32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 184900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 3 | 20240726 | 184800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240726 | 184700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240726 | 184600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240726 | 184500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240726 | 184400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240726 | 184300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240726 | 184200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240726 | 184100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240726 | 184000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240726 | 183900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240726 | 183800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240726 | 183700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240726 | 183600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240726 | 183500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240726 | 183400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240726 | 183300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240726 | 183200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240726 | 183100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240726 | 183000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240726 | 182900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240726 | 182800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240726 | 182700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240726 | 182600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240726 | 182500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240726 | 182400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240726 | 182300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240726 | 182200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240726 | 182100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240726 | 182000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240726 | 181900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 33 | 20240726 | 181800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240726 | 181700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240726 | 181600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240726 | 181500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240726 | 181400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240726 | 181300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240726 | 181200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240726 | 181100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240726 | 181000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240726 | 180900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240726 | 180800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240726 | 180700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240726 | 180600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240726 | 180500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240726 | 180400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240726 | 180300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240726 | 180200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240726 | 180100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240726 | 180000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240726 | 175900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240726 | 175800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240726 | 175700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240726 | 175600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240726 | 175500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240726 | 175400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240726 | 175300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240726 | 175200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240726 | 175100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240726 | 175000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240726 | 174900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 63 | 20240726 | 174800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240726 | 174700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240726 | 174600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240726 | 174500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240726 | 174400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240726 | 174300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240726 | 174200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240726 | 174100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240726 | 174000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240726 | 173900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240726 | 173800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240726 | 173700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240726 | 173600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240726 | 173500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240726 | 173400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240726 | 173300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240726 | 173200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240726 | 173100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240726 | 173000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240726 | 172900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240726 | 172800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240726 | 172700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240726 | 172600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240726 | 172500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240726 | 172400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240726 | 172300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240726 | 172200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240726 | 172100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240726 | 172000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240726 | 171900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 93 | 20240726 | 171800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240726 | 171700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240726 | 171600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240726 | 171500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240726 | 171400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240726 | 171300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240726 | 171200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240726 | 171100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240726 | 171000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240726 | 170900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240726 | 170800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240726 | 170700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240726 | 170600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240726 | 170500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240726 | 170400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240726 | 170300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240726 | 170200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240726 | 170100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240726 | 170000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240726 | 165900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240726 | 165800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240726 | 165700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240726 | 165600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240726 | 165500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240726 | 165400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240726 | 165300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240726 | 165200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240726 | 165100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240726 | 165000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240726 | 164900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 123 | 20240726 | 164800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240726 | 164700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240726 | 164600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240726 | 164500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240726 | 164400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240726 | 164300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240726 | 164200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240726 | 164100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240726 | 164000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240726 | 163900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240726 | 163800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240726 | 163700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240726 | 163600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240726 | 163500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240726 | 163400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240726 | 163300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240726 | 163200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240726 | 163100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240726 | 163000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240726 | 162900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240726 | 162800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240726 | 162700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240726 | 162600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240726 | 162500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240726 | 162400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240726 | 162300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240726 | 162200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240726 | 162100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240726 | 162000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240726 | 161900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 153 | 20240726 | 161800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240726 | 161700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240726 | 161600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240726 | 161500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240726 | 161400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240726 | 161300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240726 | 161200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240726 | 161100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240726 | 161000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240726 | 160900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240726 | 160800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240726 | 160700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240726 | 160600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240726 | 