33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 3 | 20240726 | 192000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240726 | 191900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240726 | 191800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240726 | 191700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240726 | 191600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240726 | 191500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240726 | 191400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240726 | 191300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240726 | 191200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240726 | 191100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240726 | 191000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240726 | 190900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240726 | 190800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240726 | 190700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240726 | 190600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240726 | 190500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240726 | 190400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240726 | 190300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240726 | 190200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240726 | 190100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240726 | 190000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240726 | 185900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240726 | 185800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240726 | 185700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240726 | 185600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240726 | 185500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240726 | 185400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240726 | 185300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240726 | 185200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240726 | 185100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 33 | 20240726 | 185000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240726 | 184900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240726 | 184800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240726 | 184700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240726 | 184600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240726 | 184500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240726 | 184400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240726 | 184300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240726 | 184200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240726 | 184100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240726 | 184000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240726 | 183900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240726 | 183800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240726 | 183700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240726 | 183600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240726 | 183500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240726 | 183400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240726 | 183300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240726 | 183200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240726 | 183100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240726 | 183000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240726 | 182900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240726 | 182800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240726 | 182700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240726 | 182600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240726 | 182500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240726 | 182400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240726 | 182300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240726 | 182200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240726 | 182100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 63 | 20240726 | 182000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240726 | 181900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240726 | 181800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240726 | 181700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240726 | 181600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240726 | 181500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240726 | 181400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240726 | 181300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240726 | 181200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240726 | 181100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240726 | 181000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240726 | 180900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240726 | 180800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240726 | 180700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240726 | 180600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240726 | 180500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240726 | 180400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240726 | 180300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240726 | 180200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240726 | 180100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240726 | 180000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240726 | 175900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240726 | 175800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240726 | 175700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240726 | 