32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 3 | 20240726 | 190400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240726 | 190300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240726 | 190200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240726 | 190100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240726 | 190000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240726 | 185900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240726 | 185800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240726 | 185700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240726 | 185600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240726 | 185500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240726 | 185400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240726 | 185300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240726 | 185200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240726 | 185100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240726 | 185000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240726 | 184900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240726 | 184800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240726 | 184700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240726 | 184600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240726 | 184500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240726 | 184400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240726 | 184300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240726 | 184200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240726 | 184100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240726 | 184000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240726 | 183900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240726 | 183800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240726 | 183700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240726 | 183600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240726 | 183500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 33 | 20240726 | 183400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240726 | 183300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240726 | 183200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240726 | 183100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240726 | 183000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240726 | 182900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240726 | 182800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240726 | 182700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240726 | 182600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240726 | 182500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240726 | 182400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240726 | 182300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240726 | 182200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240726 | 182100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240726 | 182000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240726 | 181900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240726 | 181800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240726 | 181700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240726 | 181600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240726 | 181500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240726 | 181400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240726 | 181300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240726 | 181200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240726 | 181100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240726 | 181000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240726 | 180900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240726 | 180800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240726 | 180700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240726 | 180600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240726 | 180500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 63 | 20240726 | 180400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240726 | 180300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240726 | 180200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240726 | 180100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240726 | 180000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240726 | 175900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240726 | 175800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240726 | 175700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240726 | 175600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240726 | 175500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240726 | 175400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240726 | 175300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240726 | 175200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240726 | 175100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240726 | 175000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240726 | 174900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240726 | 174800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240726 | 174700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240726 | 174600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240726 | 174500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240726 | 174400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240726 | 174300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240726 | 