160500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240726 | 160400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240726 | 160300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240726 | 160200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240726 | 160100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240726 | 160000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240726 | 155900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240726 | 155800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240726 | 155700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240726 | 155600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240726 | 155500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240726 | 155400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240726 | 155300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240726 | 155200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240726 | 155100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240726 | 155000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240726 | 154900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 183 | 20240726 | 154800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240726 | 154700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240726 | 154600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240726 | 154500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240726 | 154400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240726 | 154300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240726 | 154200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240726 | 154100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240726 | 154000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240726 | 153900 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240726 | 153800 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240726 | 153700 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240726 | 153600 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240726 | 153500 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240726 | 153400 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240726 | 153300 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240726 | 153200 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240726 | 153100 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240726 | 153000 | 68469764250 | 43950 | 43950 | 43950 | 43950 | 26839 |
| 202 | 20240726 | 152900 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240726 | 152800 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240726 | 152700 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240726 | 152600 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240726 | 152500 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240726 | 152400 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240726 | 152300 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240726 | 152200 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240726 | 152100 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240726 | 152000 | 67290190200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240726 | 151900 | 67290190200 | 44000 | 43950 | 44050 | 43900 | 9357 |
| 213 | 20240726 | 151800 | 66878556550 | 43950 | 43900 | 43950 | 43900 | 2348 |
| 214 | 20240726 | 151700 | 66775392400 | 43950 | 43900 | 43950 | 43850 | 4877 |
| 215 | 20240726 | 151600 | 66561314100 | 43900 | 43750 | 43900 | 43750 | 8023 |
| 216 | 20240726 | 151500 | 66209662850 | 43800 | 43800 | 43800 | 43750 | 3837 |
| 217 | 20240726 | 151400 | 66041605250 | 43800 | 43750 | 43800 | 43750 | 991 |
| 218 | 20240726 | 151300 | 65998214100 | 43750 | 43800 | 43850 | 43750 | 6970 |
| 219 | 20240726 | 151200 | 65692925750 | 43850 | 43800 | 43850 | 43800 | 3373 |
| 220 | 20240726 | 151100 | 65545120650 | 43800 | 43800 | 43850 | 43800 | 2599 |
| 221 | 20240726 | 151000 | 65431223200 | 43800 | 43800 | 43850 | 43800 | 1453 |
| 222 | 20240726 | 150900 | 65367571050 | 43800 | 43850 | 43850 | 43800 | 477 |
| 223 | 20240726 | 150800 | 65346673050 | 43850 | 43750 | 43850 | 43750 | 11426 |
| 224 | 20240726 | 150700 | 64846135450 | 43750 | 43750 | 43800 | 43750 | 1473 |
| 225 | 20240726 | 150600 | 64781681050 | 43800 | 43800 | 43800 | 43750 | 1250 |
| 226 | 20240726 | 150500 | 64726938800 | 43750 | 43800 | 43850 | 43750 | 2287 |
| 227 | 20240726 | 150400 | 64626797550 | 43800 | 43750 | 43800 | 43750 | 3755 |
| 228 | 20240726 | 150300 | 64462456650 | 43800 | 43750 | 43800 | 43750 | 1357 |
| 229 | 20240726 | 150200 | 64403081900 | 43750 | 43800 | 43850 | 43750 | 2145 |
| 230 | 20240726 | 150100 | 64309135200 | 43850 | 43800 | 43850 | 43800 | 1286 |
| 231 | 20240726 | 150000 | 64252778800 | 43800 | 43750 | 43850 | 43750 | 4729 |
| 232 | 20240726 | 145900 | 64045676850 | 43750 | 43800 | 43800 | 43750 | 583 |
| 233 | 20240726 | 145800 | 64020145000 | 43800 | 43750 | 43800 | 43750 | 664 |
| 234 | 20240726 | 145700 | 63991070850 | 43800 | 43750 | 43800 | 43750 | 677 |
| 235 | 20240726 | 145600 | 63961430750 | 43750 | 43750 | 43800 | 43750 | 1989 |
| 236 | 20240726 | 145500 | 63874375400 | 43750 | 43700 | 43800 | 43700 | 1355 |
| 237 | 20240726 | 145400 | 63815093700 | 43750 | 43750 | 43750 | 43700 | 2016 |
| 238 | 20240726 | 145300 | 63726980900 | 43700 | 43750 | 43800 | 43700 | 741 |
| 239 | 20240726 | 145200 | 63694567300 | 43750 | 43800 | 43800 | 43700 | 514 |
| 240 | 20240726 | 145100 | 63672079250 | 43800 | 43750 | 43800 | 43700 | 1578 |
| 241 | 20240726 | 145000 | 63602975750 | 43750 | 43750 | 43800 | 43700 | 3059 |
| 242 | 20240726 | 144900 | 63469147900 | 43700 | 43750 | 43750 | 43700 | 1500 |