175600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240726 | 175500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240726 | 175400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240726 | 175300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240726 | 175200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240726 | 175100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 93 | 20240726 | 175000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240726 | 174900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240726 | 174800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240726 | 174700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240726 | 174600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240726 | 174500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240726 | 174400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240726 | 174300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240726 | 174200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240726 | 174100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240726 | 174000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240726 | 173900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240726 | 173800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240726 | 173700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240726 | 173600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240726 | 173500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240726 | 173400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240726 | 173300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240726 | 173200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240726 | 173100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240726 | 173000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240726 | 172900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240726 | 172800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240726 | 172700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240726 | 172600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240726 | 172500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240726 | 172400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240726 | 172300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240726 | 172200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240726 | 172100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 123 | 20240726 | 172000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240726 | 171900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240726 | 171800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240726 | 171700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240726 | 171600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240726 | 171500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240726 | 171400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240726 | 171300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240726 | 171200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240726 | 171100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240726 | 171000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240726 | 170900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240726 | 170800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240726 | 170700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240726 | 170600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240726 | 170500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240726 | 170400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240726 | 170300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240726 | 170200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240726 | 170100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240726 | 170000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240726 | 165900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240726 | 165800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240726 | 165700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240726 | 165600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240726 | 165500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240726 | 165400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240726 | 165300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240726 | 165200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240726 | 165100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 153 | 20240726 | 165000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240726 | 164900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240726 | 164800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240726 | 164700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240726 | 164600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240726 | 164500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240726 | 164400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240726 | 164300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240726 | 164200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240726 | 164100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240726 | 164000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240726 | 163900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240726 | 163800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240726 | 163700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240726 | 163600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240726 | 163500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240726 | 163400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240726 | 163300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240726 | 163200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240726 | 163100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240726 | 163000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240726 | 162900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240726 | 162800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240726 | 162700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240726 | 162600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240726 | 162500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240726 | 162400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240726 | 162300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240726 | 162200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240726 | 162100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 183 | 20240726 | 162000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240726 | 161900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240726 | 161800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240726 | 161700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240726 | 161600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240726 | 161500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240726 | 161400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240726 | 161300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240726 | 161200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240726 | 161100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240726 | 161000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240726 | 160900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240726 | 160800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240726 | 160700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240726 | 160600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20240726 | 160500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20240726 | 160400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20240726 | 160300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240726 | 160200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240726 | 160100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240726 | 160000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240726 | 155900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240726 | 155800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240726 | 155700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240726 | 155600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240726 | 155500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240726 | 155400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240726 | 155300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20240726 | 155200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20240726 | 155100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 213 | 20240726 | 155000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20240726 | 154900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20240726 | 154800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20240726 | 154700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20240726 | 154600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20240726 | 154500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20240726 | 154400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20240726 | 154300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20240726 | 154200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20240726 | 154100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20240726 | 154000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20240726 | 153900 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20240726 | 153800 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20240726 | 153700 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20240726 | 153600 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20240726 | 153500 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20240726 | 153400 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20240726 | 153300 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20240726 | 153200 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20240726 | 153100 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20240726 | 153000 | 9241061700 | 41250 | 41250 | 41250 | 41250 | 5372 |
| 234 | 20240726 | 152900 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240726 | 152800 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240726 | 152700 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240726 | 152600 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240726 | 152500 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240726 | 152400 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240726 | 152300 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20240726 | 152200 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20240726 | 152100 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 243 | 20240726 | 152000 | 9019466700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240726 | 151900 | 9019466700 | 41350 | 41350 | 41400 | 41300 | 1110 |
| 245 | 20240726 | 151800 | 8973573550 | 41350 | 41350 | 41350 | 41300 | 423 |
| 246 | 20240726 | 151700 | 8956092700 | 41350 | 41350 | 41350 | 41300 | 31 |
| 247 | 20240726 | 151600 | 8954811150 | 41300 | 41350 | 41350 | 41300 | 324 |
| 248 | 20240726 | 151500 | 8941420200 | 41300 | 41350 | 41350 | 41300 | 207 |
| 249 | 20240726 | 151400 | 8932868900 | 41300 | 41400 | 41400 | 41300 | 126 |
| 250 | 20240726 | 151300 | 8927658750 | 41350 | 41400 | 41450 | 41350 | 411 |
| 251 | 20240726 | 151200 | 8910643300 | 41350 | 41300 | 41400 | 41250 | 857 |
| 252 | 20240726 | 151100 | 8875240800 | 41250 | 41250 | 41300 | 41200 | 131 |
| 253 | 20240726 | 151000 | 8869837050 | 41200 | 41250 | 41300 | 41200 | 335 |
| 254 | 20240726 | 150900 | 8856017000 | 41250 | 41300 | 41300 | 41250 | 507 |