174200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240726 | 174100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240726 | 174000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240726 | 173900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240726 | 173800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240726 | 173700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240726 | 173600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240726 | 173500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 93 | 20240726 | 173400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240726 | 173300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240726 | 173200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240726 | 173100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240726 | 173000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240726 | 172900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240726 | 172800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240726 | 172700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240726 | 172600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240726 | 172500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240726 | 172400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240726 | 172300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240726 | 172200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240726 | 172100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240726 | 172000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240726 | 171900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240726 | 171800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240726 | 171700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240726 | 171600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240726 | 171500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240726 | 171400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240726 | 171300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240726 | 171200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240726 | 171100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240726 | 171000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240726 | 170900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240726 | 170800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240726 | 170700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240726 | 170600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240726 | 170500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 123 | 20240726 | 170400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240726 | 170300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240726 | 170200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240726 | 170100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240726 | 170000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240726 | 165900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240726 | 165800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240726 | 165700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240726 | 165600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240726 | 165500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240726 | 165400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240726 | 165300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240726 | 165200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240726 | 165100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240726 | 165000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240726 | 164900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240726 | 164800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240726 | 164700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240726 | 164600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240726 | 164500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240726 | 164400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240726 | 164300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240726 | 164200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240726 | 164100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240726 | 164000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240726 | 163900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240726 | 163800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240726 | 163700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240726 | 163600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240726 | 163500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 153 | 20240726 | 163400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240726 | 163300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240726 | 163200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240726 | 163100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240726 | 163000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240726 | 162900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240726 | 162800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240726 | 162700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240726 | 162600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240726 | 162500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240726 | 162400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240726 | 162300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240726 | 162200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240726 | 162100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240726 | 162000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240726 | 