| 243 | 20240726 | 144800 | 63403583900 | 43750 | 43750 | 43800 | 43700 | 2368 |
| 244 | 20240726 | 144700 | 63299995150 | 43750 | 43750 | 43800 | 43750 | 1344 |
| 245 | 20240726 | 144600 | 63241187200 | 43750 | 43700 | 43800 | 43700 | 4089 |
| 246 | 20240726 | 144500 | 63062122650 | 43700 | 43800 | 43800 | 43700 | 2424 |
| 247 | 20240726 | 144400 | 62956069700 | 43800 | 43850 | 43850 | 43800 | 2204 |
| 248 | 20240726 | 144300 | 62859530450 | 43800 | 43800 | 43850 | 43750 | 1458 |
| 249 | 20240726 | 144200 | 62795668200 | 43850 | 43800 | 43900 | 43750 | 1966 |
| 250 | 20240726 | 144100 | 62709550750 | 43800 | 43900 | 43950 | 43800 | 2453 |
| 251 | 20240726 | 144000 | 62601905400 | 43900 | 43900 | 43900 | 43850 | 912 |
| 252 | 20240726 | 143900 | 62561900700 | 43900 | 43850 | 43900 | 43850 | 448 |
| 253 | 20240726 | 143800 | 62542242250 | 43900 | 43850 | 43950 | 43800 | 2473 |
| 254 | 20240726 | 143700 | 62433739250 | 43850 | 43950 | 44000 | 43850 | 15183 |
| 255 | 20240726 | 143600 | 61766520100 | 43950 | 44000 | 44050 | 43950 | 1924 |
| 256 | 20240726 | 143500 | 61681849750 | 44000 | 44000 | 44000 | 43950 | 5778 |
| 257 | 20240726 | 143400 | 61427650100 | 44000 | 44000 | 44050 | 43950 | 1621 |
| 258 | 20240726 | 143300 | 61356330050 | 44000 | 44000 | 44050 | 43950 | 7179 |
| 259 | 20240726 | 143200 | 61040415700 | 43950 | 44000 | 44000 | 43950 | 4524 |
| 260 | 20240726 | 143100 | 60841393600 | 43950 | 44000 | 44000 | 43900 | 1112 |
| 261 | 20240726 | 143000 | 60792523050 | 43950 | 44000 | 44000 | 43900 | 1727 |
| 262 | 20240726 | 142900 | 60716595300 | 44000 | 43950 | 44000 | 43900 | 4133 |
| 263 | 20240726 | 142800 | 60534966550 | 43950 | 43950 | 43950 | 43900 | 718 |
| 264 | 20240726 | 142700 | 60503420700 | 43900 | 43800 | 43950 | 43750 | 15312 |
| 265 | 20240726 | 142600 | 59831743150 | 43750 | 43750 | 43800 | 43750 | 354 |
| 266 | 20240726 | 142500 | 59816251200 | 43750 | 43800 | 43800 | 43750 | 765 |
| 267 | 20240726 | 142400 | 59782750100 | 43750 | 43750 | 43800 | 43750 | 304 |
| 268 | 20240726 | 142300 | 59769447250 | 43800 | 43700 | 43800 | 43700 | 188 |
| 269 | 20240726 | 142200 | 59761221100 | 43800 | 43750 | 43800 | 43700 | 561 |
| 270 | 20240726 | 142100 | 59736682200 | 43750 | 43800 | 43800 | 43750 | 1547 |
| 271 | 20240726 | 142000 | 59669000100 | 43800 | 43750 | 43800 | 43700 | 2226 |
| 272 | 20240726 | 141900 | 59571630350 | 43700 | 43750 | 43800 | 43700 | 437 |
| 273 | 20240726 | 141800 | 59552525250 | 43700 | 43800 | 43800 | 43700 | 968 |
| 274 | 20240726 | 141700 | 59510191100 | 43800 | 43750 | 43800 | 43700 | 434 |
| 275 | 20240726 | 141600 | 59491207400 | 43750 | 43700 | 43800 | 43700 | 1941 |
| 276 | 20240726 | 141500 | 59406304000 | 43750 | 43750 | 43750 | 43700 | 874 |
| 277 | 20240726 | 141400 | 59368076650 | 43700 | 43700 | 43750 | 43650 | 403 |
| 278 | 20240726 | 141300 | 59350465850 | 43700 | 43650 | 43750 | 43650 | 427 |
| 279 | 20240726 | 141200 | 59331817100 | 43650 | 43650 | 43700 | 43600 | 482 |
| 280 | 20240726 | 141100 | 59310783250 | 43650 | 43600 | 43650 | 43600 | 270 |
| 281 | 20240726 | 141000 | 59299000200 | 43600 | 43650 | 43750 | 43600 | 1127 |
| 282 | 20240726 | 140900 | 59249789650 | 43600 | 43650 | 43650 | 43600 | 1788 |
| 283 | 20240726 | 140800 | 59171832100 | 43600 | 43700 | 43750 | 43600 | 2520 |
| 284 | 20240726 | 140700 | 59061842400 | 43700 | 43750 | 43750 | 43700 | 411 |
| 285 | 20240726 | 140600 | 59043878100 | 43700 | 43750 | 43750 | 43700 | 502 |
| 286 | 20240726 | 140500 | 59021931750 | 43750 | 43700 | 43750 | 43700 | 748 |
| 287 | 20240726 | 140400 | 58989216800 | 43700 | 43700 | 43750 | 43650 | 281 |
| 288 | 20240726 | 140300 | 58976935650 | 43650 | 43750 | 43750 | 43650 | 3361 |
| 289 | 20240726 | 140200 | 58829972050 | 43750 | 43800 | 43850 | 43750 | 1617 |
| 290 | 20240726 | 140100 | 58759153150 | 43850 | 43800 | 43900 | 43800 | 1281 |
| 291 | 20240726 | 140000 | 58702977100 | 43800 | 43850 | 43900 | 43800 | 3654 |
| 292 | 20240726 | 135900 | 58542774000 | 43850 | 43800 | 43900 | 43750 | 6441 |
| 293 | 20240726 | 135800 | 58260456600 | 43750 | 43750 | 43800 | 43750 | 2212 |
| 294 | 20240726 | 135700 | 58163656200 | 43750 | 43700 | 43800 | 43700 | 2828 |
| 295 | 20240726 | 135600 | 58039867600 | 43750 | 43750 | 43750 | 43700 | 1802 |
| 296 | 20240726 | 135500 | 57961055500 | 43700 | 43700 | 43750 | 43650 | 1411 |
| 297 | 20240726 | 135400 | 57899392300 | 43700 | 43650 | 43700 | 43650 | 500 |
| 298 | 20240726 | 135300 | 57877559700 | 43650 | 43600 | 43700 | 43600 | 2419 |
| 299 | 20240726 | 135200 | 57772005100 | 43600 | 43650 | 43650 | 43600 | 131 |
| 300 | 20240726 | 135100 | 57766292050 | 43600 | 43600 | 43650 | 43600 | 653 |
| 301 | 20240726 | 135000 | 57737807750 | 43650 | 43650 | 43700 | 43600 | 1767 |
| 302 | 20240726 | 134900 | 57660644400 | 43700 | 43600 | 43700 | 43600 | 2811 |
| 303 | 20240726 | 134800 | 57537956400 | 43650 | 43650 | 43700 | 43600 | 1000 |
| 304 | 20240726 | 134700 | 57494315800 | 43650 | 43600 | 43650 | 43550 | 716 |
| 305 | 20240726 | 134600 | 57463068600 | 43550 | 43500 | 43600 | 43500 | 891 |
| 306 | 20240726 | 134500 | 57424268350 | 43500 | 43550 | 43650 | 43500 | 1662 |
| 307 | 20240726 | 134400 | 57351868100 | 43600 | 43550 | 43650 | 43550 | 641 |
| 308 | 20240726 | 134300 | 57323933450 | 43600 | 43600 | 43650 | 43550 | 371 |
| 309 | 20240726 | 134200 | 57307758050 | 43600 | 43600 | 43650 | 43550 | 2146 |
| 310 | 20240726 | 134100 | 57214123750 | 43600 | 43650 | 43700 | 43600 | 537 |
| 311 | 20240726 | 134000 | 57190685550 | 43650 | 43650 | 43700 | 43650 | 427 |
| 312 | 20240726 | 133900 | 57172041950 | 43750 | 43750 | 43750 | 43650 | 2363 |