| 255 | 20240726 | 150800 | 8835092950 | 41250 | 41250 | 41300 | 41250 | 393 |
| 256 | 20240726 | 150700 | 8818880050 | 41250 | 41250 | 41250 | 41200 | 461 |
| 257 | 20240726 | 150600 | 8799867650 | 41200 | 41250 | 41300 | 41200 | 303 |
| 258 | 20240726 | 150500 | 8787368200 | 41250 | 41300 | 41300 | 41250 | 393 |
| 259 | 20240726 | 150400 | 8771154650 | 41250 | 41300 | 41300 | 41250 | 2501 |
| 260 | 20240726 | 150300 | 8667981700 | 41300 | 41300 | 41300 | 41250 | 318 |
| 261 | 20240726 | 150200 | 8654862950 | 41250 | 41300 | 41300 | 41250 | 107 |
| 262 | 20240726 | 150100 | 8650447400 | 41300 | 41300 | 41300 | 41250 | 207 |
| 263 | 20240726 | 150000 | 8641903300 | 41250 | 41350 | 41350 | 41250 | 968 |
| 264 | 20240726 | 145900 | 8601924200 | 41300 | 41350 | 41350 | 41300 | 251 |
| 265 | 20240726 | 145800 | 8591556250 | 41300 | 41350 | 41350 | 41300 | 185 |
| 266 | 20240726 | 145700 | 8583914550 | 41300 | 41350 | 41350 | 41300 | 219 |
| 267 | 20240726 | 145600 | 8574859650 | 41300 | 41350 | 41350 | 41300 | 100 |
| 268 | 20240726 | 145500 | 8570727900 | 41300 | 41400 | 41400 | 41300 | 67 |
| 269 | 20240726 | 145400 | 8567957550 | 41400 | 41300 | 41400 | 41300 | 309 |
| 270 | 20240726 | 145300 | 8555184450 | 41300 | 41350 | 41400 | 41250 | 327 |
| 271 | 20240726 | 145200 | 8541672800 | 41350 | 41400 | 41400 | 41350 | 249 |
| 272 | 20240726 | 145100 | 8531374950 | 41350 | 41400 | 41400 | 41350 | 164 |
| 273 | 20240726 | 145000 | 8524591800 | 41400 | 41300 | 41400 | 41300 | 625 |
| 274 | 20240726 | 144900 | 8498759350 | 41250 | 41300 | 41300 | 41250 | 151 |
| 275 | 20240726 | 144800 | 8492528250 | 41250 | 41250 | 41300 | 41250 | 407 |
| 276 | 20240726 | 144700 | 8475738250 | 41250 | 41300 | 41350 | 41250 | 357 |
| 277 | 20240726 | 144600 | 8460993500 | 41250 | 41350 | 41350 | 41250 | 363 |
| 278 | 20240726 | 144500 | 8445992250 | 41300 | 41400 | 41400 | 41300 | 451 |
| 279 | 20240726 | 144400 | 8427343650 | 41350 | 41350 | 41400 | 41350 | 57 |
| 280 | 20240726 | 144300 | 8424985450 | 41350 | 41350 | 41400 | 41350 | 573 |
| 281 | 20240726 | 144200 | 8401289450 | 41300 | 41300 | 41350 | 41300 | 122 |
| 282 | 20240726 | 144100 | 8396249550 | 41350 | 41400 | 41400 | 41350 | 90 |
| 283 | 20240726 | 144000 | 8392526250 | 41350 | 41400 | 41400 | 41350 | 50 |
| 284 | 20240726 | 143900 | 8390457800 | 41350 | 41400 | 41400 | 41350 | 178 |
| 285 | 20240726 | 143800 | 8383095650 | 41350 | 41350 | 41400 | 41300 | 768 |
| 286 | 20240726 | 143700 | 8351338850 | 41300 | 41350 | 41350 | 41300 | 86 |
| 287 | 20240726 | 143600 | 8347783800 | 41350 | 41350 | 41350 | 41300 | 63 |
| 288 | 20240726 | 143500 | 8345179700 | 41350 | 41350 | 41400 | 41300 | 347 |
| 289 | 20240726 | 143400 | 8330832550 | 41300 | 41300 | 41350 | 41300 | 71 |
| 290 | 20240726 | 143300 | 8327899150 | 41300 | 41350 | 41400 | 41300 | 242 |
| 291 | 20240726 | 143200 | 8317895500 | 41350 | 41350 | 41350 | 41300 | 150 |
| 292 | 20240726 | 143100 | 8311693650 | 41350 | 41450 | 41450 | 41350 | 337 |
| 293 | 20240726 | 143000 | 8297740300 | 41400 | 41400 | 41450 | 41400 | 67 |
| 294 | 20240726 | 142900 | 8294964900 | 41400 | 41450 | 41450 | 41300 | 69 |
| 295 | 20240726 | 142800 | 8292109900 | 41350 | 41450 | 41500 | 41300 | 1996 |
| 296 | 20240726 | 142700 | 8209490800 | 41450 | 41500 | 41500 | 41450 | 124 |
| 297 | 20240726 | 142600 | 8204349200 | 41450 | 41500 | 41500 | 41450 | 48 |
| 298 | 20240726 | 142500 | 8202358300 | 41450 | 41500 | 41500 | 41450 | 133 |
| 299 | 20240726 | 142400 | 8196843800 | 41450 | 41500 | 41500 | 41450 | 142 |
| 300 | 20240726 | 142300 | 8190952450 | 41500 | 41500 | 41500 | 41450 | 158 |
| 301 | 20240726 | 142200 | 8184396100 | 41450 | 41500 | 41550 | 41450 | 781 |
| 302 | 20240726 | 142100 | 8151985800 | 41500 | 41550 | 41550 | 41450 | 171 |
| 303 | 20240726 | 142000 | 8144889600 | 41550 | 41500 | 41550 | 41500 | 329 |
| 304 | 20240726 | 141900 | 8131225750 | 41500 | 41500 | 41550 | 41500 | 160 |
| 305 | 20240726 | 141800 | 8124584900 | 41500 | 41500 | 41550 | 41450 | 509 |
| 306 | 20240726 | 141700 | 8103461250 | 41500 | 41500 | 41550 | 41500 | 2646 |
| 307 | 20240726 | 141600 | 7993650250 | 41450 | 41350 | 41500 | 41350 | 456 |
| 308 | 20240726 | 141500 | 7974741200 | 41300 | 41450 | 41450 | 41300 | 291 |
| 309 | 20240726 | 141400 | 7962689150 | 41300 | 41450 | 41500 | 41300 | 396 |
| 310 | 20240726 | 141300 | 7946310050 | 41500 | 41500 | 41500 | 41350 | 672 |
| 311 | 20240726 | 141200 | 7918457100 | 41450 | 41450 | 41450 | 41400 | 327 |
| 312 | 20240726 | 141100 | 7904904100 | 41450 | 41400 | 41500 | 41400 | 1868 |
| 313 | 20240726 | 141000 | 7827513450 | 41400 | 41350 | 41400 | 41300 | 2092 |
| 314 | 20240726 | 140900 | 7741063950 | 41300 | 41250 | 41300 | 41200 | 911 |
| 315 | 20240726 | 140800 | 7703459200 | 41200 | 41250 | 41250 | 41100 | 392 |
| 316 | 20240726 | 140700 | 7687318600 | 41200 | 41250 | 41250 | 41200 | 487 |
| 317 | 20240726 | 140600 | 7667247750 | 41250 | 41150 | 41250 | 41150 | 231 |
| 318 | 20240726 | 140500 | 7657732850 | 41150 | 41300 | 41300 | 41150 | 340 |
| 319 | 20240726 | 140400 | 7643717450 | 41250 | 41150 | 41300 | 41150 | 1305 |
| 320 | 20240726 | 140300 | 7589924200 | 41200 | 41100 | 41200 | 41050 | 638 |
| 321 | 20240726 | 140200 | 7563698950 | 41050 | 41100 | 41100 | 41050 | 40 |
| 322 | 20240726 | 140100 | 7562055250 | 41100 | 41100 | 41100 | 41050 | 182 |
| 323 | 20240726 | 140000 | 7554582450 | 41050 | 41050 | 41100 | 41000 | 148 |
| 324 | 20240726 | 135900 | 7548507600 | 41050 | 41000 | 41050 | 41000 | 62 |
| 325 | 20240726 | 135800 | 7545962750 | 41050 | 41100 | 41100 | 41000 | 939 |
| 326 | 20240726 | 135700 | 7507418900 | 41100 | 41100 | 41150 | 41050 | 448 |
| 327 | 20240726 | 135600 | 7489004500 | 41150 | 41100 | 41150 | 41100 | 187 |
| 328 | 20240726 | 135500 | 7481317650 | 41150 | 41050 | 41150 | 41050 | 298 |
