30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 183100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 3 | 20240726 | 183000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240726 | 182900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240726 | 182800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240726 | 182700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240726 | 182600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240726 | 182500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240726 | 182400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240726 | 182300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240726 | 182200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240726 | 182100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240726 | 182000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240726 | 181900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240726 | 181800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240726 | 181700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240726 | 181600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240726 | 181500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240726 | 181400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240726 | 181300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240726 | 181200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240726 | 181100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240726 | 181000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240726 | 180900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240726 | 180800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240726 | 180700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240726 | 180600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240726 | 180500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240726 | 180400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240726 | 180300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240726 | 180200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240726 | 180100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 33 | 20240726 | 180000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240726 | 175900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240726 | 175800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240726 | 175700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240726 | 175600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240726 | 175500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240726 | 175400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240726 | 175300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240726 | 175200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240726 | 175100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240726 | 175000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240726 | 174900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240726 | 174800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240726 | 174700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240726 | 174600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240726 | 174500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240726 | 174400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240726 | 174300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240726 | 174200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240726 | 174100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240726 | 174000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240726 | 173900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240726 | 173800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240726 | 173700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240726 | 173600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240726 | 173500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240726 | 173400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240726 | 173300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240726 | 173200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240726 | 173100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 63 | 20240726 | 173000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240726 | 172900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240726 | 172800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240726 | 172700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240726 | 172600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240726 | 172500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240726 | 172400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240726 | 172300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240726 | 172200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240726 | 172100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240726 | 172000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240726 | 171900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240726 | 171800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240726 | 171700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240726 | 171600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240726 | 171500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240726 | 171400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240726 | 171300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240726 | 171200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240726 | 171100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240726 | 171000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240726 | 170900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240726 | 170800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240726 | 170700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240726 | 170600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240726 | 170500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240726 | 170400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240726 | 170300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240726 | 170200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240726 | 170100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 93 | 20240726 | 170000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240726 | 165900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240726 | 165800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240726 | 165700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240726 | 165600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240726 | 165500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240726 | 165400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240726 | 165300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240726 | 165200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240726 | 165100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240726 | 165000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240726 | 164900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240726 | 164800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240726 | 164700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240726 | 164600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240726 | 164500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240726 | 164400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240726 | 164300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240726 | 164200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240726 | 164100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240726 | 164000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240726 | 163900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240726 | 163800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240726 | 163700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240726 | 163600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240726 | 163500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240726 | 163400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240726 | 163300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240726 | 163200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240726 | 163100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 123 | 20240726 | 163000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240726 | 162900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240726 | 162800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240726 | 162700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240726 | 162600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240726 | 162500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240726 | 162400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240726 | 162300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240726 | 162200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240726 | 162100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240726 | 162000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240726 | 161900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240726 | 161800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240726 | 161700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240726 | 161600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240726 | 161500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240726 | 161400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240726 | 161300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240726 | 161200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240726 | 161100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240726 | 161000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240726 | 160900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240726 | 160800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240726 | 160700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240726 | 160600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240726 | 160500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240726 | 160400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240726 | 160300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240726 | 160200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240726 | 160100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 153 | 20240726 | 160000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240726 | 155900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240726 | 155800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240726 | 155700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240726 | 155600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240726 | 155500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240726 | 155400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240726 | 155300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240726 | 155200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240726 | 155100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240726 | 155000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240726 | 154900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240726 | 154800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240726 | 154700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240726 | 154600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240726 | 154500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240726 | 154400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240726 | 154300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240726 | 154200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240726 | 154100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240726 | 154000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240726 | 153900 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240726 | 153800 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240726 | 153700 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240726 | 153600 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240726 | 153500 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240726 | 153400 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240726 | 153300 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240726 | 153200 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240726 | 153100 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 183 | 20240726 | 153000 | 4734574500 | 41100 | 41100 | 41100 | 41100 | 3753 |