161900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240726 | 161800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240726 | 161700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240726 | 161600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240726 | 161500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240726 | 161400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240726 | 161300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240726 | 161200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240726 | 161100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240726 | 161000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240726 | 160900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240726 | 160800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240726 | 160700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240726 | 160600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240726 | 160500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 183 | 20240726 | 160400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240726 | 160300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240726 | 160200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240726 | 160100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240726 | 160000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240726 | 155900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240726 | 155800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240726 | 155700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240726 | 155600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240726 | 155500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240726 | 155400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240726 | 155300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240726 | 155200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240726 | 155100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240726 | 155000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240726 | 154900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240726 | 154800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240726 | 154700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240726 | 154600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240726 | 154500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240726 | 154400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240726 | 154300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240726 | 154200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240726 | 154100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240726 | 154000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240726 | 153900 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240726 | 153800 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240726 | 153700 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240726 | 153600 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240726 | 153500 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 213 | 20240726 | 153400 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240726 | 153300 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240726 | 153200 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240726 | 153100 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240726 | 153000 | 8619821650 | 36800 | 36800 | 36800 | 36800 | 5944 |
| 218 | 20240726 | 152900 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20240726 | 152800 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20240726 | 152700 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20240726 | 152600 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20240726 | 152500 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20240726 | 152400 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20240726 | 152300 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20240726 | 152200 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20240726 | 152100 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20240726 | 152000 | 8401082450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20240726 | 151900 | 8401082450 | 37100 | 37050 | 37100 | 36800 | 3178 |
| 229 | 20240726 | 151800 | 8283679250 | 37050 | 37100 | 37100 | 36950 | 336 |
| 230 | 20240726 | 151700 | 8271232850 | 37100 | 36850 | 37100 | 36850 | 3820 |
| 231 | 20240726 | 151600 | 8129923300 | 37000 | 36850 | 37100 | 36850 | 5830 |
| 232 | 20240726 | 151500 | 7914432500 | 36900 | 36900 | 36900 | 36850 | 1006 |
| 233 | 20240726 | 151400 | 7877321650 | 36900 | 36900 | 36900 | 36800 | 682 |
| 234 | 20240726 | 151300 | 7852184800 | 36800 | 36850 | 36900 | 36800 | 1037 |
| 235 | 20240726 | 151200 | 7813990300 | 36850 | 36950 | 36950 | 36800 | 720 |
| 236 | 20240726 | 151100 | 7787466500 | 36850 | 36900 | 36950 | 36850 | 666 |
| 237 | 20240726 | 151000 | 7762884050 | 36850 | 36900 | 36950 | 36850 | 1565 |
| 238 | 20240726 | 150900 | 7705121700 | 36950 | 36900 | 36950 | 36850 | 969 |
| 239 | 20240726 | 150800 | 7669367250 | 36900 | 36800 | 36900 | 36800 | 1004 |
| 240 | 20240726 | 150700 | 7632337900 | 36850 | 36850 | 36850 | 36800 | 778 |
| 241 | 20240726 | 150600 | 7603700050 | 36850 | 36850 | 36850 | 36800 | 211 |
| 242 | 20240726 | 150500 | 7595930850 | 36850 | 36850 | 36850 | 36800 | 875 |
| 243 | 20240726 | 150400 | 7563729900 | 36800 | 36850 | 36850 | 36800 | 323 |
| 244 | 20240726 | 150300 | 7551840450 | 36850 | 36800 | 36850 | 36800 | 459 |
| 245 | 20240726 | 150200 | 7534944850 | 36800 | 36800 | 36800 | 36750 | 1310 |
| 246 | 20240726 | 150100 | 7486795000 | 36800 | 36800 | 36800 | 36750 | 234 |
| 247 | 20240726 | 150000 | 7478190000 | 36750 | 36750 | 36800 | 36700 | 755 |
