000 | 43800 | 43700 | 43850 | 43700 | 1185 |
| 467 | 20240726 | 111600 | 5162053050 | 43650 | 43550 | 43650 | 43550 | 1266 |
| 468 | 20240726 | 111500 | 5106839250 | 43600 | 43600 | 43650 | 43600 | 192 |
| 469 | 20240726 | 111400 | 5098466950 | 43650 | 43650 | 43650 | 43600 | 174 |
| 470 | 20240726 | 111300 | 5090878200 | 43600 | 43650 | 43700 | 43600 | 238 |
| 471 | 20240726 | 111200 | 5080492350 | 43650 | 43650 | 43700 | 43650 | 452 |
| 472 | 20240726 | 111100 | 5060761450 | 43700 | 43650 | 43700 | 43650 | 181 |
| 473 | 20240726 | 111000 | 5052854050 | 43700 | 43650 | 43700 | 43650 | 147 |
| 474 | 20240726 | 110900 | 5046435200 | 43700 | 43700 | 43700 | 43650 | 137 |
| 475 | 20240726 | 110800 | 5040453100 | 43650 | 43650 | 43700 | 43650 | 258 |
| 476 | 20240726 | 110700 | 5029186900 | 43650 | 43650 | 43700 | 43650 | 208 |
| 477 | 20240726 | 110600 | 5020104200 | 43700 | 43650 | 43700 | 43600 | 142 |
| 478 | 20240726 | 110500 | 5013908000 | 43600 | 43650 | 43700 | 43600 | 366 |
| 479 | 20240726 | 110400 | 4997937700 | 43650 | 43700 | 43700 | 43600 | 740 |
| 480 | 20240726 | 110300 | 4965613000 | 43700 | 43700 | 43750 | 43700 | 120 |
| 481 | 20240726 | 110200 | 4960368600 | 43750 | 43750 | 43750 | 43700 | 1121 |
| 482 | 20240726 | 110100 | 4911332100 | 43750 | 43850 | 43850 | 43750 | 417 |
| 483 | 20240726 | 110000 | 4893072000 | 43800 | 43900 | 43900 | 43800 | 701 |
| 484 | 20240726 | 105900 | 4862333900 | 43850 | 43850 | 43900 | 43850 | 90 |
| 485 | 20240726 | 105800 | 4858386100 | 43900 | 43900 | 43900 | 43850 | 108 |
| 486 | 20240726 | 105700 | 4853648300 | 43900 | 43850 | 43900 | 43800 | 500 |
| 487 | 20240726 | 105600 | 4831716600 | 43850 | 43750 | 43850 | 43750 | 361 |
| 488 | 20240726 | 105500 | 4815916300 | 43800 | 43750 | 43800 | 43750 | 240 |
| 489 | 20240726 | 105400 | 4805407150 | 43800 | 43800 | 43800 | 43750 | 728 |
| 490 | 20240726 | 105300 | 4773527450 | 43800 | 43800 | 43800 | 43750 | 136 |
| 491 | 20240726 | 105200 | 4767574750 | 43800 | 43800 | 43800 | 43750 | 174 |
| 492 | 20240726 | 105100 | 4759960800 | 43800 | 43800 | 43850 | 43800 | 285 |
| 493 | 20240726 | 105000 | 4747473850 | 43850 | 43850 | 43850 | 43750 | 863 |
| 494 | 20240726 | 104900 | 4709672950 | 43850 | 43850 | 43850 | 43800 | 830 |
| 495 | 20240726 | 104800 | 4673278250 | 43850 | 43800 | 43850 | 43800 | 340 |
| 496 | 20240726 | 104700 | 4658379050 | 43800 | 43800 | 43850 | 43800 | 143 |
| 497 | 20240726 | 104600 | 4652113700 | 43800 | 43800 | 43850 | 43800 | 193 |
| 498 | 20240726 | 104500 | 4643658550 | 43850 | 43850 | 43850 | 43800 | 225 |
| 499 | 20240726 | 104400 | 4633798200 | 43800 | 43800 | 43850 | 43800 | 125 |
| 500 | 20240726 | 104300 | 4628322100 | 43850 | 43850 | 43850 | 43800 | 431 |