| 184 | 20240726 | 152900 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240726 | 152800 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240726 | 152700 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240726 | 152600 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240726 | 152500 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240726 | 152400 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240726 | 152300 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240726 | 152200 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240726 | 152100 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240726 | 152000 | 4580326200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240726 | 151900 | 4580326200 | 41200 | 41200 | 41250 | 41150 | 531 |
| 195 | 20240726 | 151800 | 4558463550 | 41150 | 41100 | 41150 | 41100 | 269 |
| 196 | 20240726 | 151700 | 4547398500 | 41100 | 41050 | 41100 | 41050 | 551 |
| 197 | 20240726 | 151600 | 4524757250 | 41050 | 41050 | 41050 | 41050 | 107 |
| 198 | 20240726 | 151500 | 4520364900 | 41050 | 41150 | 41150 | 41050 | 488 |
| 199 | 20240726 | 151400 | 4500307700 | 41150 | 41100 | 41150 | 41050 | 305 |
| 200 | 20240726 | 151300 | 4487772700 | 41100 | 41150 | 41150 | 41100 | 126 |
| 201 | 20240726 | 151200 | 4482593250 | 41150 | 41100 | 41150 | 41050 | 99 |
| 202 | 20240726 | 151100 | 4478524050 | 41100 | 41100 | 41150 | 41050 | 652 |
| 203 | 20240726 | 151000 | 4451724950 | 41100 | 41050 | 41100 | 41000 | 422 |
| 204 | 20240726 | 150900 | 4434409800 | 41050 | 41150 | 41150 | 41000 | 977 |
| 205 | 20240726 | 150800 | 4394312500 | 41100 | 41050 | 41100 | 41050 | 202 |
| 206 | 20240726 | 150700 | 4386014000 | 41050 | 41100 | 41100 | 41000 | 227 |
| 207 | 20240726 | 150600 | 4376693500 | 41050 | 41050 | 41050 | 41050 | 253 |
| 208 | 20240726 | 150500 | 4366307850 | 41050 | 41100 | 41100 | 41050 | 292 |
| 209 | 20240726 | 150400 | 4354321150 | 41050 | 41100 | 41100 | 41050 | 313 |
| 210 | 20240726 | 150300 | 4341471950 | 41100 | 41050 | 41100 | 41050 | 397 |
| 211 | 20240726 | 150200 | 4325168050 | 41050 | 41050 | 41100 | 41050 | 229 |
| 212 | 20240726 | 150100 | 4315758500 | 41100 | 41050 | 41100 | 41050 | 231 |
| 213 | 20240726 | 150000 | 4306271600 | 41100 | 41100 | 41100 | 41050 | 54 |
| 214 | 20240726 | 145900 | 4304052800 | 41050 | 41100 | 41100 | 41050 | 372 |
| 215 | 20240726 | 145800 | 4288772050 | 41100 | 41050 | 41100 | 41050 | 422 |
| 216 | 20240726 | 145700 | 4271446250 | 41050 | 41100 | 41100 | 41050 | 1571 |
| 217 | 20240726 | 145600 | 4206953800 | 41100 | 41100 | 41100 | 41100 | 215 |
| 218 | 20240726 | 145500 | 4198117300 | 41100 | 41150 | 41150 | 41100 | 319 |
| 219 | 20240726 | 145400 | 4184996700 | 41150 | 41150 | 41200 | 41150 | 462 |
| 220 | 20240726 | 145300 | 4165983900 | 41150 | 41150 | 41150 | 41150 | 541 |
| 221 | 20240726 | 145200 | 4143721750 | 41150 | 41200 | 41200 | 41150 | 78 |
| 222 | 20240726 | 145100 | 4140510600 | 41150 | 41250 | 41250 | 41100 | 189 |
| 223 | 20240726 | 145000 | 4132733150 | 41250 | 41200 | 41250 | 41100 | 487 |
| 224 | 20240726 | 144900 | 4112694500 | 41200 | 41150 | 41250 | 41150 | 243 |
| 225 | 20240726 | 144800 | 4102685850 | 41150 | 41200 | 41250 | 41150 | 872 |
| 226 | 20240726 | 144700 | 4066752500 | 41150 | 41200 | 41200 | 41100 | 86 |
| 227 | 20240726 | 144600 | 4063215100 | 41050 | 41100 | 41200 | 41050 | 1332 |
| 228 | 20240726 | 144500 | 4008460450 | 41150 | 41200 | 41250 | 41150 | 639 |
| 229 | 20240726 | 144400 | 3982144400 | 41250 | 41400 | 41400 | 41250 | 2027 |