| 313 | 20240726 | 133800 | 57068814150 | 43750 | 43750 | 43750 | 43700 | 223 |
| 314 | 20240726 | 133700 | 57059064900 | 43700 | 43700 | 43750 | 43650 | 885 |
| 315 | 20240726 | 133600 | 57020394750 | 43700 | 43750 | 43750 | 43700 | 835 |
| 316 | 20240726 | 133500 | 56983888500 | 43750 | 43750 | 43750 | 43700 | 886 |
| 317 | 20240726 | 133400 | 56945134150 | 43750 | 43600 | 43750 | 43600 | 4366 |
| 318 | 20240726 | 133300 | 56754367750 | 43600 | 43600 | 43650 | 43600 | 360 |
| 319 | 20240726 | 133200 | 56738667750 | 43600 | 43550 | 43600 | 43550 | 1927 |
| 320 | 20240726 | 133100 | 56654678950 | 43550 | 43550 | 43600 | 43550 | 114 |
| 321 | 20240726 | 133000 | 56649713900 | 43550 | 43550 | 43600 | 43450 | 1247 |
| 322 | 20240726 | 132900 | 56595420750 | 43500 | 43550 | 43600 | 43500 | 1865 |
| 323 | 20240726 | 132800 | 56514165550 | 43550 | 43400 | 43550 | 43400 | 4758 |
| 324 | 20240726 | 132700 | 56307186250 | 43400 | 43450 | 43450 | 43350 | 1254 |
| 325 | 20240726 | 132600 | 56252775500 | 43400 | 43350 | 43550 | 43300 | 2674 |
| 326 | 20240726 | 132500 | 56136698450 | 43350 | 43350 | 43400 | 43300 | 2681 |
| 327 | 20240726 | 132400 | 56020477100 | 43350 | 43400 | 43450 | 43350 | 1235 |
| 328 | 20240726 | 132300 | 55966894400 | 43450 | 43400 | 43450 | 43300 | 3728 |
| 329 | 20240726 | 132200 | 55805184550 | 43350 | 43400 | 43400 | 43350 | 2528 |
| 330 | 20240726 | 132100 | 55695564150 | 43400 | 43450 | 43450 | 43350 | 3491 |
| 331 | 20240726 | 132000 | 55544087900 | 43400 | 43450 | 43500 | 43400 | 1477 |
| 332 | 20240726 | 131900 | 55479911950 | 43500 | 43450 | 43500 | 43450 | 801 |
| 333 | 20240726 | 131800 | 55445080050 | 43450 | 43450 | 43500 | 43400 | 2617 |
| 334 | 20240726 | 131700 | 55331374000 | 43450 | 43500 | 43550 | 43450 | 3723 |
| 335 | 20240726 | 131600 | 55169448800 | 43500 | 43550 | 43550 | 43500 | 2068 |
| 336 | 20240726 | 131500 | 55079464750 | 43550 | 43600 | 43600 | 43550 | 1882 |
| 337 | 20240726 | 131400 | 54997477750 | 43600 | 43600 | 43650 | 43550 | 2184 |
| 338 | 20240726 | 131300 | 54902214300 | 43600 | 43650 | 43650 | 43500 | 2071 |
| 339 | 20240726 | 131200 | 54812008500 | 43600 | 43600 | 43650 | 43550 | 561 |
| 340 | 20240726 | 131100 | 54787548750 | 43600 | 43600 | 43650 | 43550 | 482 |
| 341 | 20240726 | 131000 | 54766538450 | 43600 | 43600 | 43650 | 43550 | 548 |
| 342 | 20240726 | 130900 | 54742647500 | 43600 | 43600 | 43650 | 43550 | 1424 |
| 343 | 20240726 | 130800 | 54680558500 | 43600 | 43600 | 43650 | 43550 | 396 |
| 344 | 20240726 | 130700 | 54663296350 | 43600 | 43600 | 43650 | 43550 | 718 |
| 345 | 20240726 | 130600 | 54631994200 | 43650 | 43650 | 43700 | 43650 | 1112 |
| 346 | 20240726 | 130500 | 54583454850 | 43700 | 43600 | 43700 | 43600 | 172 |
| 347 | 20240726 | 130400 | 54575946100 | 43600 | 43700 | 43750 | 43600 | 3178 |
| 348 | 20240726 | 130300 | 54437079250 | 43750 | 43700 | 43750 | 43650 | 2327 |
| 349 | 20240726 | 130200 | 54335390450 | 43750 | 43650 | 43750 | 43650 | 2912 |
| 350 | 20240726 | 130100 | 54208121500 | 43650 | 43650 | 43700 | 43650 | 198 |
| 351 | 20240726 | 130000 | 54199477550 | 43650 | 43600 | 43650 | 43550 | 1325 |
| 352 | 20240726 | 125900 | 54141702500 | 43600 | 43700 | 43700 | 43600 | 1538 |
| 353 | 20240726 | 125800 | 54074542100 | 43650 | 43650 | 43700 | 43650 | 407 |
| 354 | 20240726 | 125700 | 54056776250 | 43650 | 43700 | 43700 | 43550 | 1947 |
| 355 | 20240726 | 125600 | 53971846950 | 43650 | 43700 | 43700 | 43650 | 1427 |
| 356 | 20240726 | 125500 | 53909528900 | 43700 | 43700 | 43750 | 43700 | 1086 |
| 357 | 20240726 | 125400 | 53862061100 | 43700 | 43650 | 43700 | 43650 | 974 |
| 358 | 20240726 | 125300 | 53819501500 | 43650 | 43700 | 43700 | 43650 | 619 |
| 359 | 20240726 | 125200 | 53792451800 | 43700 | 43700 | 43750 | 43650 | 568 |
| 360 | 20240726 | 125100 | 53767614900 | 43700 | 43700 | 43800 | 43700 | 3581 |
| 361 | 20240726 | 125000 | 53610997550 | 43750 | 43600 | 43750 | 43600 | 1530 |
| 362 | 20240726 | 124900 | 53544156400 | 43600 | 43600 | 43700 | 43550 | 951 |
| 363 | 20240726 | 124800 | 53502657750 | 43550 | 43500 | 43550 | 43500 | 412 |
| 364 | 20240726 | 124700 | 53484728650 | 43500 | 43550 | 43550 | 43500 | 612 |
| 365 | 20240726 | 124600 | 53458090350 | 43550 | 43500 | 43600 | 43450 | 1019 |
| 366 | 20240726 | 124500 | 53413740650 | 43450 | 43450 | 43500 | 43450 | 1760 |
| 367 | 20240726 | 124400 | 53337220100 | 43450 | 43500 | 43600 | 43450 | 3258 |
| 368 | 20240726 | 124300 | 53195508800 | 43500 | 43650 | 43650 | 43500 | 2002 |
| 369 | 20240726 | 124200 | 53108269700 | 43600 | 43650 | 43700 | 43600 | 576 |
| 370 | 20240726 | 124100 | 53083140950 | 43700 | 43700 | 43750 | 43600 | 1789 |
| 371 | 20240726 | 124000 | 53005082750 | 43700 | 43700 | 43750 | 43650 | 1141 |
| 372 | 20240726 | 123900 | 52955221550 | 43700 | 43700 | 43750 | 43650 | 273 |
| 373 | 20240726 | 123800 | 52943289050 | 43700 | 43700 | 43700 | 43650 | 3382 |
| 374 | 20240726 | 123700 | 52795526800 | 43700 | 43700 | 43750 | 43700 | 407 |
| 375 | 20240726 | 123600 | 52777735600 | 43750 | 43700 | 43750 | 43700 | 274 |
| 376 | 20240726 | 123500 | 52765760700 | 43700 | 43750 | 43750 | 43700 | 754 |
| 377 | 20240726 | 123400 | 52732807450 | 43700 | 43750 | 43750 | 43700 | 603 |
| 378 | 20240726 | 123300 | 52706451750 | 43750 | 43800 | 43850 | 43750 | 2144 |
| 379 | 20240726 | 123200 | 52612562700 | 43800 | 43850 | 43900 | 43800 | 1027 |
| 380 | 20240726 | 123100 | 52567523100 | 43900 | 43850 | 43900 | 43850 | 681 |
| 381 | 20240726 | 123000 | 52537659600 | 43850 | 43850 | 43900 | 43850 | 1398 |
| 382 | 20240726 | 122900 | 52476340450 | 43850 | 43850 | 43900 | 43850 | 785 |