| 329 | 20240726 | 135400 | 7469064750 | 41050 | 41100 | 41100 | 41050 | 296 |
| 330 | 20240726 | 135300 | 7456911900 | 41100 | 41200 | 41200 | 41100 | 245 |
| 331 | 20240726 | 135200 | 7446833300 | 41200 | 41100 | 41200 | 41050 | 1440 |
| 332 | 20240726 | 135100 | 7387606950 | 41100 | 41100 | 41100 | 41050 | 60 |
| 333 | 20240726 | 135000 | 7385142100 | 41100 | 41200 | 41200 | 41050 | 1438 |
| 334 | 20240726 | 134900 | 7325982050 | 41200 | 41200 | 41200 | 41150 | 192 |
| 335 | 20240726 | 134800 | 7318079350 | 41200 | 41200 | 41200 | 41150 | 357 |
| 336 | 20240726 | 134700 | 7303374200 | 41200 | 41150 | 41200 | 41150 | 388 |
| 337 | 20240726 | 134600 | 7287389450 | 41150 | 41150 | 41200 | 41150 | 100 |
| 338 | 20240726 | 134500 | 7283272600 | 41200 | 41200 | 41200 | 41150 | 352 |
| 339 | 20240726 | 134400 | 7268771450 | 41250 | 41200 | 41250 | 41200 | 141 |
| 340 | 20240726 | 134300 | 7262960550 | 41150 | 41150 | 41200 | 41150 | 228 |
| 341 | 20240726 | 134200 | 7253576250 | 41200 | 41250 | 41250 | 41150 | 305 |
| 342 | 20240726 | 134100 | 7241009200 | 41250 | 41250 | 41250 | 41200 | 29 |
| 343 | 20240726 | 134000 | 7239813100 | 41200 | 41250 | 41300 | 41200 | 233 |
| 344 | 20240726 | 133900 | 7230202350 | 41300 | 41250 | 41300 | 41200 | 486 |
| 345 | 20240726 | 133800 | 7210160600 | 41250 | 41300 | 41300 | 41200 | 443 |
| 346 | 20240726 | 133700 | 7191886100 | 41250 | 41300 | 41300 | 41250 | 131 |
| 347 | 20240726 | 133600 | 7186479000 | 41300 | 41250 | 41300 | 41200 | 186 |
| 348 | 20240726 | 133500 | 7178807300 | 41200 | 41350 | 41350 | 41200 | 306 |
| 349 | 20240726 | 133400 | 7166173700 | 41300 | 41350 | 41350 | 41300 | 127 |
| 350 | 20240726 | 133300 | 7160926750 | 41250 | 41200 | 41300 | 41150 | 3733 |
| 351 | 20240726 | 133200 | 7006942650 | 41150 | 41150 | 41200 | 41100 | 1220 |
| 352 | 20240726 | 133100 | 6956741550 | 41150 | 41200 | 41200 | 41100 | 181 |
| 353 | 20240726 | 133000 | 6949297850 | 41200 | 41150 | 41200 | 41050 | 117 |
| 354 | 20240726 | 132900 | 6944488000 | 41250 | 41200 | 41250 | 41050 | 606 |
| 355 | 20240726 | 132800 | 6919539500 | 41200 | 41100 | 41250 | 41050 | 2334 |
| 356 | 20240726 | 132700 | 6823455800 | 41100 | 41100 | 41100 | 41050 | 253 |
| 357 | 20240726 | 132600 | 6813059200 | 41050 | 41050 | 41100 | 41050 | 305 |
| 358 | 20240726 | 132500 | 6800535050 | 41100 | 41150 | 41150 | 41100 | 682 |
| 359 | 20240726 | 132400 | 6772491600 | 41150 | 41200 | 41200 | 41100 | 502 |
| 360 | 20240726 | 132300 | 6751826000 | 41200 | 41000 | 41200 | 41000 | 188 |
| 361 | 20240726 | 132200 | 6744102250 | 41050 | 41050 | 41050 | 41000 | 251 |
| 362 | 20240726 | 132100 | 6733800750 | 41000 | 41100 | 41100 | 41000 | 415 |
| 363 | 20240726 | 132000 | 6716764400 | 41100 | 41100 | 41100 | 41050 | 69 |
| 364 | 20240726 | 131900 | 6713929750 | 41100 | 41200 | 41200 | 41050 | 758 |
| 365 | 20240726 | 131800 | 6682734450 | 41200 | 41100 | 41200 | 41100 | 792 |
| 366 | 20240726 | 131700 | 6650167150 | 41150 | 41150 | 41150 | 41100 | 384 |
| 367 | 20240726 | 131600 | 6634381900 | 41150 | 41150 | 41200 | 41150 | 231 |
| 368 | 20240726 | 131500 | 6624874600 | 41150 | 41100 | 41200 | 41050 | 641 |
| 369 | 20240726 | 131400 | 6598504850 | 41100 | 41100 | 41150 | 41050 | 215 |
| 370 | 20240726 | 131300 | 6589668800 | 41100 | 41150 | 41200 | 41100 | 693 |
| 371 | 20240726 | 131200 | 6561145900 | 41200 | 41050 | 41200 | 41000 | 1997 |
| 372 | 20240726 | 131100 | 6479117500 | 41000 | 41000 | 41050 | 41000 | 209 |
| 373 | 20240726 | 131000 | 6470547250 | 41050 | 40900 | 41050 | 40900 | 444 |
| 374 | 20240726 | 130900 | 6452360400 | 40900 | 40850 | 40900 | 40800 | 1059 |
| 375 | 20240726 | 130800 | 6409073050 | 40850 | 40850 | 40850 | 40800 | 621 |
| 376 | 20240726 | 130700 | 6383708650 | 40850 | 40850 | 40850 | 40800 | 85 |
| 377 | 20240726 | 130600 | 6380237950 | 40850 | 40800 | 40850 | 40800 | 599 |
| 378 | 20240726 | 130500 | 6355771100 | 40850 | 40800 | 40850 | 40800 | 73 |
| 379 | 20240726 | 130400 | 6352791200 | 40800 | 40800 | 40850 | 40750 | 298 |
| 380 | 20240726 | 130300 | 6340634750 | 40800 | 40800 | 40800 | 40700 | 136 |
| 381 | 20240726 | 130200 | 6335090550 | 40750 | 40750 | 40800 | 40750 | 331 |
| 382 | 20240726 | 130100 | 6321601700 | 40750 | 40750 | 40750 | 40750 | 231 |
| 383 | 20240726 | 130000 | 6312188450 | 40800 | 40800 | 40800 | 40750 | 70 |
| 384 | 20240726 | 125900 | 6309333650 | 40750 | 40750 | 40750 | 40750 | 25 |
| 385 | 20240726 | 125800 | 6308314900 | 40850 | 40800 | 40850 | 40800 | 981 |
| 386 | 20240726 | 125700 | 6268289850 | 40800 | 40800 | 40800 | 40800 | 91 |
| 387 | 20240726 | 125600 | 6264577050 | 40800 | 40850 | 40850 | 40800 | 94 |
| 388 | 20240726 | 125500 | 6260739350 | 40800 | 40750 | 40800 | 40750 | 428 |
| 389 | 20240726 | 125400 | 6243278650 | 40700 | 40750 | 40750 | 40700 | 191 |
| 390 | 20240726 | 125300 | 6235497700 | 40700 | 40750 | 40750 | 40700 | 306 |
| 391 | 20240726 | 125200 | 6223030650 | 40750 | 40700 | 40750 | 40700 | 38 |
| 392 | 20240726 | 125100 | 6221483950 | 40700 | 40750 | 40750 | 40700 | 44 |
| 393 | 20240726 | 125000 | 6219692050 | 40700 | 40700 | 40700 | 40650 | 323 |
| 394 | 20240726 | 124900 | 6206546000 | 40700 | 40700 | 40700 | 40700 | 309 |
| 395 | 20240726 | 124800 | 6193969700 | 40700 | 40650 | 40750 | 40650 | 2781 |
| 396 | 20240726 | 124700 | 6080827650 | 40650 | 40650 | 40700 | 40650 | 1896 |
| 397 | 20240726 | 124600 | 6003676100 | 40650 | 40700 | 40700 | 40650 | 298 |
| 398 | 20240726 | 124500 | 5991550150 | 40700 | 40700 | 40700 | 40700 | 245 |
| 399 | 20240726 | 124400 | 5981578650 | 40700 | 40700 | 40700 | 40700 | 105 |
| 400 | 20240726 | 124300 | 5977305150 | 40700 | 40700 | 40700 | 40700 | 199 |
| 401 | 20240726 | 124200 | 5969205850 | 40700 | 40700 | 40700 | 40700 | 33 |
| 402 | 20240726 | 124100 | 5967862750 | 40700 | 40750 | 40800 | 40700 | 221 |