| 230 | 20240726 | 144300 | 3898368550 | 41400 | 41450 | 41450 | 41400 | 1463 |
| 231 | 20240726 | 144200 | 3837800200 | 41450 | 41450 | 41450 | 41400 | 845 |
| 232 | 20240726 | 144100 | 3802777350 | 41450 | 41500 | 41500 | 41450 | 240 |
| 233 | 20240726 | 144000 | 3792829150 | 41450 | 41500 | 41550 | 41450 | 1548 |
| 234 | 20240726 | 143900 | 3728581900 | 41550 | 41500 | 41550 | 41500 | 129 |
| 235 | 20240726 | 143800 | 3723227300 | 41500 | 41550 | 41550 | 41500 | 203 |
| 236 | 20240726 | 143700 | 3714793950 | 41550 | 41500 | 41550 | 41500 | 130 |
| 237 | 20240726 | 143600 | 3709395050 | 41550 | 41500 | 41550 | 41500 | 250 |
| 238 | 20240726 | 143500 | 3699008500 | 41500 | 41500 | 41550 | 41500 | 818 |
| 239 | 20240726 | 143400 | 3665059500 | 41500 | 41550 | 41550 | 41500 | 1081 |
| 240 | 20240726 | 143300 | 3620187850 | 41550 | 41550 | 41550 | 41500 | 634 |
| 241 | 20240726 | 143200 | 3593870850 | 41550 | 41600 | 41600 | 41550 | 144 |
| 242 | 20240726 | 143100 | 3587886550 | 41600 | 41600 | 41600 | 41550 | 125 |
| 243 | 20240726 | 143000 | 3582690050 | 41550 | 41600 | 41600 | 41550 | 195 |
| 244 | 20240726 | 142900 | 3574585200 | 41600 | 41600 | 41600 | 41550 | 89 |
| 245 | 20240726 | 142800 | 3570885400 | 41600 | 41550 | 41600 | 41550 | 97 |
| 246 | 20240726 | 142700 | 3566854950 | 41650 | 41500 | 41700 | 41500 | 307 |
| 247 | 20240726 | 142600 | 3554081400 | 41500 | 41550 | 41550 | 41500 | 34 |
| 248 | 20240726 | 142500 | 3552668900 | 41550 | 41550 | 41550 | 41500 | 170 |
| 249 | 20240726 | 142400 | 3545610600 | 41550 | 41550 | 41600 | 41500 | 103 |
| 250 | 20240726 | 142300 | 3541333550 | 41550 | 41550 | 41550 | 41500 | 62 |
| 251 | 20240726 | 142200 | 3538757600 | 41550 | 41550 | 41550 | 41500 | 135 |
| 252 | 20240726 | 142100 | 3533153350 | 41500 | 41550 | 41550 | 41500 | 93 |
| 253 | 20240726 | 142000 | 3529291600 | 41550 | 41500 | 41550 | 41500 | 574 |
| 254 | 20240726 | 141900 | 3505470300 | 41500 | 41550 | 41550 | 41500 | 98 |
| 255 | 20240726 | 141800 | 3501400950 | 41550 | 41550 | 41550 | 41550 | 121 |
| 256 | 20240726 | 141700 | 3496373400 | 41550 | 41550 | 41550 | 41550 | 16 |
| 257 | 20240726 | 141600 | 3495708600 | 41550 | 41550 | 41550 | 41550 | 51 |
| 258 | 20240726 | 141500 | 3493589550 | 41600 | 41600 | 41600 | 41550 | 165 |
| 259 | 20240726 | 141400 | 3486732200 | 41600 | 41500 | 41600 | 41500 | 554 |
| 260 | 20240726 | 141300 | 3463705550 | 41500 | 41500 | 41550 | 41500 | 293 |
| 261 | 20240726 | 141200 | 3451545500 | 41500 | 41500 | 41500 | 41500 | 66 |
| 262 | 20240726 | 141100 | 3448806500 | 41550 | 41550 | 41550 | 41500 | 552 |
| 263 | 20240726 | 141000 | 3425895150 | 41550 | 41500 | 41550 | 41500 | 720 |
| 264 | 20240726 | 140900 | 3396015050 | 41550 | 41550 | 41550 | 41550 | 164 |
| 265 | 20240726 | 140800 | 3389200850 | 41550 | 41600 | 41600 | 41550 | 156 |
| 266 | 20240726 | 140700 | 3382719000 | 41550 | 41600 | 41600 | 41550 | 160 |
| 267 | 20240726 | 140600 | 3376069800 | 41550 | 41550 | 41550 | 41550 | 364 |
| 268 | 20240726 | 140500 | 3360945600 | 41550 | 41550 | 41600 | 41550 | 589 |
| 269 | 20240726 | 140400 | 3336472500 | 41550 | 41650 | 41650 | 41550 | 526 |
| 270 | 20240726 | 140300 | 3314585650 | 41650 | 41600 | 41650 | 41600 | 195 |
| 271 | 20240726 | 140200 | 3306472650 | 41600 | 41600 | 41600 | 41600 | 612 |
| 272 | 20240726 | 140100 | 3281013450 | 41600 | 41650 | 41650 | 41600 | 207 |
| 273 | 20240726 | 140000 | 3272394300 | 41650 | 41650 | 41650 | 41650 | 316 |
| 274 | 20240726 | 135900 | 3259232900 | 41650 | 41700 | 41700 | 41650 | 121 |
| 275 | 20240726 | 135800 | 3254191150 | 41650 | 41650 | 41700 | 41650 | 150 |
| 276 | 20240726 | 135700 | 3247939500 | 41650 | 41700 | 41700 | 41650 | 227 |
| 277 | 20240726 | 135600 | 3238484900 | 41650 | 41700 | 41750 | 41650 | 165 |
| 278 | 20240726 | 135500 | 3231607150 | 41650 | 41650 | 41650 | 41650 | 170 |
| 279 | 20240726 | 135400 | 3224526650 | 41650 | 41650 | 41650 | 41650 | 965 |
| 280 | 20240726 | 135300 | 3184334400 | 41650 | 41700 | 41700 | 41650 | 20 |