| 383 | 20240726 | 122800 | 52441905400 | 43850 | 43800 | 43900 | 43800 | 873 |
| 384 | 20240726 | 122700 | 52403624600 | 43800 | 43850 | 43900 | 43800 | 950 |
| 385 | 20240726 | 122600 | 52361976850 | 43900 | 43750 | 43900 | 43750 | 7569 |
| 386 | 20240726 | 122500 | 52030076250 | 43800 | 43800 | 43800 | 43750 | 790 |
| 387 | 20240726 | 122400 | 51995498600 | 43800 | 43800 | 43800 | 43750 | 754 |
| 388 | 20240726 | 122300 | 51962500200 | 43750 | 43750 | 43800 | 43700 | 1146 |
| 389 | 20240726 | 122200 | 51912364500 | 43750 | 43700 | 43750 | 43700 | 399 |
| 390 | 20240726 | 122100 | 51894927400 | 43700 | 43650 | 43750 | 43650 | 2435 |
| 391 | 20240726 | 122000 | 51788537900 | 43700 | 43650 | 43700 | 43600 | 1318 |
| 392 | 20240726 | 121900 | 51731007300 | 43650 | 43650 | 43700 | 43600 | 559 |
| 393 | 20240726 | 121800 | 51706606600 | 43650 | 43650 | 43700 | 43600 | 1092 |
| 394 | 20240726 | 121700 | 51658938850 | 43650 | 43600 | 43700 | 43550 | 3448 |
| 395 | 20240726 | 121600 | 51508516700 | 43600 | 43500 | 43600 | 43500 | 2050 |
| 396 | 20240726 | 121500 | 51419206450 | 43550 | 43500 | 43550 | 43450 | 1883 |
| 397 | 20240726 | 121400 | 51337301300 | 43550 | 43600 | 43600 | 43550 | 927 |
| 398 | 20240726 | 121300 | 51296930000 | 43550 | 43600 | 43650 | 43550 | 1033 |
| 399 | 20240726 | 121200 | 51251888850 | 43600 | 43600 | 43600 | 43550 | 831 |
| 400 | 20240726 | 121100 | 51215668250 | 43550 | 43500 | 43600 | 43500 | 4704 |
| 401 | 20240726 | 121000 | 51010924400 | 43500 | 43600 | 43650 | 43500 | 7347 |
| 402 | 20240726 | 120900 | 50691070850 | 43600 | 43650 | 43700 | 43550 | 2823 |
| 403 | 20240726 | 120800 | 50567981100 | 43650 | 43750 | 43750 | 43650 | 2915 |
| 404 | 20240726 | 120700 | 50440603950 | 43750 | 43800 | 43800 | 43700 | 188 |
| 405 | 20240726 | 120600 | 50432380450 | 43800 | 43800 | 43800 | 43700 | 859 |
| 406 | 20240726 | 120500 | 50394798200 | 43800 | 43800 | 43850 | 43750 | 641 |
| 407 | 20240726 | 120400 | 50366711500 | 43800 | 43800 | 43900 | 43800 | 3279 |
| 408 | 20240726 | 120300 | 50223032050 | 43800 | 43800 | 43850 | 43750 | 1242 |
| 409 | 20240726 | 120200 | 50168638600 | 43750 | 43800 | 43800 | 43750 | 151 |
| 410 | 20240726 | 120100 | 50162030200 | 43800 | 43650 | 43800 | 43650 | 1566 |
| 411 | 20240726 | 120000 | 50093554250 | 43650 | 43700 | 43700 | 43650 | 512 |
| 412 | 20240726 | 115900 | 50071195550 | 43700 | 43700 | 43700 | 43600 | 5172 |
| 413 | 20240726 | 115800 | 49845503900 | 43650 | 43650 | 43700 | 43650 | 1896 |
| 414 | 20240726 | 115700 | 49762712850 | 43650 | 43600 | 43650 | 43600 | 1425 |
| 415 | 20240726 | 115600 | 49700555350 | 43600 | 43600 | 43650 | 43550 | 1857 |
| 416 | 20240726 | 115500 | 49619599250 | 43550 | 43750 | 43750 | 43550 | 8204 |
| 417 | 20240726 | 115400 | 49261454200 | 43800 | 43800 | 43800 | 43750 | 1759 |
| 418 | 20240726 | 115300 | 49184428500 | 43800 | 43900 | 43950 | 43750 | 1512 |
| 419 | 20240726 | 115200 | 49118187700 | 43800 | 43850 | 43950 | 43800 | 2045 |
| 420 | 20240726 | 115100 | 49028484000 | 43850 | 43900 | 43950 | 43800 | 3099 |
| 421 | 20240726 | 115000 | 48892491650 | 43850 | 43800 | 43900 | 43800 | 1038 |
| 422 | 20240726 | 114900 | 48846969200 | 43800 | 43800 | 43850 | 43800 | 1255 |
| 423 | 20240726 | 114800 | 48791997100 | 43800 | 43750 | 43850 | 43750 | 2830 |
| 424 | 20240726 | 114700 | 48668056350 | 43800 | 43800 | 43850 | 43700 | 2492 |
| 425 | 20240726 | 114600 | 48559021750 | 43800 | 43700 | 43800 | 43650 | 2614 |
| 426 | 20240726 | 114500 | 48444745050 | 43700 | 43850 | 43900 | 43650 | 12745 |
| 427 | 20240726 | 114400 | 47887362000 | 43850 | 43900 | 43950 | 43800 | 5189 |
| 428 | 20240726 | 114300 | 47659786450 | 43850 | 43950 | 44000 | 43850 | 1849 |
| 429 | 20240726 | 114200 | 47578574150 | 43950 | 43900 | 44000 | 43800 | 8132 |
| 430 | 20240726 | 114100 | 47221618550 | 43900 | 44150 | 44150 | 43900 | 8764 |
| 431 | 20240726 | 114000 | 46835745500 | 44150 | 44150 | 44200 | 44100 | 4117 |
| 432 | 20240726 | 113900 | 46653907400 | 44150 | 44100 | 44200 | 44100 | 1968 |
| 433 | 20240726 | 113800 | 46566997000 | 44200 | 44100 | 44200 | 44100 | 3167 |
| 434 | 20240726 | 113700 | 46427191050 | 44100 | 44100 | 44150 | 44000 | 4452 |
| 435 | 20240726 | 113600 | 46230862950 | 44150 | 44250 | 44300 | 44000 | 10189 |
| 436 | 20240726 | 113500 | 45781302550 | 44250 | 44300 | 44350 | 44250 | 2433 |
| 437 | 20240726 | 113400 | 45673542750 | 44300 | 44350 | 44350 | 44250 | 2375 |
| 438 | 20240726 | 113300 | 45568349850 | 44300 | 44450 | 44450 | 44250 | 5318 |
| 439 | 20240726 | 113200 | 45332541100 | 44450 | 44250 | 44500 | 44250 | 21541 |
| 440 | 20240726 | 113100 | 44376062700 | 44250 | 44300 | 44350 | 44250 | 4163 |
| 441 | 20240726 | 113000 | 44191635750 | 44300 | 44300 | 44350 | 44250 | 6062 |
| 442 | 20240726 | 112900 | 43922973250 | 44300 | 44150 | 44300 | 44100 | 13835 |
| 443 | 20240726 | 112800 | 43311782700 | 44100 | 44150 | 44200 | 44050 | 7365 |
| 444 | 20240726 | 112700 | 42986915300 | 44200 | 44150 | 44300 | 44150 | 5370 |
| 445 | 20240726 | 112600 | 42749411800 | 44150 | 44300 | 44350 | 44150 | 11899 |
| 446 | 20240726 | 112500 | 42223171800 | 44350 | 44250 | 44400 | 44200 | 19990 |
| 447 | 20240726 | 112400 | 41337278000 | 44250 | 44150 | 44300 | 44150 | 9366 |
| 448 | 20240726 | 112300 | 40923200400 | 44200 | 44150 | 44250 | 44150 | 5526 |
| 449 | 20240726 | 112200 | 40678955450 | 44200 | 44150 | 44250 | 44100 | 12492 |
| 450 | 20240726 | 112100 | 40126866100 | 44100 | 44000 | 44150 | 43950 | 6188 |
| 451 | 20240726 | 112000 | 39854199100 | 44000 | 44100 | 44100 | 43950 | 10250 |
| 452 | 20240726 | 111900 | 39402709950 | 44050 | 43900 | 44050 | 43850 | 23113 |