| 403 | 20240726 | 124000 | 5958858150 | 40750 | 40750 | 40750 | 40750 | 33 |
| 404 | 20240726 | 123900 | 5957513400 | 40750 | 40650 | 40750 | 40650 | 571 |
| 405 | 20240726 | 123800 | 5934275500 | 40650 | 40700 | 40700 | 40650 | 429 |
| 406 | 20240726 | 123700 | 5916818550 | 40700 | 40700 | 40700 | 40650 | 117 |
| 407 | 20240726 | 123600 | 5912061350 | 40700 | 40700 | 40700 | 40650 | 838 |
| 408 | 20240726 | 123500 | 5877970900 | 40700 | 40700 | 40750 | 40650 | 1156 |
| 409 | 20240726 | 123400 | 5830936650 | 40700 | 40750 | 40750 | 40650 | 3755 |
| 410 | 20240726 | 123300 | 5678049500 | 40750 | 40800 | 40850 | 40750 | 1367 |
| 411 | 20240726 | 123200 | 5622277750 | 40800 | 40800 | 40800 | 40800 | 56 |
| 412 | 20240726 | 123100 | 5619992950 | 40800 | 40800 | 40800 | 40800 | 65 |
| 413 | 20240726 | 123000 | 5617340950 | 40800 | 40850 | 40850 | 40800 | 189 |
| 414 | 20240726 | 122900 | 5609629000 | 40850 | 40800 | 40850 | 40800 | 295 |
| 415 | 20240726 | 122800 | 5597591250 | 40800 | 40850 | 40850 | 40800 | 93 |
| 416 | 20240726 | 122700 | 5593796250 | 40800 | 40850 | 40850 | 40800 | 773 |
| 417 | 20240726 | 122600 | 5562234450 | 40850 | 40850 | 40900 | 40850 | 92 |
| 418 | 20240726 | 122500 | 5558476050 | 40800 | 40750 | 40800 | 40750 | 536 |
| 419 | 20240726 | 122400 | 5536609800 | 40800 | 40800 | 40800 | 40750 | 523 |
| 420 | 20240726 | 122300 | 5515291450 | 40800 | 40850 | 40850 | 40800 | 1529 |
| 421 | 20240726 | 122200 | 5452901350 | 40850 | 40850 | 40850 | 40850 | 362 |
| 422 | 20240726 | 122100 | 5438113650 | 40850 | 40850 | 40850 | 40850 | 324 |
| 423 | 20240726 | 122000 | 5424878250 | 40850 | 40850 | 40850 | 40800 | 1053 |
| 424 | 20240726 | 121900 | 5381863350 | 40900 | 40900 | 40900 | 40850 | 182 |
| 425 | 20240726 | 121800 | 5374421100 | 40900 | 40900 | 40900 | 40850 | 793 |
| 426 | 20240726 | 121700 | 5341987450 | 40850 | 40900 | 40900 | 40850 | 78 |
| 427 | 20240726 | 121600 | 5338799600 | 40850 | 40850 | 40850 | 40850 | 445 |
| 428 | 20240726 | 121500 | 5320621350 | 40850 | 40850 | 40900 | 40850 | 74 |
| 429 | 20240726 | 121400 | 5317594950 | 40900 | 40900 | 40900 | 40850 | 635 |
| 430 | 20240726 | 121300 | 5291647600 | 40900 | 40900 | 40900 | 40850 | 645 |
| 431 | 20240726 | 121200 | 5265267400 | 40900 | 40950 | 40950 | 40900 | 516 |
| 432 | 20240726 | 121100 | 5244138950 | 40950 | 41100 | 41100 | 40950 | 291 |
| 433 | 20240726 | 121000 | 5232201050 | 41000 | 40950 | 41000 | 40950 | 583 |
| 434 | 20240726 | 120900 | 5208323450 | 40950 | 41000 | 41050 | 40950 | 272 |
| 435 | 20240726 | 120800 | 5197168250 | 41000 | 41050 | 41050 | 41000 | 57 |
| 436 | 20240726 | 120700 | 5194828450 | 41150 | 40950 | 41150 | 40950 | 686 |
| 437 | 20240726 | 120600 | 5166680900 | 40950 | 40850 | 41000 | 40850 | 275 |
| 438 | 20240726 | 120500 | 5155431250 | 40900 | 40850 | 40900 | 40850 | 262 |
| 439 | 20240726 | 120400 | 5144719550 | 40850 | 40900 | 40900 | 40850 | 264 |
| 440 | 20240726 | 120300 | 5133925550 | 40950 | 40850 | 40950 | 40850 | 638 |
| 441 | 20240726 | 120200 | 5107843800 | 40850 | 40850 | 40900 | 40850 | 97 |
| 442 | 20240726 | 120100 | 5103881000 | 40850 | 40750 | 40900 | 40750 | 1022 |
| 443 | 20240726 | 120000 | 5062207250 | 40750 | 40900 | 40900 | 40750 | 3684 |
| 444 | 20240726 | 115900 | 4911875900 | 40900 | 40950 | 40950 | 40900 | 906 |
| 445 | 20240726 | 115800 | 4874810800 | 40950 | 41000 | 41000 | 40900 | 264 |
| 446 | 20240726 | 115700 | 4864000700 | 41000 | 41000 | 41000 | 40900 | 216 |
| 447 | 20240726 | 115600 | 4855149800 | 40950 | 40900 | 41000 | 40850 | 853 |
| 448 | 20240726 | 115500 | 4820266800 | 40900 | 41050 | 41050 | 40850 | 7365 |
| 449 | 20240726 | 115400 | 4518431850 | 41050 | 41050 | 41100 | 41050 | 356 |
| 450 | 20240726 | 115300 | 4503803900 | 41050 | 41100 | 41100 | 41050 | 1056 |
| 451 | 20240726 | 115200 | 4460412750 | 41100 | 41100 | 41150 | 41100 | 245 |
| 452 | 20240726 | 115100 | 4450342800 | 41200 | 41150 | 41200 | 41150 | 702 |
| 453 | 20240726 | 115000 | 4421455450 | 41100 | 41100 | 41150 | 41100 | 293 |
| 454 | 20240726 | 114900 | 4409413100 | 41100 | 41150 | 41150 | 41100 | 165 |
| 455 | 20240726 | 114800 | 4402628950 | 41150 | 41100 | 41150 | 41100 | 570 |
| 456 | 20240726 | 114700 | 4379201650 | 41050 | 41100 | 41100 | 41050 | 141 |
| 457 | 20240726 | 114600 | 4373407950 | 41100 | 41050 | 41100 | 41050 | 358 |
| 458 | 20240726 | 114500 | 4358701700 | 41050 | 41050 | 41050 | 41050 | 438 |
| 459 | 20240726 | 114400 | 4340721800 | 41100 | 41050 | 41100 | 41050 | 520 |
| 460 | 20240726 | 114300 | 4319366950 | 41100 | 41200 | 41200 | 41050 | 1176 |
| 461 | 20240726 | 114200 | 4271049250 | 41150 | 41100 | 41150 | 41050 | 176 |
| 462 | 20240726 | 114100 | 4263815000 | 41100 | 41200 | 41200 | 41050 | 1083 |
| 463 | 20240726 | 114000 | 4219305500 | 41200 | 41200 | 41200 | 41150 | 295 |
| 464 | 20240726 | 113900 | 4207165050 | 41250 | 41150 | 41250 | 41150 | 193 |
| 465 | 20240726 | 113800 | 4199223000 | 41150 | 41300 | 41300 | 41100 | 5648 |
| 466 | 20240726 | 113700 | 3966409250 | 41300 | 41350 | 41350 | 41300 | 652 |
| 467 | 20240726 | 113600 | 3939451150 | 41350 | 41350 | 41400 | 41350 | 201 |
| 468 | 20240726 | 113500 | 3931136050 | 41400 | 41400 | 41400 | 41400 | 120 |
| 469 | 20240726 | 113400 | 3926168050 | 41450 | 41450 | 41450 | 41450 | 290 |
| 470 | 20240726 | 113300 | 3914147550 | 41450 | 41450 | 41450 | 41450 | 0 |
| 471 | 20240726 | 113200 | 3914147550 | 41450 | 41450 | 41450 | 41450 | 40 |
| 472 | 20240726 | 113100 | 3912489550 | 41450 | 41400 | 41450 | 41350 | 264 |
| 473 | 20240726 | 113000 | 3901552400 | 41400 | 41400 | 41400 | 41400 | 295 |
| 474 | 20240726 | 112900 | 3889339400 | 41400 | 41350 | 41400 | 41350 | 316 |
| 475 | 20240726 | 112800 | 3876262700 | 41350 | 41450 | 41450 | 41350 | 326 |