| 281 | 20240726 | 135200 | 3183501250 | 41650 | 41650 | 41650 | 41650 | 104 |
| 282 | 20240726 | 135100 | 3179169650 | 41650 | 41650 | 41700 | 41650 | 144 |
| 283 | 20240726 | 135000 | 3173167050 | 41650 | 41700 | 41700 | 41650 | 821 |
| 284 | 20240726 | 134900 | 3138940800 | 41650 | 41650 | 41650 | 41650 | 75 |
| 285 | 20240726 | 134800 | 3135817050 | 41700 | 41650 | 41700 | 41650 | 112 |
| 286 | 20240726 | 134700 | 3131151350 | 41650 | 41700 | 41700 | 41650 | 124 |
| 287 | 20240726 | 134600 | 3125986500 | 41700 | 41650 | 41700 | 41650 | 252 |
| 288 | 20240726 | 134500 | 3115487900 | 41650 | 41700 | 41700 | 41650 | 350 |
| 289 | 20240726 | 134400 | 3100893400 | 41700 | 41700 | 41750 | 41700 | 60 |
| 290 | 20240726 | 134300 | 3098391100 | 41750 | 41750 | 41750 | 41700 | 23 |
| 291 | 20240726 | 134200 | 3097431400 | 41700 | 41750 | 41750 | 41700 | 351 |
| 292 | 20240726 | 134100 | 3082790000 | 41750 | 41750 | 41800 | 41750 | 66 |
| 293 | 20240726 | 134000 | 3080034350 | 41750 | 41700 | 41750 | 41700 | 270 |
| 294 | 20240726 | 133900 | 3068766650 | 41750 | 41700 | 41750 | 41700 | 133 |
| 295 | 20240726 | 133800 | 3063215150 | 41700 | 41750 | 41750 | 41700 | 333 |
| 296 | 20240726 | 133700 | 3049328700 | 41750 | 41750 | 41750 | 41700 | 161 |
| 297 | 20240726 | 133600 | 3042607150 | 41750 | 41700 | 41750 | 41700 | 155 |
| 298 | 20240726 | 133500 | 3036141050 | 41700 | 41750 | 41750 | 41650 | 664 |
| 299 | 20240726 | 133400 | 3008426650 | 41800 | 41700 | 41800 | 41700 | 550 |
| 300 | 20240726 | 133300 | 2985487250 | 41700 | 41700 | 41700 | 41650 | 69 |
| 301 | 20240726 | 133200 | 2982611900 | 41650 | 41650 | 41650 | 41650 | 220 |
| 302 | 20240726 | 133100 | 2973448900 | 41650 | 41650 | 41650 | 41600 | 170 |
| 303 | 20240726 | 133000 | 2966371000 | 41650 | 41650 | 41650 | 41650 | 282 |
| 304 | 20240726 | 132900 | 2954625700 | 41650 | 41650 | 41700 | 41650 | 308 |
| 305 | 20240726 | 132800 | 2941786850 | 41650 | 41750 | 41750 | 41650 | 512 |
| 306 | 20240726 | 132700 | 2920440950 | 41750 | 41850 | 41850 | 41750 | 1079 |
| 307 | 20240726 | 132600 | 2875333150 | 41850 | 41900 | 41900 | 41850 | 1121 |
| 308 | 20240726 | 132500 | 2828397900 | 41900 | 41900 | 41900 | 41900 | 450 |
| 309 | 20240726 | 132400 | 2809542900 | 41900 | 41950 | 41950 | 41900 | 2120 |
| 310 | 20240726 | 132300 | 2720644200 | 41950 | 41950 | 41950 | 41950 | 522 |
| 311 | 20240726 | 132200 | 2698746300 | 41950 | 41950 | 42000 | 41950 | 175 |
| 312 | 20240726 | 132100 | 2691404900 | 41950 | 41950 | 42000 | 41950 | 1073 |
| 313 | 20240726 | 132000 | 2646392350 | 41950 | 42000 | 42000 | 41950 | 208 |
| 314 | 20240726 | 131900 | 2637656700 | 41950 | 41950 | 41950 | 41950 | 110 |
| 315 | 20240726 | 131800 | 2633042200 | 41950 | 41950 | 42000 | 41950 | 47 |
| 316 | 20240726 | 131700 | 2631070100 | 42000 | 42000 | 42000 | 41950 | 107 |
| 317 | 20240726 | 131600 | 2626576450 | 42000 | 42000 | 42050 | 42000 | 1904 |
| 318 | 20240726 | 131500 | 2546608400 | 42100 | 42100 | 42100 | 42050 | 261 |
| 319 | 20240726 | 131400 | 2535633150 | 42050 | 42150 | 42150 | 42050 | 15 |
| 320 | 20240726 | 131300 | 2535002050 | 42100 | 42100 | 42100 | 42100 | 12 |
| 321 | 20240726 | 131200 | 2534496850 | 42050 | 42050 | 42050 | 42050 | 67 |
| 322 | 20240726 | 131100 | 2531679500 | 42100 | 42150 | 42150 | 42100 | 78 |
| 323 | 20240726 | 131000 | 2528395450 | 42150 | 42100 | 42150 | 42100 | 51 |
| 324 | 20240726 | 130900 | 2526247200 | 42050 | 42050 | 42050 | 42050 | 124 |
| 325 | 20240726 | 130800 | 2521033000 | 42100 | 42100 | 42100 | 42100 | 15 |
| 326 | 20240726 | 130700 | 2520401500 | 42100 | 42100 | 42100 | 42100 | 49 |
| 327 | 20240726 | 130600 | 2518338600 | 42100 | 42100 | 42100 | 42100 | 78 |
| 328 | 20240726 | 130500 | 2515054800 | 42100 | 42100 | 42150 | 42100 | 126 |
| 329 | 20240726 | 130400 | 2509750050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 330 | 20240726 | 130300 | 2509750050 | 42100 | 42100 | 42100 | 42100 | 99 |
| 331 | 20240726 | 130200 | 2505582150 | 42100 | 42100 | 42100 | 42100 | 140 |