| 453 | 20240726 | 111800 | 38386004600 | 43900 | 43900 | 43950 | 43850 | 7542 |
| 454 | 20240726 | 111700 | 38055050450 | 43900 | 43850 | 43900 | 43800 | 8313 |
| 455 | 20240726 | 111600 | 37690185100 | 43850 | 43800 | 43900 | 43800 | 8461 |
| 456 | 20240726 | 111500 | 37319165000 | 43850 | 43750 | 43850 | 43750 | 8388 |
| 457 | 20240726 | 111400 | 36951843800 | 43800 | 43700 | 43800 | 43700 | 4509 |
| 458 | 20240726 | 111300 | 36754423250 | 43750 | 43600 | 43750 | 43550 | 9556 |
| 459 | 20240726 | 111200 | 36336999600 | 43550 | 43650 | 43650 | 43550 | 2840 |
| 460 | 20240726 | 111100 | 36213132050 | 43650 | 43700 | 43700 | 43600 | 4491 |
| 461 | 20240726 | 111000 | 36017100050 | 43700 | 43650 | 43700 | 43600 | 6074 |
| 462 | 20240726 | 110900 | 35751936950 | 43650 | 43650 | 43700 | 43600 | 8012 |
| 463 | 20240726 | 110800 | 35402235300 | 43650 | 43500 | 43650 | 43500 | 11199 |
| 464 | 20240726 | 110700 | 34913938550 | 43500 | 43400 | 43550 | 43400 | 4225 |
| 465 | 20240726 | 110600 | 34730266550 | 43400 | 43500 | 43500 | 43400 | 9422 |
| 466 | 20240726 | 110500 | 34320932200 | 43500 | 43450 | 43500 | 43400 | 7324 |
| 467 | 20240726 | 110400 | 34002534850 | 43450 | 43400 | 43450 | 43350 | 6938 |
| 468 | 20240726 | 110300 | 33701363450 | 43400 | 43350 | 43400 | 43300 | 4537 |
| 469 | 20240726 | 110200 | 33504627050 | 43350 | 43300 | 43400 | 43300 | 4451 |
| 470 | 20240726 | 110100 | 33311708250 | 43350 | 43300 | 43350 | 43300 | 2012 |
| 471 | 20240726 | 110000 | 33224504550 | 43300 | 43300 | 43300 | 43250 | 4770 |
| 472 | 20240726 | 105900 | 33018007000 | 43300 | 43250 | 43300 | 43200 | 3660 |
| 473 | 20240726 | 105800 | 32859618400 | 43250 | 43100 | 43300 | 43050 | 12780 |
| 474 | 20240726 | 105700 | 32307511500 | 43100 | 43100 | 43150 | 43050 | 1936 |
| 475 | 20240726 | 105600 | 32224049800 | 43100 | 43100 | 43150 | 43050 | 2364 |
| 476 | 20240726 | 105500 | 32122214400 | 43150 | 43100 | 43150 | 43100 | 348 |
| 477 | 20240726 | 105400 | 32107206600 | 43150 | 43050 | 43150 | 43050 | 1397 |
| 478 | 20240726 | 105300 | 32047008100 | 43050 | 43050 | 43100 | 43050 | 908 |
| 479 | 20240726 | 105200 | 32007899900 | 43050 | 43100 | 43100 | 43050 | 1159 |
| 480 | 20240726 | 105100 | 31957990300 | 43100 | 43200 | 43200 | 43100 | 1528 |
| 481 | 20240726 | 105000 | 31892098450 | 43200 | 43050 | 43200 | 43050 | 1723 |
| 482 | 20240726 | 104900 | 31817805650 | 43050 | 43100 | 43100 | 43050 | 1062 |
| 483 | 20240726 | 104800 | 31772082250 | 43100 | 43000 | 43150 | 43000 | 2921 |
| 484 | 20240726 | 104700 | 31646119350 | 43000 | 43050 | 43050 | 43000 | 2035 |
| 485 | 20240726 | 104600 | 31558586400 | 43050 | 43050 | 43100 | 43000 | 1307 |
| 486 | 20240726 | 104500 | 31502319950 | 43050 | 43000 | 43050 | 43000 | 593 |
| 487 | 20240726 | 104400 | 31476805200 | 43000 | 43050 | 43100 | 43000 | 2270 |
| 488 | 20240726 | 104300 | 31379067100 | 43050 | 43150 | 43150 | 43050 | 5984 |
| 489 | 20240726 | 104200 | 31121191450 | 43150 | 43150 | 43200 | 43150 | 1155 |
| 490 | 20240726 | 104100 | 31071326350 | 43150 | 43100 | 43200 | 43100 | 1707 |
| 491 | 20240726 | 104000 | 30997665450 | 43100 | 43200 | 43200 | 43100 | 1909 |
| 492 | 20240726 | 103900 | 30915283800 | 43150 | 43100 | 43200 | 43100 | 5225 |
| 493 | 20240726 | 103800 | 30689665300 | 43100 | 43000 | 43150 | 43000 | 3692 |
| 494 | 20240726 | 103700 | 30530577050 | 43000 | 43000 | 43050 | 42950 | 2781 |
| 495 | 20240726 | 103600 | 30410996800 | 43050 | 43000 | 43050 | 43000 | 1742 |
| 496 | 20240726 | 103500 | 30336033400 | 43050 | 43000 | 43050 | 43000 | 2519 |
| 497 | 20240726 | 103400 | 30227654650 | 43000 | 43000 | 43050 | 43000 | 1245 |
| 498 | 20240726 | 103300 | 30174114150 | 43000 | 43000 | 43050 | 42950 | 3198 |
| 499 | 20240726 | 103200 | 30036611900 | 43050 | 42900 | 43050 | 42850 | 2050 |
| 500 | 20240726 | 103100 | 29948584050 | 42900 | 42900 | 42950 | 42850 | 804 |
| 501 | 20240726 | 103000 | 29914095750 | 42900 | 42750 | 42900 | 42750 | 1525 |
| 502 | 20240726 | 102900 | 29848808550 | 42750 | 42700 | 42800 | 42650 | 5007 |
| 503 | 20240726 | 102800 | 29634879550 | 42700 | 42800 | 42850 | 42700 | 4563 |
| 504 | 20240726 | 102700 | 29439816750 | 42850 | 42850 | 42850 | 42800 | 7110 |
| 505 | 20240726 | 102600 | 29135415800 | 42850 | 42900 | 42900 | 42850 | 1838 |
| 506 | 20240726 | 102500 | 29056634850 | 42900 | 43000 | 43000 | 42900 | 9494 |
| 507 | 20240726 | 102400 | 28648748900 | 43050 | 43000 | 43150 | 43000 | 1935 |
| 508 | 20240726 | 102300 | 28565492900 | 43050 | 43050 | 43150 | 43000 | 2090 |
| 509 | 20240726 | 102200 | 28475414150 | 43050 | 43000 | 43050 | 43000 | 2035 |
| 510 | 20240726 | 102100 | 28387847550 | 43000 | 43000 | 43050 | 42950 | 3961 |
| 511 | 20240726 | 102000 | 28217512300 | 43000 | 43200 | 43250 | 43000 | 7175 |
| 512 | 20240726 | 101900 | 27908034650 | 43200 | 43200 | 43250 | 43150 | 2137 |
| 513 | 20240726 | 101800 | 27815700050 | 43200 | 43100 | 43250 | 43050 | 4047 |
| 514 | 20240726 | 101700 | 27641046650 | 43100 | 43150 | 43150 | 43050 | 3724 |
| 515 | 20240726 | 101600 | 27480469800 | 43150 | 43200 | 43250 | 43100 | 5593 |
| 516 | 20240726 | 101500 | 27239006950 | 43200 | 43200 | 43250 | 43150 | 4771 |
| 517 | 20240726 | 101400 | 27032836050 | 43200 | 43100 | 43200 | 43050 | 8773 |
| 518 | 20240726 | 101300 | 26654262200 | 43150 | 43000 | 43150 | 43000 | 4253 |
| 519 | 20240726 | 101200 | 26471221600 | 43000 | 42950 | 43100 | 42950 | 3664 |
| 520 | 20240726 | 101100 | 26313637800 | 42950 | 42950 | 43000 | 42950 | 716 |
| 521 | 20240726 | 101000 | 26282859450 | 42950 | 43000 | 43000 | 42900 | 1837 |