| 476 | 20240726 | 112700 | 3862765000 | 41400 | 41450 | 41450 | 41400 | 50 |
| 477 | 20240726 | 112600 | 3860694950 | 41450 | 41400 | 41450 | 41400 | 162 |
| 478 | 20240726 | 112500 | 3853981350 | 41400 | 41400 | 41400 | 41400 | 56 |
| 479 | 20240726 | 112400 | 3851662950 | 41450 | 41400 | 41450 | 41400 | 30 |
| 480 | 20240726 | 112300 | 3850420900 | 41350 | 41450 | 41450 | 41350 | 281 |
| 481 | 20240726 | 112200 | 3838791700 | 41400 | 41400 | 41450 | 41350 | 148 |
| 482 | 20240726 | 112100 | 3832664550 | 41400 | 41400 | 41400 | 41350 | 434 |
| 483 | 20240726 | 112000 | 3814697000 | 41400 | 41400 | 41450 | 41400 | 41 |
| 484 | 20240726 | 111900 | 3812999550 | 41400 | 41450 | 41450 | 41400 | 314 |
| 485 | 20240726 | 111800 | 3799988700 | 41500 | 41450 | 41500 | 41450 | 106 |
| 486 | 20240726 | 111700 | 3795590800 | 41500 | 41500 | 41550 | 41450 | 954 |
| 487 | 20240726 | 111600 | 3756001650 | 41550 | 41650 | 41650 | 41500 | 4686 |
| 488 | 20240726 | 111500 | 3560987800 | 41700 | 41750 | 41750 | 41700 | 1032 |
| 489 | 20240726 | 111400 | 3517944400 | 41800 | 41750 | 41800 | 41750 | 2 |
| 490 | 20240726 | 111300 | 3517860850 | 41750 | 41750 | 41800 | 41750 | 62 |
| 491 | 20240726 | 111200 | 3515271900 | 41750 | 41800 | 41800 | 41750 | 232 |
| 492 | 20240726 | 111100 | 3505580550 | 41750 | 41750 | 41750 | 41750 | 26 |
| 493 | 20240726 | 111000 | 3504495050 | 41750 | 41750 | 41750 | 41700 | 76 |
| 494 | 20240726 | 110900 | 3501323150 | 41700 | 41750 | 41750 | 41700 | 521 |
| 495 | 20240726 | 110800 | 3479572850 | 41750 | 41750 | 41800 | 41750 | 99 |
| 496 | 20240726 | 110700 | 3475438800 | 41800 | 41800 | 41800 | 41750 | 124 |
| 497 | 20240726 | 110600 | 3470256750 | 41750 | 41800 | 41800 | 41750 | 352 |
| 498 | 20240726 | 110500 | 3455545700 | 41750 | 41850 | 41850 | 41750 | 315 |
| 499 | 20240726 | 110400 | 3442373450 | 41800 | 41800 | 41850 | 41800 | 172 |
| 500 | 20240726 | 110300 | 3435179950 | 41850 | 41800 | 41850 | 41800 | 95 |
| 501 | 20240726 | 110200 | 3431207150 | 41800 | 41850 | 41850 | 41800 | 156 |
| 502 | 20240726 | 110100 | 3424679200 | 41850 | 41800 | 41850 | 41800 | 206 |
| 503 | 20240726 | 110000 | 3416058800 | 41800 | 41750 | 41800 | 41750 | 135 |
| 504 | 20240726 | 105900 | 3410417050 | 41750 | 41750 | 41750 | 41750 | 11 |
| 505 | 20240726 | 105800 | 3409957800 | 41750 | 41750 | 41750 | 41750 | 25 |
| 506 | 20240726 | 105700 | 3408914050 | 41750 | 41750 | 41800 | 41750 | 160 |
| 507 | 20240726 | 105600 | 3402233950 | 41750 | 41750 | 41750 | 41750 | 6 |
| 508 | 20240726 | 105500 | 3401983450 | 41750 | 41700 | 41750 | 41700 | 62 |
| 509 | 20240726 | 105400 | 3399395000 | 41700 | 41700 | 41700 | 41700 | 61 |
| 510 | 20240726 | 105300 | 3396851300 | 41700 | 41700 | 41700 | 41700 | 57 |
| 511 | 20240726 | 105200 | 3394474400 | 41700 | 41750 | 41750 | 41700 | 63 |
| 512 | 20240726 | 105100 | 3391845250 | 41700 | 41750 | 41750 | 41650 | 117 |
| 513 | 20240726 | 105000 | 3386969350 | 41650 | 41700 | 41700 | 41650 | 36 |
| 514 | 20240726 | 104900 | 3385469050 | 41750 | 41750 | 41800 | 41750 | 136 |
| 515 | 20240726 | 104800 | 3379790950 | 41750 | 41700 | 41800 | 41650 | 1442 |
| 516 | 20240726 | 104700 | 3319645100 | 41700 | 41750 | 41750 | 41700 | 4 |
| 517 | 20240726 | 104600 | 3319478250 | 41700 | 41700 | 41700 | 41650 | 528 |
| 518 | 20240726 | 104500 | 3297475650 | 41850 | 41750 | 41850 | 41750 | 2784 |
| 519 | 20240726 | 104400 | 3181014900 | 41750 | 41750 | 41800 | 41750 | 193 |
| 520 | 20240726 | 104300 | 3172947750 | 41700 | 41700 | 41750 | 41700 | 38 |
| 521 | 20240726 | 104200 | 3171363100 | 41800 | 41850 | 41900 | 41800 | 2256 |
| 522 | 20240726 | 104100 | 3076949950 | 41900 | 41750 | 41900 | 41750 | 301 |
| 523 | 20240726 | 104000 | 3064355850 | 41800 | 41800 | 41800 | 41750 | 514 |
| 524 | 20240726 | 103900 | 3042887750 | 41800 | 41750 | 41800 | 41750 | 151 |
| 525 | 20240726 | 103800 | 3036577050 | 41800 | 41750 | 41800 | 41650 | 285 |
| 526 | 20240726 | 103700 | 3024691250 | 41750 | 41800 | 41800 | 41750 | 46 |
| 527 | 20240726 | 103600 | 3022769000 | 41850 | 41800 | 41900 | 41800 | 40 |
| 528 | 20240726 | 103500 | 3021096450 | 41850 | 41850 | 41850 | 41850 | 190 |
| 529 | 20240726 | 103400 | 3013144950 | 41850 | 41850 | 41900 | 41850 | 304 |
| 530 | 20240726 | 103300 | 3000421200 | 41850 | 41900 | 41900 | 41800 | 224 |
| 531 | 20240726 | 103200 | 2991039400 | 41900 | 41700 | 41900 | 41700 | 918 |
| 532 | 20240726 | 103100 | 2952633600 | 41650 | 41600 | 41700 | 41600 | 77 |
| 533 | 20240726 | 103000 | 2949424100 | 41550 | 41750 | 41750 | 41550 | 397 |
| 534 | 20240726 | 102900 | 2932868250 | 41700 | 41550 | 41700 | 41550 | 283 |
| 535 | 20240726 | 102800 | 2921095450 | 41550 | 41700 | 41700 | 41550 | 280 |
| 536 | 20240726 | 102700 | 2909429250 | 41700 | 41700 | 41750 | 41700 | 107 |
| 537 | 20240726 | 102600 | 2904967250 | 41700 | 41700 | 41700 | 41700 | 60 |
| 538 | 20240726 | 102500 | 2902465250 | 41700 | 41700 | 41750 | 41700 | 28 |
| 539 | 20240726 | 102400 | 2901297400 | 41700 | 41750 | 41800 | 41700 | 129 |
| 540 | 20240726 | 102300 | 2895911550 | 41800 | 41600 | 41800 | 41600 | 368 |
| 541 | 20240726 | 102200 | 2880568850 | 41600 | 41600 | 41650 | 41550 | 118 |
| 542 | 20240726 | 102100 | 2875658750 | 41550 | 41600 | 41600 | 41550 | 546 |
| 543 | 20240726 | 102000 | 2852970400 | 41550 | 41650 | 41650 | 41550 | 105 |
| 544 | 20240726 | 101900 | 2848597600 | 41550 | 41550 | 41650 | 41550 | 177 |
| 545 | 20240726 | 101800 | 2841234600 | 41550 | 41550 | 41550 | 41550 | 87 |
| 546 | 20240726 | 101700 | 2837619750 | 41650 | 41600 | 41650 | 41500 | 1330 |
| 547 | 20240726 | 101600 | 2782351700 | 41600 | 41600 | 41650 | 41600 | 347 |
| 548 | 20240726 | 101500 | 2767904250 | 41600 | 41700 | 41700 | 41600 | 1246 |
| 549 | 20240726 | 101400 | 2715999700 | 41700 | 41700 | 41700 | 41700 | 91 |