| 332 | 20240726 | 130100 | 2499688150 | 42100 | 42100 | 42100 | 42100 | 5 |
| 333 | 20240726 | 130000 | 2499477650 | 42100 | 42100 | 42100 | 42100 | 2 |
| 334 | 20240726 | 125900 | 2499393450 | 42100 | 42150 | 42150 | 42100 | 494 |
| 335 | 20240726 | 125800 | 2478595800 | 42150 | 42100 | 42150 | 42100 | 65 |
| 336 | 20240726 | 125700 | 2475859250 | 42150 | 42150 | 42150 | 42150 | 4 |
| 337 | 20240726 | 125600 | 2475690650 | 42100 | 42150 | 42150 | 42100 | 47 |
| 338 | 20240726 | 125500 | 2473709950 | 42150 | 42100 | 42150 | 42100 | 216 |
| 339 | 20240726 | 125400 | 2464605600 | 42150 | 42150 | 42150 | 42150 | 2 |
| 340 | 20240726 | 125300 | 2464521300 | 42150 | 42100 | 42150 | 42100 | 43 |
| 341 | 20240726 | 125200 | 2462709200 | 42100 | 42150 | 42200 | 42100 | 536 |
| 342 | 20240726 | 125100 | 2440113000 | 42200 | 42200 | 42200 | 42200 | 11 |
| 343 | 20240726 | 125000 | 2439648800 | 42150 | 42150 | 42150 | 42150 | 28 |
| 344 | 20240726 | 124900 | 2438468600 | 42200 | 42200 | 42200 | 42200 | 10 |
| 345 | 20240726 | 124800 | 2438046600 | 42200 | 42150 | 42200 | 42150 | 56 |
| 346 | 20240726 | 124700 | 2435686150 | 42150 | 42150 | 42150 | 42150 | 103 |
| 347 | 20240726 | 124600 | 2431344700 | 42150 | 42150 | 42150 | 42150 | 9 |
| 348 | 20240726 | 124500 | 2430965350 | 42200 | 42150 | 42200 | 42150 | 79 |
| 349 | 20240726 | 124400 | 2427635250 | 42150 | 42200 | 42200 | 42150 | 12 |
| 350 | 20240726 | 124300 | 2427129200 | 42200 | 42200 | 42200 | 42200 | 4 |
| 351 | 20240726 | 124200 | 2426960400 | 42150 | 42150 | 42150 | 42150 | 54 |
| 352 | 20240726 | 124100 | 2424684300 | 42200 | 42200 | 42200 | 42150 | 276 |
| 353 | 20240726 | 124000 | 2413037450 | 42200 | 42200 | 42200 | 42200 | 1 |
| 354 | 20240726 | 123900 | 2412995250 | 42200 | 42200 | 42200 | 42200 | 126 |
| 355 | 20240726 | 123800 | 2407678050 | 42150 | 42200 | 42200 | 42150 | 19 |
| 356 | 20240726 | 123700 | 2406876700 | 42150 | 42150 | 42150 | 42150 | 26 |
| 357 | 20240726 | 123600 | 2405780800 | 42150 | 42100 | 42150 | 42100 | 123 |
| 358 | 20240726 | 123500 | 2400596800 | 42100 | 42150 | 42150 | 42100 | 19 |
| 359 | 20240726 | 123400 | 2399796550 | 42150 | 42150 | 42150 | 42150 | 283 |
| 360 | 20240726 | 123300 | 2387868100 | 42150 | 42150 | 42150 | 42150 | 113 |
| 361 | 20240726 | 123200 | 2383105150 | 42150 | 42150 | 42150 | 42150 | 10 |
| 362 | 20240726 | 123100 | 2382683650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 363 | 20240726 | 123000 | 2382683650 | 42150 | 42150 | 42150 | 42150 | 13 |
| 364 | 20240726 | 122900 | 2382135700 | 42100 | 42150 | 42150 | 42100 | 41 |
| 365 | 20240726 | 122800 | 2380407900 | 42150 | 42150 | 42150 | 42150 | 46 |
| 366 | 20240726 | 122700 | 2378469000 | 42100 | 42150 | 42150 | 42100 | 11 |
| 367 | 20240726 | 122600 | 2378005800 | 42150 | 42100 | 42150 | 42100 | 89 |
| 368 | 20240726 | 122500 | 2374258350 | 42100 | 42150 | 42150 | 42100 | 4 |
| 369 | 20240726 | 122400 | 2374089900 | 42100 | 42100 | 42100 | 42100 | 13 |
| 370 | 20240726 | 122300 | 2373542600 | 42050 | 42150 | 42150 | 42050 | 1289 |
| 371 | 20240726 | 122200 | 2319311300 | 42200 | 42150 | 42200 | 42150 | 11 |
| 372 | 20240726 | 122100 | 2318847600 | 42150 | 42150 | 42150 | 42150 | 1 |
| 373 | 20240726 | 122000 | 2318805450 | 42150 | 42150 | 42200 | 42150 | 27 |
| 374 | 20240726 | 121900 | 2317666750 | 42200 | 42200 | 42200 | 42200 | 14 |
| 375 | 20240726 | 121800 | 2317075950 | 42150 | 42150 | 42150 | 42150 | 38 |
| 376 | 20240726 | 121700 | 2315474250 | 42150 | 42250 | 42250 | 42150 | 605 |
| 377 | 20240726 | 121600 | 2289972050 | 42300 | 42150 | 42300 | 42150 | 91 |
| 378 | 20240726 | 121500 | 2286131050 | 42150 | 42200 | 42200 | 42150 | 716 |
| 379 | 20240726 | 121400 | 2255935950 | 42200 | 42250 | 42250 | 42200 | 338 |
| 380 | 20240726 | 121300 | 2241655750 | 42300 | 42300 | 42350 | 42300 | 188 |
| 381 | 20240726 | 121200 | 2233703250 | 42300 | 42300 | 42350 | 42300 | 198 |
| 382 | 20240726 | 121100 | 2225327800 | 42350 | 42300 | 42400 | 42300 | 38 |