| 248 | 20240726 | 145900 | 7450431450 | 36800 | 36850 | 36850 | 36750 | 2370 |
| 249 | 20240726 | 145800 | 7363211850 | 36800 | 36850 | 36850 | 36800 | 126 |
| 250 | 20240726 | 145700 | 7358572100 | 36850 | 36850 | 36850 | 36800 | 309 |
| 251 | 20240726 | 145600 | 7347189150 | 36850 | 36900 | 36900 | 36800 | 1304 |
| 252 | 20240726 | 145500 | 7299151050 | 36900 | 36850 | 36900 | 36850 | 233 |
| 253 | 20240726 | 145400 | 7290563000 | 36850 | 36850 | 36900 | 36850 | 732 |
| 254 | 20240726 | 145300 | 7263579950 | 36900 | 36800 | 36900 | 36800 | 586 |
| 255 | 20240726 | 145200 | 7241961600 | 36900 | 36850 | 36900 | 36800 | 3466 |
| 256 | 20240726 | 145100 | 7114243300 | 36850 | 36850 | 36850 | 36800 | 409 |
| 257 | 20240726 | 145000 | 7099179550 | 36850 | 36800 | 36850 | 36800 | 719 |
| 258 | 20240726 | 144900 | 7072709450 | 36800 | 36850 | 36850 | 36800 | 502 |
| 259 | 20240726 | 144800 | 7054233950 | 36850 | 36850 | 36850 | 36800 | 192 |
| 260 | 20240726 | 144700 | 7047161200 | 36800 | 36850 | 36850 | 36800 | 242 |
| 261 | 20240726 | 144600 | 7038247150 | 36850 | 36800 | 36850 | 36800 | 570 |
| 262 | 20240726 | 144500 | 7017264300 | 36750 | 36750 | 36800 | 36700 | 1240 |
| 263 | 20240726 | 144400 | 6971655300 | 36750 | 36750 | 36800 | 36700 | 1051 |
| 264 | 20240726 | 144300 | 6933035500 | 36750 | 36750 | 36750 | 36700 | 188 |
| 265 | 20240726 | 144200 | 6926128700 | 36750 | 36700 | 36750 | 36700 | 228 |
| 266 | 20240726 | 144100 | 6917758500 | 36700 | 36750 | 36750 | 36700 | 414 |
| 267 | 20240726 | 144000 | 6902551500 | 36750 | 36700 | 36750 | 36700 | 262 |
| 268 | 20240726 | 143900 | 6892932800 | 36700 | 36700 | 36750 | 36700 | 312 |
| 269 | 20240726 | 143800 | 6881480850 | 36700 | 36700 | 36750 | 36700 | 254 |
| 270 | 20240726 | 143700 | 6872155400 | 36750 | 36600 | 36750 | 36600 | 1814 |
| 271 | 20240726 | 143600 | 6805623400 | 36650 | 36600 | 36650 | 36600 | 445 |
| 272 | 20240726 | 143500 | 6789319250 | 36650 | 36600 | 36650 | 36600 | 536 |
| 273 | 20240726 | 143400 | 6769691800 | 36550 | 36600 | 36600 | 36550 | 366 |
| 274 | 20240726 | 143300 | 6756301400 | 36600 | 36600 | 36650 | 36600 | 345 |
| 275 | 20240726 | 143200 | 6743669350 | 36650 | 36550 | 36650 | 36500 | 1926 |
| 276 | 20240726 | 143100 | 6673255100 | 36500 | 36500 | 36550 | 36500 | 351 |
| 277 | 20240726 | 143000 | 6660431650 | 36550 | 36550 | 36550 | 36500 | 801 |
| 278 | 20240726 | 142900 | 6631168900 | 36500 | 36550 | 36550 | 36500 | 172 |
| 279 | 20240726 | 142800 | 6624890850 | 36500 | 36500 | 36550 | 36450 | 383 |
| 280 | 20240726 | 142700 | 6610916350 | 36500 | 36550 | 36550 | 36500 | 961 |
| 281 | 20240726 | 142600 | 6575820400 | 36550 | 36550 | 36550 | 36500 | 324 |
| 282 | 20240726 | 142500 | 6563993700 | 36550 | 36550 | 36600 | 36500 | 382 |
| 283 | 20240726 | 142400 | 6550021900 | 36600 | 36600 | 36600 | 36550 | 200 |
| 284 | 20240726 | 142300 | 6542711000 | 36600 | 36600 | 36600 | 36500 | 313 |
| 285 | 20240726 | 142200 | 6531282900 | 36600 | 36550 | 36600 | 36500 | 269 |
| 286 | 20240726 | 142100 | 6521455150 | 36550 | 36500 | 36550 | 36450 | 612 |
| 287 | 20240726 | 142000 | 6499120600 | 36450 | 36450 | 36450 | 36450 | 169 |
| 288 | 20240726 | 141900 | 6492960550 | 36450 | 36500 | 36500 | 36450 | 283 |
| 289 | 20240726 | 141800 | 6482640600 | 36500 | 36400 | 36500 | 36400 | 780 |
| 290 | 20240726 | 141700 | 6454210400 | 36400 | 36400 | 36450 | 36400 | 290 |
| 291 | 20240726 | 141600 | 6443653300 | 36400 | 36400 | 36450 | 36400 | 169 |
| 292 | 20240726 | 141500 | 6437501350 | 36450 | 36450 | 36450 | 36400 | 132 |
| 293 | 20240726 | 141400 | 6432694600 | 36450 | 36400 | 36450 | 36400 | 138 |
| 294 | 20240726 | 141300 | 6427669750 | 36450 | 36450 | 36450 | 36400 | 291 |
| 295 | 20240726 | 141200 | 6417069500 | 36400 | 36450 | 36450 | 36400 | 160 |
| 296 | 20240726 | 141100 | 6411244450 | 36400 | 36450 | 36450 | 36400 | 1384 |
| 297 | 20240726 | 141000 | 6360803150 | 36450 | 36450 | 36500 | 36450 | 177 |
| 298 | 20240726 | 140900 | 6354349150 | 36500 | 36500 | 36500 | 36450 | 98 |
| 299 | 20240726 | 140800 | 6350776300 | 36500 | 36500 | 36500 | 36450 | 353 |
| 300 | 20240726 | 140700 | 6337896800 | 36450 | 36500 | 36500 | 36450 | 88 |
| 301 | 20240726 | 140600 | 6334689100 | 36500 | 36450 | 36500 | 36450 | 78 |
| 302 | 20240726 | 140500 | 6331845950 | 36500 | 36450 | 36500 | 36450 | 86 |
| 303 | 20240726 | 140400 | 6328711200 | 36450 | 36450 | 36500 | 36450 | 117 |
| 304 | 20240726 | 140300 | 6324445350 | 36450 | 36500 | 36500 | 36450 | 326 |
| 305 | 20240726 | 140200 | 6312549250 | 36500 | 36450 | 36500 | 36450 | 86 |
| 306 | 20240726 | 140100 | 6309414450 | 36450 | 36450 | 36500 | 36450 | 230 |
| 307 | 20240726 | 140000 | 6301030750 | 36450 | 36450 | 36450 | 36450 | 225 |
| 308 | 20240726 | 135900 | 6292829500 | 36500 | 36500 | 36550 | 36450 | 44 |
| 309 | 20240726 | 135800 | 6291225000 | 36550 | 36450 | 36550 | 36400 | 1029 |
| 310 | 20240726 | 135700 | 6253754500 | 36450 | 36500 | 36550 | 36450 | 656 |
| 311 | 20240726 | 135600 | 6229818900 | 36550 | 36550 | 36550 | 36500 | 164 |
| 312 | 20240726 | 135500 | 6223825900 | 36550 | 36500 | 36550 | 36500 | 223 |
| 313 | 20240726 | 135400 | 6215678550 | 36550 | 36450 | 36550 | 36450 | 807 |
| 314 | 20240726 | 135300 | 6186251250 | 36450 | 36450 | 36450 | 36400 | 73 |
| 315 | 20240726 | 135200 | 6183593750 | 36400 | 36400 | 36450 | 36400 | 243 |
| 316 | 20240726 | 135100 | 6174748150 | 36450 | 36500 | 36500 | 36400 | 825 |
| 317 | 20240726 | 135000 | 6144683300 | 36500 | 36450 | 36500 | 36400 | 384 |
| 318 | 20240726 | 134900 | 6130687750 | 36450 | 36400 | 36450 | 36400 | 508 |
| 319 | 20240726 | 134800 | 6112196300 | 36400 | 36450 | 36450 | 36400 | 172 |