| 550 | 20240726 | 101300 | 2712205000 | 41750 | 41700 | 41750 | 41700 | 98 |
| 551 | 20240726 | 101200 | 2708118350 | 41700 | 41750 | 41750 | 41700 | 579 |
| 552 | 20240726 | 101100 | 2683954100 | 41800 | 41800 | 41800 | 41750 | 277 |
| 553 | 20240726 | 101000 | 2672385100 | 41850 | 41800 | 41850 | 41750 | 245 |
| 554 | 20240726 | 100900 | 2662134600 | 41800 | 41950 | 41950 | 41750 | 437 |
| 555 | 20240726 | 100800 | 2643862850 | 41900 | 41950 | 41950 | 41900 | 105 |
| 556 | 20240726 | 100700 | 2639458350 | 41950 | 42000 | 42000 | 41950 | 649 |
| 557 | 20240726 | 100600 | 2612200550 | 42000 | 42000 | 42050 | 42000 | 526 |
| 558 | 20240726 | 100500 | 2590107750 | 41850 | 41900 | 42000 | 41850 | 308 |
| 559 | 20240726 | 100400 | 2577191400 | 41950 | 41850 | 41950 | 41850 | 302 |
| 560 | 20240726 | 100300 | 2564527650 | 41850 | 41950 | 41950 | 41800 | 103 |
| 561 | 20240726 | 100200 | 2560219750 | 41850 | 41950 | 41950 | 41850 | 444 |
| 562 | 20240726 | 100100 | 2541616650 | 41950 | 41950 | 41950 | 41900 | 495 |
| 563 | 20240726 | 100000 | 2520866700 | 41950 | 42000 | 42050 | 41950 | 298 |
| 564 | 20240726 | 095900 | 2508349150 | 42000 | 42000 | 42000 | 41950 | 210 |
| 565 | 20240726 | 095800 | 2499536150 | 42000 | 41900 | 42050 | 41900 | 301 |
| 566 | 20240726 | 095700 | 2486893050 | 41900 | 42000 | 42050 | 41900 | 1022 |
| 567 | 20240726 | 095600 | 2443944900 | 42000 | 41900 | 42050 | 41900 | 2596 |
| 568 | 20240726 | 095500 | 2334954750 | 41900 | 41900 | 41900 | 41850 | 315 |
| 569 | 20240726 | 095400 | 2321756500 | 41850 | 41800 | 41850 | 41800 | 1816 |
| 570 | 20240726 | 095300 | 2245804300 | 41750 | 41800 | 41800 | 41700 | 879 |
| 571 | 20240726 | 095200 | 2209123050 | 41800 | 41800 | 41850 | 41750 | 131 |
| 572 | 20240726 | 095100 | 2203648950 | 41800 | 41800 | 41850 | 41800 | 487 |
| 573 | 20240726 | 095000 | 2183273100 | 41800 | 41850 | 41850 | 41800 | 612 |
| 574 | 20240726 | 094900 | 2157689400 | 41850 | 41750 | 41900 | 41750 | 1317 |
| 575 | 20240726 | 094800 | 2102600000 | 41750 | 41750 | 41800 | 41750 | 811 |
| 576 | 20240726 | 094700 | 2068730350 | 41750 | 41750 | 41800 | 41700 | 348 |
| 577 | 20240726 | 094600 | 2054197700 | 41700 | 41750 | 41750 | 41600 | 434 |
| 578 | 20240726 | 094500 | 2036112650 | 41750 | 41800 | 41800 | 41750 | 307 |
| 579 | 20240726 | 094400 | 2023282550 | 41800 | 41800 | 41850 | 41750 | 1651 |
| 580 | 20240726 | 094300 | 1954281200 | 41750 | 41700 | 41750 | 41700 | 2452 |
| 581 | 20240726 | 094200 | 1851970150 | 41650 | 41600 | 41700 | 41600 | 601 |
| 582 | 20240726 | 094100 | 1826942750 | 41600 | 41600 | 41650 | 41600 | 295 |
| 583 | 20240726 | 094000 | 1814657400 | 41600 | 41650 | 41650 | 41600 | 400 |
| 584 | 20240726 | 093900 | 1798013900 | 41650 | 41700 | 41700 | 41600 | 365 |
| 585 | 20240726 | 093800 | 1782806750 | 41600 | 41400 | 41700 | 41400 | 1952 |
| 586 | 20240726 | 093700 | 1701543000 | 41550 | 41400 | 41550 | 41400 | 459 |
| 587 | 20240726 | 093600 | 1682497700 | 41400 | 41350 | 41400 | 41350 | 556 |
| 588 | 20240726 | 093500 | 1659494200 | 41250 | 41400 | 41400 | 41250 | 733 |
| 589 | 20240726 | 093400 | 1629202000 | 41450 | 41500 | 41500 | 41450 | 251 |
| 590 | 20240726 | 093300 | 1618786000 | 41500 | 41500 | 41500 | 41450 | 555 |
| 591 | 20240726 | 093200 | 1595756000 | 41450 | 41450 | 41450 | 41400 | 246 |
| 592 | 20240726 | 093100 | 1585561550 | 41500 | 41650 | 41650 | 41500 | 1632 |
| 593 | 20240726 | 093000 | 1517703150 | 41650 | 41700 | 41700 | 41650 | 290 |
| 594 | 20240726 | 092900 | 1505624500 | 41650 | 41550 | 41650 | 41550 | 2016 |
| 595 | 20240726 | 092800 | 1421717800 | 41550 | 41300 | 41550 | 41300 | 3721 |
| 596 | 20240726 | 092700 | 1267381850 | 41300 | 41300 | 41300 | 41250 | 429 |
| 597 | 20240726 | 092600 | 1249665300 | 41300 | 41250 | 41300 | 41200 | 825 |
| 598 | 20240726 | 092500 | 1215629750 | 41250 | 41350 | 41350 | 41250 | 209 |
| 599 | 20240726 | 092400 | 1207000450 | 41350 | 41200 | 41350 | 41200 | 825 |
| 600 | 20240726 | 092300 | 1172972750 | 41200 | 41250 | 41250 | 41200 | 222 |
| 601 | 20240726 | 092200 | 1163826200 | 41250 | 41250 | 41250 | 41250 | 779 |
| 602 | 20240726 | 092100 | 1131692450 | 41200 | 41200 | 41200 | 41200 | 21 |
| 603 | 20240726 | 092000 | 1130827250 | 41250 | 41300 | 41350 | 41250 | 1057 |
| 604 | 20240726 | 091900 | 1087159150 | 41300 | 41250 | 41300 | 41250 | 234 |
| 605 | 20240726 | 091800 | 1077497950 | 41300 | 41200 | 41300 | 41200 | 316 |
| 606 | 20240726 | 091700 | 1064464300 | 41250 | 41200 | 41250 | 41200 | 573 |
| 607 | 20240726 | 091600 | 1040828500 | 41200 | 41100 | 41200 | 41100 | 605 |
| 608 | 20240726 | 091500 | 1015923550 | 41100 | 41000 | 41100 | 40950 | 1171 |
| 609 | 20240726 | 091400 | 967879050 | 41000 | 41000 | 41050 | 41000 | 811 |
| 610 | 20240726 | 091300 | 934625000 | 41000 | 41100 | 41250 | 41000 | 1290 |
| 611 | 20240726 | 091200 | 881675950 | 41200 | 41100 | 41250 | 41100 | 1759 |
| 612 | 20240726 | 091100 | 809191300 | 41100 | 41100 | 41250 | 41100 | 468 |
| 613 | 20240726 | 091000 | 789941000 | 41050 | 41300 | 41300 | 41050 | 2704 |
| 614 | 20240726 | 090900 | 678605300 | 41300 | 41400 | 41400 | 41250 | 3103 |
| 615 | 20240726 | 090800 | 550466600 | 41500 | 41400 | 41500 | 41350 | 2443 |
| 616 | 20240726 | 090700 | 449162750 | 41400 | 41350 | 41450 | 41350 | 768 |
| 617 | 20240726 | 090600 | 417389450 | 41300 | 41350 | 41450 | 41200 | 1304 |
| 618 | 20240726 | 090500 | 363520300 | 41350 | 41500 | 41550 | 41350 | 1975 |
| 619 | 20240726 | 090400 | 281595850 | 41550 | 41300 | 41550 | 41300 | 1468 |
| 620 | 20240726 | 090300 | 220738050 | 41350 | 41200 | 41350 | 41200 | 627 |
| 621 | 20240726 | 090200 | 194870400 | 41200 | 41350 | 41400 | 41150 | 424 |
| 622 | 20240726 | 090100 | 177394300 | 41450 | 41050 | 41450 | 41050 | 2729 |
| 623 | 20240726 | 090000 | 64800300 | 41150 | 41000 | 41150 | 41000 | 1574 |