| 501 | 20240726 | 104200 | 4609431950 | 43850 | 43850 | 43850 | 43800 | 339 |
| 502 | 20240726 | 104100 | 4594572200 | 43850 | 43900 | 43900 | 43800 | 843 |
| 503 | 20240726 | 104000 | 4557615500 | 43900 | 43950 | 44000 | 43850 | 1394 |
| 504 | 20240726 | 103900 | 4496363400 | 44000 | 43900 | 44000 | 43900 | 1379 |
| 505 | 20240726 | 103800 | 4435812300 | 43900 | 43900 | 43900 | 43850 | 865 |
| 506 | 20240726 | 103700 | 4397879950 | 43900 | 43900 | 43900 | 43850 | 182 |
| 507 | 20240726 | 103600 | 4389891650 | 43850 | 43900 | 43900 | 43850 | 233 |
| 508 | 20240726 | 103500 | 4379673550 | 43900 | 43850 | 43900 | 43850 | 559 |
| 509 | 20240726 | 103400 | 4355159650 | 43850 | 43850 | 43850 | 43800 | 101 |
| 510 | 20240726 | 103300 | 4350733600 | 43850 | 43800 | 43850 | 43750 | 1133 |
| 511 | 20240726 | 103200 | 4301108850 | 43800 | 43800 | 43800 | 43750 | 290 |
| 512 | 20240726 | 103100 | 4288417450 | 43800 | 43800 | 43800 | 43750 | 215 |
| 513 | 20240726 | 103000 | 4279007600 | 43750 | 43850 | 43850 | 43750 | 308 |
| 514 | 20240726 | 102900 | 4265517950 | 43800 | 43800 | 43900 | 43800 | 278 |
| 515 | 20240726 | 102800 | 4253335800 | 43800 | 43900 | 43950 | 43800 | 1376 |
| 516 | 20240726 | 102700 | 4192946550 | 43900 | 44000 | 44000 | 43900 | 520 |
| 517 | 20240726 | 102600 | 4170090950 | 44000 | 43950 | 44000 | 43950 | 363 |
| 518 | 20240726 | 102500 | 4154136100 | 44000 | 44050 | 44050 | 43950 | 812 |
| 519 | 20240726 | 102400 | 4118410800 | 44000 | 44050 | 44050 | 44000 | 87 |
| 520 | 20240726 | 102300 | 4114582050 | 44000 | 44000 | 44050 | 44000 | 864 |
| 521 | 20240726 | 102200 | 4076558200 | 44050 | 44050 | 44100 | 44000 | 476 |
| 522 | 20240726 | 102100 | 4055592100 | 44100 | 44050 | 44100 | 44050 | 302 |
| 523 | 20240726 | 102000 | 4042282350 | 44050 | 44000 | 44050 | 44000 | 736 |
| 524 | 20240726 | 101900 | 4009877300 | 44000 | 44100 | 44100 | 44000 | 722 |
| 525 | 20240726 | 101800 | 3978075400 | 44050 | 44100 | 44100 | 44050 | 109 |
| 526 | 20240726 | 101700 | 3973272350 | 44100 | 44050 | 44100 | 44000 | 632 |
| 527 | 20240726 | 101600 | 3945436650 | 44000 | 43950 | 44000 | 43950 | 1106 |
| 528 | 20240726 | 101500 | 3896772700 | 44000 | 43950 | 44000 | 43900 | 604 |
| 529 | 20240726 | 101400 | 3870241450 | 44000 | 44000 | 44000 | 43950 | 36 |
| 530 | 20240726 | 101300 | 3868659050 | 44000 | 44050 | 44050 | 43950 | 1972 |
| 531 | 20240726 | 101200 | 3781834300 | 44100 | 44100 | 44100 | 44050 | 165 |
| 532 | 20240726 | 101100 | 3774558050 | 44100 | 44050 | 44100 | 44050 | 189 |
| 533 | 20240726 | 101000 | 3766225950 | 44100 | 44100 | 44150 | 44050 | 1817 |
| 534 | 20240726 | 100900 | 3686095850 | 44100 | 44100 | 44100 | 44050 | 349 |