| 320 | 20240726 | 134700 | 6105933400 | 36500 | 36450 | 36500 | 36400 | 531 |
| 321 | 20240726 | 134600 | 6086582950 | 36500 | 36450 | 36500 | 36450 | 312 |
| 322 | 20240726 | 134500 | 6075209650 | 36500 | 36450 | 36500 | 36400 | 161 |
| 323 | 20240726 | 134400 | 6069334750 | 36500 | 36450 | 36550 | 36400 | 186 |
| 324 | 20240726 | 134300 | 6062553800 | 36650 | 36550 | 36650 | 36450 | 597 |
| 325 | 20240726 | 134200 | 6040717300 | 36550 | 36600 | 36600 | 36400 | 1051 |
| 326 | 20240726 | 134100 | 6002409600 | 36600 | 36450 | 36600 | 36450 | 336 |
| 327 | 20240726 | 134000 | 5990145350 | 36500 | 36550 | 36600 | 36500 | 727 |
| 328 | 20240726 | 133900 | 5963579750 | 36600 | 36550 | 36600 | 36550 | 81 |
| 329 | 20240726 | 133800 | 5960618100 | 36600 | 36600 | 36600 | 36600 | 2 |
| 330 | 20240726 | 133700 | 5960544900 | 36550 | 36600 | 36600 | 36550 | 64 |
| 331 | 20240726 | 133600 | 5958204350 | 36550 | 36600 | 36600 | 36550 | 108 |
| 332 | 20240726 | 133500 | 5954254350 | 36600 | 36550 | 36600 | 36550 | 161 |
| 333 | 20240726 | 133400 | 5948362800 | 36600 | 36550 | 36600 | 36500 | 235 |
| 334 | 20240726 | 133300 | 5939774750 | 36550 | 36450 | 36550 | 36450 | 1181 |
| 335 | 20240726 | 133200 | 5896702100 | 36450 | 36400 | 36450 | 36400 | 410 |
| 336 | 20240726 | 133100 | 5881766850 | 36450 | 36400 | 36450 | 36400 | 21 |
| 337 | 20240726 | 133000 | 5881001450 | 36450 | 36400 | 36450 | 36400 | 62 |
| 338 | 20240726 | 132900 | 5878744600 | 36400 | 36400 | 36450 | 36400 | 50 |
| 339 | 20240726 | 132800 | 5876924500 | 36450 | 36350 | 36450 | 36300 | 1793 |
| 340 | 20240726 | 132700 | 5811787750 | 36350 | 36400 | 36400 | 36350 | 122 |
| 341 | 20240726 | 132600 | 5807352500 | 36400 | 36400 | 36400 | 36400 | 4 |
| 342 | 20240726 | 132500 | 5807206900 | 36400 | 36350 | 36400 | 36350 | 552 |
| 343 | 20240726 | 132400 | 5787141550 | 36350 | 36400 | 36400 | 36350 | 425 |
| 344 | 20240726 | 132300 | 5771692700 | 36350 | 36350 | 36350 | 36350 | 204 |
| 345 | 20240726 | 132200 | 5764277300 | 36350 | 36400 | 36400 | 36350 | 43 |
| 346 | 20240726 | 132100 | 5762714200 | 36400 | 36350 | 36400 | 36350 | 431 |
| 347 | 20240726 | 132000 | 5747047150 | 36350 | 36350 | 36400 | 36350 | 214 |
| 348 | 20240726 | 131900 | 5739267750 | 36400 | 36350 | 36400 | 36300 | 106 |
| 349 | 20240726 | 131800 | 5735414550 | 36300 | 36400 | 36400 | 36300 | 4441 |
| 350 | 20240726 | 131700 | 5574000200 | 36400 | 36350 | 36400 | 36350 | 245 |
| 351 | 20240726 | 131600 | 5565092500 | 36400 | 36350 | 36400 | 36350 | 80 |
| 352 | 20240726 | 131500 | 5562183700 | 36350 | 36450 | 36450 | 36350 | 290 |
| 353 | 20240726 | 131400 | 5551631700 | 36550 | 36550 | 36550 | 36550 | 1 |
| 354 | 20240726 | 131300 | 5551595150 | 36550 | 36400 | 36550 | 36400 | 150 |
| 355 | 20240726 | 131200 | 5546134350 | 36400 | 36400 | 36400 | 36350 | 439 |
| 356 | 20240726 | 131100 | 5530174900 | 36400 | 36400 | 36400 | 36350 | 1999 |
| 357 | 20240726 | 131000 | 5457418350 | 36400 | 36400 | 36450 | 36400 | 297 |
| 358 | 20240726 | 130900 | 5446607050 | 36450 | 36450 | 36450 | 36400 | 709 |
| 359 | 20240726 | 130800 | 5420765550 | 36450 | 36450 | 36450 | 36400 | 960 |
| 360 | 20240726 | 130700 | 5385790550 | 36450 | 36450 | 36450 | 36400 | 384 |
| 361 | 20240726 | 130600 | 5371793900 | 36400 | 36400 | 36450 | 36400 | 63 |
| 362 | 20240726 | 130500 | 5369499600 | 36450 | 36600 | 36600 | 36450 | 2106 |
| 363 | 20240726 | 130400 | 5292652100 | 36600 | 36600 | 36600 | 36550 | 109 |
| 364 | 20240726 | 130300 | 5288667200 | 36600 | 36600 | 36600 | 36600 | 38 |
| 365 | 20240726 | 130200 | 5287276400 | 36600 | 36650 | 36650 | 36500 | 409 |
| 366 | 20240726 | 130100 | 5272310300 | 36550 | 36600 | 36650 | 36500 | 650 |
| 367 | 20240726 | 130000 | 5248498750 | 36600 | 36500 | 36600 | 36500 | 12 |
| 368 | 20240726 | 125900 | 5248060400 | 36500 | 36600 | 36600 | 36500 | 69 |
| 369 | 20240726 | 125800 | 5245540000 | 36500 | 36550 | 36600 | 36500 | 577 |
| 370 | 20240726 | 125700 | 5224436750 | 36550 | 36500 | 36550 | 36500 | 45 |
| 371 | 20240726 | 125600 | 5222793550 | 36500 | 36500 | 36500 | 36500 | 1063 |
| 372 | 20240726 | 125500 | 5183994050 | 36500 | 36450 | 36550 | 36450 | 1037 |
| 373 | 20240726 | 125400 | 5146145800 | 36450 | 36500 | 36500 | 36450 | 96 |
| 374 | 20240726 | 125300 | 5142646100 | 36450 | 36500 | 36500 | 36450 | 48 |
| 375 | 20240726 | 125200 | 5140894350 | 36450 | 36500 | 36500 | 36450 | 74 |
| 376 | 20240726 | 125100 | 5138195550 | 36450 | 36450 | 36450 | 36450 | 100 |
| 377 | 20240726 | 125000 | 5134550550 | 36500 | 36450 | 36500 | 36450 | 473 |
| 378 | 20240726 | 124900 | 5117291550 | 36500 | 36500 | 36500 | 36450 | 678 |
| 379 | 20240726 | 124800 | 5092569550 | 36500 | 36550 | 36550 | 36500 | 32 |
| 380 | 20240726 | 124700 | 5091401500 | 36550 | 36500 | 36550 | 36500 | 26 |
| 381 | 20240726 | 124600 | 5090451700 | 36450 | 36450 | 36450 | 36450 | 460 |
| 382 | 20240726 | 124500 | 5073684700 | 36450 | 36500 | 36500 | 36450 | 883 |
| 383 | 20240726 | 124400 | 5041480650 | 36550 | 36600 | 36600 | 36550 | 87 |
| 384 | 20240726 | 124300 | 5038300750 | 36600 | 36550 | 36600 | 36550 | 35 |
| 385 | 20240726 | 124200 | 5037021400 | 36550 | 36550 | 36600 | 36500 | 845 |
| 386 | 20240726 | 124100 | 5006156600 | 36600 | 36500 | 36600 | 36500 | 42 |
| 387 | 20240726 | 124000 | 5004623400 | 36500 | 36500 | 36550 | 36450 | 983 |
| 388 | 20240726 | 123900 | 4968714150 | 36500 | 36450 | 36550 | 36450 | 1512 |
| 389 | 20240726 | 123800 | 4913510200 | 36450 | 36500 | 36500 | 36450 | 1048 |
| 390 | 20240726 | 123700 | 4875297050 | 36500 | 36500 | 36550 | 36500 | 503 |
| 391 | 20240726 | 123600 | 4856937400 | 36500 | 36500 | 36500 | 36500 | 312 |