| 522 | 20240726 | 100900 | 26203989600 | 43000 | 42850 | 43050 | 42850 | 2245 |
| 523 | 20240726 | 100800 | 26107583900 | 42850 | 43000 | 43000 | 42850 | 4151 |
| 524 | 20240726 | 100700 | 25929369750 | 43000 | 43150 | 43200 | 43000 | 14842 |
| 525 | 20240726 | 100600 | 25290203800 | 43100 | 43050 | 43250 | 43050 | 16713 |
| 526 | 20240726 | 100500 | 24568892600 | 43100 | 43050 | 43100 | 43000 | 4322 |
| 527 | 20240726 | 100400 | 24382877600 | 43000 | 43000 | 43100 | 42950 | 5710 |
| 528 | 20240726 | 100300 | 24137245000 | 43000 | 42800 | 43050 | 42750 | 12980 |
| 529 | 20240726 | 100200 | 23579785950 | 42750 | 42750 | 42750 | 42700 | 2641 |
| 530 | 20240726 | 100100 | 23466933650 | 42750 | 42700 | 42850 | 42700 | 1085 |
| 531 | 20240726 | 100000 | 23420503200 | 42700 | 42800 | 42900 | 42650 | 7187 |
| 532 | 20240726 | 095900 | 23113046550 | 42800 | 42750 | 42950 | 42700 | 5148 |
| 533 | 20240726 | 095800 | 22892572450 | 42750 | 42850 | 42950 | 42700 | 16116 |
| 534 | 20240726 | 095700 | 22202511450 | 42800 | 42750 | 42850 | 42750 | 10532 |
| 535 | 20240726 | 095600 | 21751852050 | 42800 | 42650 | 42800 | 42650 | 6270 |
| 536 | 20240726 | 095500 | 21484081100 | 42650 | 42650 | 42750 | 42550 | 5294 |
| 537 | 20240726 | 095400 | 21258245650 | 42650 | 42350 | 42700 | 42350 | 6339 |
| 538 | 20240726 | 095300 | 20988437900 | 42300 | 42300 | 42400 | 42250 | 3608 |
| 539 | 20240726 | 095200 | 20835842200 | 42250 | 42350 | 42400 | 42250 | 2782 |
| 540 | 20240726 | 095100 | 20718106000 | 42350 | 42500 | 42500 | 42350 | 6980 |
| 541 | 20240726 | 095000 | 20421984700 | 42550 | 42500 | 42550 | 42400 | 4803 |
| 542 | 20240726 | 094900 | 20218026000 | 42500 | 42500 | 42500 | 42450 | 3468 |
| 543 | 20240726 | 094800 | 20070661000 | 42500 | 42450 | 42600 | 42400 | 8521 |
| 544 | 20240726 | 094700 | 19708464100 | 42450 | 42400 | 42500 | 42350 | 5559 |
| 545 | 20240726 | 094600 | 19472619100 | 42400 | 42350 | 42450 | 42300 | 6698 |
| 546 | 20240726 | 094500 | 19188788150 | 42350 | 42150 | 42400 | 42150 | 9890 |
| 547 | 20240726 | 094400 | 18770402200 | 42200 | 41950 | 42200 | 41900 | 9470 |
| 548 | 20240726 | 094300 | 18372346700 | 41950 | 41900 | 42000 | 41900 | 3351 |
| 549 | 20240726 | 094200 | 18231835500 | 41950 | 41900 | 42000 | 41900 | 2554 |
| 550 | 20240726 | 094100 | 18124732550 | 41900 | 42100 | 42150 | 41900 | 3388 |
| 551 | 20240726 | 094000 | 17982464300 | 42100 | 42100 | 42200 | 42000 | 5866 |
| 552 | 20240726 | 093900 | 17735506050 | 42100 | 41900 | 42150 | 41900 | 3870 |
| 553 | 20240726 | 093800 | 17573057350 | 41950 | 42000 | 42000 | 41850 | 4806 |
| 554 | 20240726 | 093700 | 17371572500 | 42000 | 41950 | 42500 | 41900 | 15014 |
| 555 | 20240726 | 093600 | 16739256600 | 42000 | 42000 | 42050 | 41900 | 3564 |
| 556 | 20240726 | 093500 | 16589614100 | 42000 | 42050 | 42150 | 41950 | 8631 |
| 557 | 20240726 | 093400 | 16226766000 | 42050 | 42050 | 42150 | 42050 | 6933 |
| 558 | 20240726 | 093300 | 15934930750 | 42000 | 41750 | 42050 | 41700 | 11557 |
| 559 | 20240726 | 093200 | 15450684600 | 41750 | 41800 | 41850 | 41750 | 11878 |
| 560 | 20240726 | 093100 | 14954623400 | 41800 | 41850 | 41900 | 41750 | 11729 |
| 561 | 20240726 | 093000 | 14464276150 | 41850 | 41900 | 42000 | 41850 | 7537 |
| 562 | 20240726 | 092900 | 14148509650 | 41900 | 41950 | 42000 | 41900 | 2718 |
| 563 | 20240726 | 092800 | 14034502050 | 41950 | 42000 | 42000 | 41900 | 3848 |
| 564 | 20240726 | 092700 | 13873085100 | 41950 | 42000 | 42000 | 41900 | 8812 |
| 565 | 20240726 | 092600 | 13503343650 | 41950 | 42000 | 42000 | 41900 | 5176 |
| 566 | 20240726 | 092500 | 13286213250 | 42000 | 42200 | 42200 | 41950 | 9138 |
| 567 | 20240726 | 092400 | 12902169850 | 42200 | 42150 | 42300 | 42100 | 7558 |
| 568 | 20240726 | 092300 | 12583231450 | 42200 | 41900 | 42250 | 41900 | 11671 |
| 569 | 20240726 | 092200 | 12091696050 | 41900 | 41950 | 42000 | 41900 | 5671 |
| 570 | 20240726 | 092100 | 11853721000 | 41950 | 41850 | 42050 | 41800 | 11686 |
| 571 | 20240726 | 092000 | 11363467600 | 41850 | 42050 | 42050 | 41800 | 24601 |
| 572 | 20240726 | 091900 | 10332518650 | 42000 | 42200 | 42250 | 42000 | 22941 |
| 573 | 20240726 | 091800 | 9366226900 | 42250 | 42250 | 42250 | 42200 | 8074 |
| 574 | 20240726 | 091700 | 9025287150 | 42200 | 42200 | 42350 | 42150 | 13723 |
| 575 | 20240726 | 091600 | 8445500750 | 42200 | 42400 | 42450 | 42200 | 11584 |
| 576 | 20240726 | 091500 | 7955703200 | 42400 | 42400 | 42500 | 42300 | 12202 |
| 577 | 20240726 | 091400 | 7438838900 | 42400 | 42500 | 42500 | 42350 | 8493 |
| 578 | 20240726 | 091300 | 7078504100 | 42550 | 42550 | 42650 | 42450 | 14227 |
| 579 | 20240726 | 091200 | 6473362200 | 42500 | 42650 | 42700 | 42500 | 11120 |
| 580 | 20240726 | 091100 | 5999839650 | 42650 | 42900 | 42900 | 42600 | 12211 |
| 581 | 20240726 | 091000 | 5478663950 | 42900 | 43000 | 43050 | 42900 | 2761 |
| 582 | 20240726 | 090900 | 5360089950 | 43000 | 43100 | 43150 | 43000 | 8798 |
| 583 | 20240726 | 090800 | 4981164800 | 43100 | 42850 | 43100 | 42750 | 10677 |
| 584 | 20240726 | 090700 | 4521979400 | 42850 | 42650 | 42850 | 42600 | 5927 |
| 585 | 20240726 | 090600 | 4268935050 | 42650 | 42700 | 42750 | 42650 | 6538 |
| 586 | 20240726 | 090500 | 3989832000 | 42750 | 42800 | 42900 | 42750 | 4341 |
| 587 | 20240726 | 090400 | 3804044600 | 42800 | 42700 | 42850 | 42700 | 7877 |
| 588 | 20240726 | 090300 | 3466895450 | 42650 | 42850 | 42900 | 42650 | 16218 |
| 589 | 20240726 | 090200 | 2773104750 | 42850 | 43000 | 43000 | 42800 | 14235 |
| 590 | 20240726 | 090100 | 2162522150 | 43000 | 43100 | 43150 | 42950 | 10968 |
| 591 | 20240726 | 090000 | 1690435000 | 43050 | 43100 | 43250 | 43000 | 38714 |