| 535 | 20240726 | 100800 | 3670708550 | 44050 | 44050 | 44050 | 44000 | 1266 |
| 536 | 20240726 | 100700 | 3614946400 | 44050 | 44050 | 44050 | 44000 | 79 |
| 537 | 20240726 | 100600 | 3611469700 | 44050 | 43900 | 44050 | 43900 | 4959 |
| 538 | 20240726 | 100500 | 3393399250 | 43950 | 43900 | 43950 | 43900 | 103 |
| 539 | 20240726 | 100400 | 3388877150 | 43950 | 43900 | 43950 | 43900 | 38 |
| 540 | 20240726 | 100300 | 3387207750 | 43950 | 43900 | 43950 | 43850 | 651 |
| 541 | 20240726 | 100200 | 3358632550 | 43900 | 43950 | 43950 | 43900 | 351 |
| 542 | 20240726 | 100100 | 3343223400 | 43950 | 43900 | 43950 | 43900 | 602 |
| 543 | 20240726 | 100000 | 3316793750 | 43950 | 44000 | 44000 | 43900 | 1719 |
| 544 | 20240726 | 095900 | 3241254100 | 44000 | 44000 | 44000 | 43950 | 187 |
| 545 | 20240726 | 095800 | 3233029400 | 43950 | 43950 | 44000 | 43950 | 266 |
| 546 | 20240726 | 095700 | 3221329600 | 44000 | 44000 | 44000 | 43950 | 160 |
| 547 | 20240726 | 095600 | 3214292750 | 44000 | 43950 | 44000 | 43950 | 2329 |
| 548 | 20240726 | 095500 | 3111920100 | 43950 | 44000 | 44000 | 43950 | 327 |
| 549 | 20240726 | 095400 | 3097545400 | 44000 | 43950 | 44000 | 43900 | 814 |
| 550 | 20240726 | 095300 | 3061769400 | 43950 | 43950 | 43950 | 43900 | 255 |
| 551 | 20240726 | 095200 | 3050572450 | 43950 | 43950 | 43950 | 43900 | 541 |
| 552 | 20240726 | 095100 | 3026806050 | 43950 | 43850 | 43950 | 43800 | 3166 |
| 553 | 20240726 | 095000 | 2887858900 | 43850 | 43750 | 43850 | 43750 | 1625 |
| 554 | 20240726 | 094900 | 2816683000 | 43750 | 43850 | 43900 | 43750 | 6446 |
| 555 | 20240726 | 094800 | 2534036550 | 43850 | 43850 | 43850 | 43850 | 24 |
| 556 | 20240726 | 094700 | 2532984150 | 43850 | 43900 | 43900 | 43700 | 6828 |
| 557 | 20240726 | 094600 | 2233761400 | 43850 | 43800 | 43850 | 43800 | 853 |
| 558 | 20240726 | 094500 | 2196363750 | 43800 | 43750 | 43850 | 43750 | 1881 |
| 559 | 20240726 | 094400 | 2113958050 | 43700 | 43700 | 43750 | 43700 | 1885 |
| 560 | 20240726 | 094300 | 2031556350 | 43700 | 43750 | 43750 | 43650 | 923 |
| 561 | 20240726 | 094200 | 1991205100 | 43800 | 43800 | 43800 | 43800 | 15 |
| 562 | 20240726 | 094100 | 1990548100 | 43800 | 43700 | 43800 | 43700 | 86 |
| 563 | 20240726 | 094000 | 1986781800 | 43750 | 43800 | 43800 | 43700 | 411 |
| 564 | 20240726 | 093900 | 1968798950 | 43650 | 43650 | 43800 | 43600 | 4975 |
| 565 | 20240726 | 093800 | 1751370300 | 43600 | 43650 | 43650 | 43600 | 278 |
| 566 | 20240726 | 093700 | 1739238650 | 43600 | 43650 | 43650 | 43600 | 26 |
| 567 | 20240726 | 093600 | 1738104750 | 43600 | 43550 | 43600 | 43500 | 2539 |
| 568 | 20240726 | 093500 | 1627498200 | 43500 | 43500 | 43500 | 43500 | 319 |