| 392 | 20240726 | 123500 | 4845549400 | 36500 | 36500 | 36550 | 36500 | 105 |
| 393 | 20240726 | 123400 | 4841716850 | 36500 | 36500 | 36500 | 36500 | 54 |
| 394 | 20240726 | 123300 | 4839745850 | 36500 | 36550 | 36550 | 36500 | 222 |
| 395 | 20240726 | 123200 | 4831636800 | 36550 | 36550 | 36550 | 36500 | 196 |
| 396 | 20240726 | 123100 | 4824474700 | 36500 | 36500 | 36500 | 36500 | 57 |
| 397 | 20240726 | 123000 | 4822394200 | 36500 | 36550 | 36550 | 36500 | 425 |
| 398 | 20240726 | 122900 | 4806880000 | 36550 | 36550 | 36550 | 36500 | 34 |
| 399 | 20240726 | 122800 | 4805638850 | 36550 | 36550 | 36550 | 36550 | 158 |
| 400 | 20240726 | 122700 | 4799863950 | 36550 | 36500 | 36550 | 36500 | 57 |
| 401 | 20240726 | 122600 | 4797782850 | 36500 | 36500 | 36500 | 36500 | 248 |
| 402 | 20240726 | 122500 | 4788730850 | 36500 | 36450 | 36550 | 36450 | 806 |
| 403 | 20240726 | 122400 | 4759313350 | 36500 | 36450 | 36500 | 36450 | 289 |
| 404 | 20240726 | 122300 | 4748777800 | 36450 | 36450 | 36500 | 36400 | 3448 |
| 405 | 20240726 | 122200 | 4623161500 | 36450 | 36550 | 36550 | 36450 | 327 |
| 406 | 20240726 | 122100 | 4611227050 | 36550 | 36600 | 36600 | 36500 | 79 |
| 407 | 20240726 | 122000 | 4608339450 | 36600 | 36650 | 36650 | 36500 | 45 |
| 408 | 20240726 | 121900 | 4606695100 | 36650 | 36550 | 36650 | 36500 | 3592 |
| 409 | 20240726 | 121800 | 4475559450 | 36450 | 36550 | 36550 | 36450 | 2215 |
| 410 | 20240726 | 121700 | 4394709000 | 36550 | 36650 | 36650 | 36550 | 1037 |
| 411 | 20240726 | 121600 | 4356763000 | 36650 | 36650 | 36650 | 36650 | 22 |
| 412 | 20240726 | 121500 | 4355956700 | 36600 | 36600 | 36650 | 36600 | 160 |
| 413 | 20240726 | 121400 | 4350100300 | 36600 | 36650 | 36650 | 36600 | 353 |
| 414 | 20240726 | 121300 | 4337179150 | 36650 | 36600 | 36650 | 36600 | 74 |
| 415 | 20240726 | 121200 | 4334468750 | 36600 | 36600 | 36600 | 36600 | 10 |
| 416 | 20240726 | 121100 | 4334102750 | 36650 | 36700 | 36700 | 36650 | 1138 |
| 417 | 20240726 | 121000 | 4292392050 | 36700 | 36650 | 36700 | 36650 | 11 |
| 418 | 20240726 | 120900 | 4291988400 | 36700 | 36650 | 36700 | 36650 | 52 |
| 419 | 20240726 | 120800 | 4290081550 | 36700 | 36700 | 36700 | 36700 | 27 |
| 420 | 20240726 | 120700 | 4289090650 | 36700 | 36700 | 36700 | 36700 | 1 |
| 421 | 20240726 | 120600 | 4289053950 | 36650 | 36650 | 36650 | 36650 | 112 |
| 422 | 20240726 | 120500 | 4284949150 | 36700 | 36700 | 36700 | 36700 | 7 |
| 423 | 20240726 | 120400 | 4284692250 | 36700 | 36700 | 36700 | 36700 | 79 |
| 424 | 20240726 | 120300 | 4281792950 | 36700 | 36700 | 36700 | 36700 | 107 |
| 425 | 20240726 | 120200 | 4277866050 | 36700 | 36650 | 36700 | 36650 | 383 |
| 426 | 20240726 | 120100 | 4263825400 | 36700 | 36700 | 36700 | 36700 | 15 |
| 427 | 20240726 | 120000 | 4263274900 | 36700 | 36600 | 36700 | 36600 | 72 |
| 428 | 20240726 | 115900 | 4260636500 | 36600 | 36600 | 36600 | 36600 | 96 |
| 429 | 20240726 | 115800 | 4257122900 | 36650 | 36700 | 36700 | 36650 | 13 |
| 430 | 20240726 | 115700 | 4256646300 | 36600 | 36750 | 36750 | 36600 | 192 |
| 431 | 20240726 | 115600 | 4249612400 | 36750 | 36650 | 36750 | 36600 | 769 |
| 432 | 20240726 | 115500 | 4221378450 | 36600 | 36600 | 36650 | 36600 | 78 |
| 433 | 20240726 | 115400 | 4218522650 | 36650 | 36650 | 36700 | 36650 | 186 |
| 434 | 20240726 | 115300 | 4211705500 | 36550 | 36600 | 36700 | 36550 | 620 |
| 435 | 20240726 | 115200 | 4189031550 | 36600 | 36650 | 36650 | 36600 | 73 |
| 436 | 20240726 | 115100 | 4186359650 | 36650 | 36700 | 36700 | 36650 | 107 |
| 437 | 20240726 | 115000 | 4182435600 | 36650 | 36650 | 36650 | 36600 | 445 |
| 438 | 20240726 | 114900 | 4166129300 | 36700 | 36700 | 36700 | 36650 | 214 |
| 439 | 20240726 | 114800 | 4158277450 | 36700 | 36650 | 36700 | 36650 | 75 |
| 440 | 20240726 | 114700 | 4155527250 | 36700 | 36700 | 36700 | 36700 | 154 |
| 441 | 20240726 | 114600 | 4149875450 | 36700 | 36700 | 36700 | 36700 | 5 |
| 442 | 20240726 | 114500 | 4149691950 | 36650 | 36700 | 36700 | 36650 | 67 |
| 443 | 20240726 | 114400 | 4147236300 | 36650 | 36650 | 36650 | 36650 | 136 |
| 444 | 20240726 | 114300 | 4142251900 | 36650 | 36650 | 36650 | 36650 | 30 |
| 445 | 20240726 | 114200 | 4141152400 | 36700 | 36650 | 36700 | 36650 | 241 |
| 446 | 20240726 | 114100 | 4132319700 | 36650 | 36700 | 36700 | 36650 | 41 |
| 447 | 20240726 | 114000 | 4130816550 | 36700 | 36700 | 36700 | 36700 | 14 |
| 448 | 20240726 | 113900 | 4130302750 | 36700 | 36650 | 36700 | 36650 | 62 |
| 449 | 20240726 | 113800 | 4128028850 | 36700 | 36750 | 36750 | 36700 | 305 |
| 450 | 20240726 | 113700 | 4116827500 | 36750 | 36700 | 36750 | 36700 | 218 |
| 451 | 20240726 | 113600 | 4108816650 | 36700 | 36700 | 36700 | 36650 | 90 |
| 452 | 20240726 | 113500 | 4105515200 | 36700 | 36700 | 36700 | 36700 | 51 |
| 453 | 20240726 | 113400 | 4103643500 | 36700 | 36750 | 36750 | 36450 | 4363 |
| 454 | 20240726 | 113300 | 3944259300 | 36750 | 36800 | 36850 | 36700 | 528 |
| 455 | 20240726 | 113200 | 3924838850 | 36750 | 36850 | 36900 | 36500 | 2890 |
| 456 | 20240726 | 113100 | 3819084100 | 36900 | 36650 | 36900 | 36550 | 2233 |
| 457 | 20240726 | 113000 | 3737215000 | 36600 | 36750 | 36750 | 36600 | 1816 |
| 458 | 20240726 | 112900 | 3670662700 | 36700 | 36700 | 36700 | 36700 | 111 |
| 459 | 20240726 | 112800 | 3666589000 | 36750 | 36750 | 36750 | 36750 | 22 |
| 460 | 20240726 | 112700 | 3665780500 | 36700 | 36750 | 36750 | 36700 | 883 |
| 461 | 20240726 | 112600 | 3633336850 | 36700 | 36750 | 36750 | 36700 | 961 |
| 462 | 20240726 | 112500 | 3598056750 | 36750 | 36750 | 36750 | 36700 | 339 |
| 463 | 20240726 | 112400 | 3585603050 | 36750 | 36750 | 36750 | 36700 | 92 |
| 464 | 20240726 | 112300 | 3582223150 | 36700 | 36700 | 36750 | 36700 | 231 |
| 465 | 20240726 | 112200 | 3573744700 | 36700 | 36750 | 36750 | 36700 | 311 |
| 466 | 20240726 | 112100 | 3562326100 | 36750 | 36800 | 36800 | 36700 | 30 |
| 467 | 20240726 | 112000 | 3561224050 | 36800 | 36700 | 36800 | 36700 | 75 |
| 468 | 20240726 | 111900 | 3558470550 | 36700 | 36800 | 36800 | 36700 | 200 |
| 469 | 20240726 | 111800 | 3551130350 | 36800 | 36700 | 36800 | 36700 | 98 |
| 470 | 20240726 | 111700 | 3547530750 | 36700 | 36700 | 36700 | 36700 | 27 |
| 471 | 20240726 | 111600 | 3546539850 | 36700 | 36750 | 36750 | 36700 | 517 |
| 472 | 20240726 | 111500 | 3527545950 | 36750 | 36750 | 36750 | 36750 | 202 |
| 473 | 20240726 | 111400 | 3520122450 | 36750 | 36750 | 36750 | 36750 | 59 |
| 474 | 20240726 | 111300 | 3517954200 | 36750 | 36900 | 36900 | 36750 | 452 |
| 475 | 20240726 | 111200 | 3501309750 | 36850 | 36850 | 36850 | 36850 | 130 |
| 476 | 20240726 | 111100 | 3496519250 | 36850 | 36800 | 36850 | 36750 | 997 |
| 477 | 20240726 | 111000 | 3459804250 | 36750 | 36750 | 36800 | 36750 | 151 |
| 478 | 20240726 | 110900 | 3454254700 | 36700 | 36700 | 36800 | 36700 | 136 |
| 479 | 20240726 | 110800 | 3449262300 | 36700 | 36800 | 36800 | 36700 | 163 |
| 480 | 20240726 | 110700 | 3443273300 | 36800 | 36800 | 36800 | 36800 | 20 |
| 481 | 20240726 | 110600 | 3442537300 | 36700 | 36800 | 36800 | 36700 | 363 |
| 482 | 20240726 | 110500 | 3429198350 | 36850 | 36850 | 36850 | 36850 | 55 |
| 483 | 20240726 | 110400 | 3427171600 | 36850 | 36900 | 36900 | 36850 | 401 |
| 484 | 20240726 | 110300 | 3412394650 | 36850 | 36850 | 36900 | 36850 | 50 |
| 485 | 20240726 | 110200 | 3410551850 | 36850 | 36800 | 36850 | 36800 | 98 |
| 486 | 20240726 | 110100 | 3406942100 | 36800 | 36800 | 36850 | 36800 | 773 |
| 487 | 20240726 | 110000 | 3378477700 | 36800 | 36750 | 36800 | 36700 | 246 |
| 488 | 20240726 | 105900 | 3369438300 | 36700 | 36700 | 36750 | 36700 | 37 |
| 489 | 20240726 | 105800 | 3368080100 | 36650 | 36650 | 36750 | 36650 | 1497 |
| 490 | 20240726 | 105700 | 3313211050 | 36650 | 36700 | 36700 | 36650 | 110 |
| 491 | 20240726 | 105600 | 3309176800 | 36650 | 36700 | 36700 | 36650 | 98 |
| 492 | 20240726 | 105500 | 3305581500 | 36700 | 36750 | 36750 | 36700 | 50 |
| 493 | 20240726 | 105400 | 3303745500 | 36750 | 36700 | 36750 | 36700 | 3 |
| 494 | 20240726 | 105300 | 3303635350 | 36750 | 36750 | 36750 | 36650 | 142 |
| 495 | 20240726 | 105200 | 3298425350 | 36650 | 36700 | 36750 | 36650 | 139 |
| 496 | 20240726 | 105100 | 3293325500 | 36650 | 36700 | 36700 | 36650 | 84 |
| 497 | 20240726 | 105000 | 3290245650 | 36700 | 36750 | 36750 | 36650 | 632 |
| 498 | 20240726 | 104900 | 3267046200 | 36750 | 36700 | 36750 | 36700 | 131 |
| 499 | 20240726 | 104800 | 3262232500 | 36750 | 36700 | 36750 | 36700 | 34 |
| 500 | 20240726 | 104700 | 3260984600 | 36700 | 36650 | 36700 | 36600 | 263 |
| 501 | 20240726 | 104600 | 3251340850 | 36600 | 36700 | 36700 | 36600 | 1598 |
| 502 | 20240726 | 104500 | 3192736450 | 36700 | 36700 | 36750 | 36700 | 82 |
| 503 | 20240726 | 104400 | 3189725550 | 36700 | 36700 | 36700 | 36700 | 155 |
| 504 | 20240726 | 104300 | 3184037050 | 36700 | 36750 | 36750 | 36700 | 289 |
| 505 | 20240726 | 104200 | 3173424750 | 36800 | 36850 | 36850 | 36800 | 321 |
| 506 | 20240726 | 104100 | 3161610250 | 36850 | 36750 | 36850 | 36750 | 752 |
| 507 | 20240726 | 104000 | 3133926150 | 36750 | 36700 | 36750 | 36700 | 77 |
| 508 | 20240726 | 103900 | 3131099750 | 36700 | 36650 | 36850 | 36650 | 560 |
| 509 | 20240726 | 103800 | 3110514900 | 36700 | 36650 | 36700 | 36650 | 369 |
| 510 | 20240726 | 103700 | 3096987650 | 36650 | 36600 | 36650 | 36600 | 143 |
| 511 | 20240726 | 103600 | 3091753150 | 36650 | 36650 | 36650 | 36650 | 125 |
| 512 | 20240726 | 103500 | 3087171900 | 36650 | 36600 | 36650 | 36600 | 13 |
| 513 | 20240726 | 103400 | 3086695500 | 36550 | 36500 | 36650 | 36500 | 266 |
| 514 | 20240726 | 103300 | 3076975850 | 36500 | 36650 | 36650 | 36500 | 1050 |
| 515 | 20240726 | 103200 | 3038599450 | 36650 | 36550 | 36650 | 36500 | 333 |
| 516 | 20240726 | 103100 | 3026429050 | 36550 | 36600 | 36600 | 36500 | 293 |
| 517 | 20240726 | 103000 | 3015723500 | 36600 | 36600 | 36600 | 36550 | 666 |
| 518 | 20240726 | 102900 | 2991361250 | 36600 | 36600 | 36650 | 36600 | 153 |
| 519 | 20240726 | 102800 | 2985760900 | 36650 | 36700 | 36700 | 36650 | 396 |
| 520 | 20240726 | 102700 | 2971242800 | 36700 | 36700 | 36850 | 36650 | 400 |
| 521 | 20240726 | 102600 | 2956553100 | 36700 | 36750 | 36750 | 36700 | 216 |
| 522 | 20240726 | 102500 | 2948624900 | 36750 | 36800 | 36800 | 36750 | 40 |
| 523 | 20240726 | 102400 | 2947154750 | 36800 | 36750 | 36800 | 36750 | 37 |
| 524 | 20240726 | 102300 | 2945794600 | 36750 | 36700 | 36750 | 36650 | 1109 |
| 525 | 20240726 | 102200 | 2905077200 | 36750 | 36800 | 36800 | 36700 | 549 |
| 526 | 20240726 | 102100 | 2884898750 | 36850 | 36850 | 36850 | 36850 | 34 |
| 527 | 20240726 | 102000 | 2883645850 | 36850 | 36800 | 36850 | 36800 | 149 |
| 528 | 20240726 | 101900 | 2878162350 | 36800 | 36800 | 36800 | 36800 | 356 |
| 529 | 20240726 | 101800 | 2865061550 | 36800 | 36800 | 36800 | 36750 | 97 |
| 530 | 20240726 | 101700 | 2861493450 | 36800 | 36800 | 36800 | 36750 | 470 |
| 531 | 20240726 | 101600 | 2844198450 | 36800 | 36750 | 36800 | 36750 | 339 |
| 532 | 20240726 | 101500 | 2831731850 | 36700 | 36750 | 36750 | 36700 | 94 |
| 533 | 20240726 | 101400 | 2828281400 | 36700 | 36750 | 36750 | 36700 | 118 |
| 534 | 20240726 | 101300 | 2823950500 | 36750 | 36850 | 36850 | 36700 | 897 |
| 535 | 20240726 | 101200 | 2790952600 | 36900 | 36900 | 36900 | 36850 | 434 |