| 569 | 20240726 | 093400 | 1613621700 | 43500 | 43500 | 43500 | 43400 | 2619 |
| 570 | 20240726 | 093300 | 1499781650 | 43550 | 43650 | 43650 | 43550 | 1836 |
| 571 | 20240726 | 093200 | 1419707600 | 43650 | 43650 | 43700 | 43650 | 446 |
| 572 | 20240726 | 093100 | 1400231450 | 43650 | 43600 | 43700 | 43600 | 1239 |
| 573 | 20240726 | 093000 | 1346171350 | 43550 | 43550 | 43600 | 43550 | 801 |
| 574 | 20240726 | 092900 | 1311281250 | 43550 | 43650 | 43650 | 43550 | 674 |
| 575 | 20240726 | 092800 | 1281914050 | 43650 | 43600 | 43650 | 43550 | 743 |
| 576 | 20240726 | 092700 | 1249535000 | 43550 | 43500 | 43550 | 43500 | 675 |
| 577 | 20240726 | 092600 | 1220141600 | 43500 | 43500 | 43550 | 43500 | 1340 |
| 578 | 20240726 | 092500 | 1161849400 | 43550 | 43600 | 43650 | 43500 | 819 |
| 579 | 20240726 | 092400 | 1126171550 | 43550 | 43650 | 43700 | 43550 | 1616 |
| 580 | 20240726 | 092300 | 1055683300 | 43700 | 43700 | 43700 | 43700 | 93 |
| 581 | 20240726 | 092200 | 1051619200 | 43700 | 43700 | 43700 | 43700 | 16 |
| 582 | 20240726 | 092100 | 1050920000 | 43700 | 43550 | 43700 | 43550 | 1940 |
| 583 | 20240726 | 092000 | 966325950 | 43550 | 43650 | 43650 | 43500 | 2228 |
| 584 | 20240726 | 091900 | 869219950 | 43750 | 43650 | 43750 | 43650 | 537 |
| 585 | 20240726 | 091800 | 845775200 | 43650 | 43550 | 43650 | 43500 | 2298 |
| 586 | 20240726 | 091700 | 745721650 | 43550 | 43500 | 43550 | 43500 | 440 |
| 587 | 20240726 | 091600 | 726561850 | 43500 | 43500 | 43550 | 43500 | 794 |
| 588 | 20240726 | 091500 | 691991150 | 43500 | 43550 | 43600 | 43500 | 733 |
| 589 | 20240726 | 091400 | 660071100 | 43550 | 43600 | 43650 | 43550 | 631 |
| 590 | 20240726 | 091300 | 632570300 | 43600 | 43700 | 43700 | 43600 | 235 |
| 591 | 20240726 | 091200 | 622312550 | 43650 | 43600 | 43650 | 43600 | 501 |
| 592 | 20240726 | 091100 | 600448450 | 43650 | 43750 | 43750 | 43650 | 322 |
| 593 | 20240726 | 091000 | 586392200 | 43800 | 43800 | 43800 | 43700 | 703 |
| 594 | 20240726 | 090900 | 555642950 | 43750 | 43650 | 43800 | 43650 | 709 |
| 595 | 20240726 | 090800 | 524634000 | 43650 | 43650 | 43750 | 43650 | 1366 |
| 596 | 20240726 | 090700 | 464894650 | 43700 | 43650 | 43700 | 43650 | 742 |
| 597 | 20240726 | 090600 | 432488400 | 43650 | 43750 | 43750 | 43650 | 575 |
| 598 | 20240726 | 090500 | 407351000 | 43800 | 43850 | 43850 | 43800 | 2457 |
| 599 | 20240726 | 090400 | 299732300 | 43850 | 43850 | 43850 | 43800 | 649 |
| 600 | 20240726 | 090300 | 271283700 | 43750 | 43850 | 43850 | 43750 | 1039 |
| 601 | 20240726 | 090200 | 225753900 | 43800 | 43600 | 43800 | 43550 | 1278 |
| 602 | 20240726 | 090100 | 169827550 | 43650 | 43750 | 43750 | 43550 | 934 |
| 603 | 20240726 | 090000 | 129053250 | 43700 | 43600 | 43700 | 43550 | 2960 |