| 536 | 20240726 | 101100 | 2774959050 | 36850 | 36750 | 36900 | 36750 | 299 |
| 537 | 20240726 | 101000 | 2763951100 | 36750 | 36800 | 36800 | 36750 | 158 |
| 538 | 20240726 | 100900 | 2758138150 | 36800 | 36750 | 36800 | 36750 | 109 |
| 539 | 20240726 | 100800 | 2754132200 | 36750 | 36750 | 36750 | 36750 | 138 |
| 540 | 20240726 | 100700 | 2749060700 | 36750 | 36800 | 36800 | 36750 | 370 |
| 541 | 20240726 | 100600 | 2735452300 | 36800 | 36750 | 36850 | 36700 | 606 |
| 542 | 20240726 | 100500 | 2713178100 | 36750 | 36700 | 36750 | 36650 | 399 |
| 543 | 20240726 | 100400 | 2698537000 | 36700 | 36650 | 36750 | 36650 | 1125 |
| 544 | 20240726 | 100300 | 2657267150 | 36650 | 36650 | 36650 | 36650 | 372 |
| 545 | 20240726 | 100200 | 2643633350 | 36650 | 36600 | 36650 | 36550 | 438 |
| 546 | 20240726 | 100100 | 2627593850 | 36600 | 36600 | 36650 | 36600 | 686 |
| 547 | 20240726 | 100000 | 2602485750 | 36600 | 36600 | 36600 | 36450 | 71 |
| 548 | 20240726 | 095900 | 2599892200 | 36550 | 36550 | 36550 | 36450 | 1379 |
| 549 | 20240726 | 095800 | 2549566550 | 36550 | 36600 | 36600 | 36500 | 644 |
| 550 | 20240726 | 095700 | 2526040350 | 36600 | 36650 | 36650 | 36600 | 437 |
| 551 | 20240726 | 095600 | 2510031450 | 36650 | 36500 | 36650 | 36500 | 1757 |
| 552 | 20240726 | 095500 | 2445774600 | 36450 | 36500 | 36500 | 36450 | 618 |
| 553 | 20240726 | 095400 | 2423224100 | 36500 | 36600 | 36600 | 36500 | 702 |
| 554 | 20240726 | 095300 | 2397569800 | 36600 | 36400 | 36600 | 36400 | 4667 |
| 555 | 20240726 | 095200 | 2227224600 | 36400 | 36450 | 36450 | 36400 | 523 |
| 556 | 20240726 | 095100 | 2208162300 | 36450 | 36400 | 36450 | 36400 | 149 |
| 557 | 20240726 | 095000 | 2202732950 | 36450 | 36500 | 36500 | 36350 | 1183 |
| 558 | 20240726 | 094900 | 2159618350 | 36500 | 36500 | 36550 | 36500 | 2581 |
| 559 | 20240726 | 094800 | 2065408950 | 36450 | 36500 | 36550 | 36450 | 1081 |
| 560 | 20240726 | 094700 | 2025947350 | 36450 | 36450 | 36450 | 36400 | 1862 |
| 561 | 20240726 | 094600 | 1958129700 | 36450 | 36500 | 36500 | 36450 | 3173 |
| 562 | 20240726 | 094500 | 1842458950 | 36500 | 36550 | 36550 | 36450 | 636 |
| 563 | 20240726 | 094400 | 1819242350 | 36500 | 36550 | 36600 | 36450 | 1870 |
| 564 | 20240726 | 094300 | 1751015800 | 36550 | 36650 | 36650 | 36500 | 859 |
| 565 | 20240726 | 094200 | 1719621150 | 36650 | 36650 | 36650 | 36650 | 145 |
| 566 | 20240726 | 094100 | 1714306900 | 36650 | 36700 | 36700 | 36550 | 905 |
| 567 | 20240726 | 094000 | 1681190200 | 36700 | 36650 | 36700 | 36600 | 862 |
| 568 | 20240726 | 093900 | 1649571550 | 36600 | 36550 | 36750 | 36550 | 799 |
| 569 | 20240726 | 093800 | 1620283350 | 36550 | 36450 | 36600 | 36450 | 1094 |
| 570 | 20240726 | 093700 | 1580350550 | 36450 | 36600 | 36600 | 36450 | 4421 |
| 571 | 20240726 | 093600 | 1418926900 | 36600 | 36600 | 36650 | 36600 | 199 |
| 572 | 20240726 | 093500 | 1411643000 | 36600 | 36750 | 36800 | 36550 | 2005 |
| 573 | 20240726 | 093400 | 1338100400 | 36750 | 36600 | 36750 | 36600 | 353 |
| 574 | 20240726 | 093300 | 1325161900 | 36550 | 36600 | 36650 | 36550 | 442 |
| 575 | 20240726 | 093200 | 1308989500 | 36650 | 36700 | 36700 | 36550 | 2057 |
| 576 | 20240726 | 093100 | 1233701350 | 36700 | 36750 | 36750 | 36650 | 1310 |
| 577 | 20240726 | 093000 | 1185609600 | 36750 | 36850 | 36900 | 36750 | 978 |
| 578 | 20240726 | 092900 | 1149590600 | 36800 | 36850 | 36850 | 36800 | 172 |
| 579 | 20240726 | 092800 | 1143255950 | 36900 | 36750 | 36900 | 36750 | 594 |
| 580 | 20240726 | 092700 | 1121387600 | 36800 | 36900 | 36950 | 36750 | 2449 |
| 581 | 20240726 | 092600 | 1031132950 | 36950 | 37000 | 37050 | 36900 | 1313 |
| 582 | 20240726 | 092500 | 982613250 | 37000 | 37000 | 37050 | 36950 | 439 |
| 583 | 20240726 | 092400 | 966371600 | 36950 | 36900 | 37000 | 36900 | 803 |
| 584 | 20240726 | 092300 | 936703050 | 36900 | 36950 | 37000 | 36900 | 653 |
| 585 | 20240726 | 092200 | 912583550 | 36900 | 37050 | 37050 | 36900 | 430 |
| 586 | 20240726 | 092100 | 896691750 | 37000 | 36950 | 37100 | 36950 | 1258 |
| 587 | 20240726 | 092000 | 850106450 | 36950 | 37050 | 37100 | 36900 | 1188 |
| 588 | 20240726 | 091900 | 806163300 | 37050 | 37150 | 37200 | 37000 | 2098 |
| 589 | 20240726 | 091800 | 728474350 | 37150 | 37150 | 37200 | 37100 | 1459 |
| 590 | 20240726 | 091700 | 674309450 | 37100 | 37300 | 37300 | 37100 | 2591 |
| 591 | 20240726 | 091600 | 577906250 | 37300 | 37300 | 37300 | 37250 | 785 |
| 592 | 20240726 | 091500 | 548652100 | 37300 | 37400 | 37400 | 37300 | 1467 |
| 593 | 20240726 | 091400 | 493888050 | 37450 | 37500 | 37500 | 37450 | 122 |
| 594 | 20240726 | 091300 | 489317500 | 37500 | 37400 | 37500 | 37350 | 1111 |
| 595 | 20240726 | 091200 | 447710550 | 37400 | 37400 | 37400 | 37400 | 209 |
| 596 | 20240726 | 091100 | 439893950 | 37450 | 37300 | 37450 | 37300 | 853 |
| 597 | 20240726 | 091000 | 408015250 | 37350 | 37350 | 37350 | 37300 | 630 |
| 598 | 20240726 | 090900 | 384506400 | 37350 | 37450 | 37450 | 37350 | 278 |
| 599 | 20240726 | 090800 | 374113900 | 37450 | 37400 | 37500 | 37400 | 411 |
| 600 | 20240726 | 090700 | 358724250 | 37400 | 37500 | 37500 | 37350 | 335 |
| 601 | 20240726 | 090600 | 346170350 | 37500 | 37450 | 37500 | 37350 | 404 |
| 602 | 20240726 | 090500 | 331038000 | 37250 | 37300 | 37450 | 37250 | 451 |
| 603 | 20240726 | 090400 | 314225850 | 37400 | 37400 | 37400 | 37300 | 1153 |
| 604 | 20240726 | 090300 | 271211550 | 37400 | 37550 | 37550 | 37300 | 1118 |
| 605 | 20240726 | 090200 | 229416700 | 37650 | 37500 | 37650 | 37350 | 1763 |
| 606 | 20240726 | 090100 | 163446900 | 37450 | 37700 | 37700 | 37450 | 1590 |
| 607 | 20240726 | 090000 | 103738300 | 37650 | 37450 | 37750 | 37450 | 2753 |