| 383 | 20240726 | 121000 | 2223718550 | 42350 | 42350 | 42350 | 42300 | 540 |
| 384 | 20240726 | 120900 | 2200850200 | 42350 | 42350 | 42400 | 42350 | 79 |
| 385 | 20240726 | 120800 | 2197504500 | 42350 | 42400 | 42400 | 42350 | 36 |
| 386 | 20240726 | 120700 | 2195979400 | 42350 | 42450 | 42450 | 42350 | 122 |
| 387 | 20240726 | 120600 | 2190806950 | 42450 | 42450 | 42500 | 42450 | 161 |
| 388 | 20240726 | 120500 | 2183972400 | 42500 | 42400 | 42500 | 42350 | 19 |
| 389 | 20240726 | 120400 | 2183166550 | 42450 | 42400 | 42450 | 42400 | 3 |
| 390 | 20240726 | 120300 | 2183039300 | 42400 | 42400 | 42400 | 42400 | 80 |
| 391 | 20240726 | 120200 | 2179647300 | 42400 | 42500 | 42500 | 42400 | 104 |
| 392 | 20240726 | 120100 | 2175232300 | 42500 | 42450 | 42500 | 42350 | 138 |
| 393 | 20240726 | 120000 | 2169375200 | 42400 | 42400 | 42450 | 42400 | 40 |
| 394 | 20240726 | 115900 | 2167679150 | 42450 | 42450 | 42450 | 42450 | 18 |
| 395 | 20240726 | 115800 | 2166915050 | 42500 | 42500 | 42500 | 42500 | 5 |
| 396 | 20240726 | 115700 | 2166702550 | 42550 | 42450 | 42550 | 42450 | 732 |
| 397 | 20240726 | 115600 | 2135606550 | 42400 | 42400 | 42450 | 42400 | 13 |
| 398 | 20240726 | 115500 | 2135055300 | 42450 | 42450 | 42450 | 42450 | 0 |
| 399 | 20240726 | 115400 | 2135055300 | 42450 | 42450 | 42450 | 42400 | 17 |
| 400 | 20240726 | 115300 | 2134333900 | 42400 | 42400 | 42400 | 42400 | 134 |
| 401 | 20240726 | 115200 | 2128652300 | 42400 | 42400 | 42400 | 42400 | 4 |
| 402 | 20240726 | 115100 | 2128482700 | 42400 | 42400 | 42400 | 42400 | 51 |
| 403 | 20240726 | 115000 | 2126320300 | 42350 | 42350 | 42400 | 42350 | 193 |
| 404 | 20240726 | 114900 | 2118139100 | 42350 | 42350 | 42350 | 42350 | 4 |
| 405 | 20240726 | 114800 | 2117969700 | 42400 | 42350 | 42400 | 42350 | 378 |
| 406 | 20240726 | 114700 | 2101946450 | 42350 | 42250 | 42350 | 42250 | 55 |
| 407 | 20240726 | 114600 | 2099620450 | 42250 | 42350 | 42350 | 42250 | 28 |
| 408 | 20240726 | 114500 | 2098436600 | 42350 | 42300 | 42350 | 42300 | 56 |
| 409 | 20240726 | 114400 | 2096065050 | 42250 | 42200 | 42250 | 42150 | 465 |
| 410 | 20240726 | 114300 | 2076431300 | 42200 | 42200 | 42200 | 42200 | 38 |
| 411 | 20240726 | 114200 | 2074827700 | 42250 | 42200 | 42250 | 42200 | 2 |
| 412 | 20240726 | 114100 | 2074743250 | 42200 | 42200 | 42200 | 42200 | 7 |
| 413 | 20240726 | 114000 | 2074447850 | 42250 | 42250 | 42250 | 42200 | 60 |
| 414 | 20240726 | 113900 | 2071915700 | 42350 | 42350 | 42350 | 42350 | 20 |
| 415 | 20240726 | 113800 | 2071068700 | 42350 | 42250 | 42350 | 42150 | 16 |
| 416 | 20240726 | 113700 | 2070393200 | 42350 | 42350 | 42350 | 42350 | 10 |
| 417 | 20240726 | 113600 | 2069969700 | 42400 | 42350 | 42400 | 42350 | 109 |
| 418 | 20240726 | 113500 | 2065353500 | 42150 | 42200 | 42300 | 42150 | 271 |
| 419 | 20240726 | 113400 | 2053916250 | 42250 | 42150 | 42250 | 42150 | 172 |
| 420 | 20240726 | 113300 | 2046651250 | 42100 | 42250 | 42250 | 42100 | 801 |
| 421 | 20240726 | 113200 | 2012913800 | 42200 | 42150 | 42200 | 42100 | 207 |
| 422 | 20240726 | 113100 | 2004181850 | 42150 | 42200 | 42200 | 42150 | 112 |
| 423 | 20240726 | 113000 | 1999461000 | 42150 | 42150 | 42150 | 42150 | 38 |
| 424 | 20240726 | 112900 | 1997859300 | 42150 | 42200 | 42200 | 42150 | 35 |
| 425 | 20240726 | 112800 | 1996383800 | 42150 | 42150 | 42150 | 42150 | 54 |
| 426 | 20240726 | 112700 | 1994107700 | 42150 | 42200 | 42200 | 42150 | 669 |
| 427 | 20240726 | 112600 | 1965906150 | 42200 | 42200 | 42200 | 42200 | 35 |
| 428 | 20240726 | 112500 | 1964429150 | 42250 | 42250 | 42250 | 42250 | 0 |
| 429 | 20240726 | 112400 | 1964429150 | 42250 | 42200 | 42250 | 42200 | 55 |
| 430 | 20240726 | 112300 | 1962108100 | 42200 | 42200 | 42200 | 42200 | 46 |
| 431 | 20240726 | 112200 | 1960166900 | 42200 | 42200 | 42200 | 42200 | 238 |
| 432 | 20240726 | 112100 | 1950123300 | 42150 | 42150 | 42150 | 42150 | 501 |
| 433 | 20240726 | 112000 | 1929006150 | 42150 | 42150 | 42200 | 42150 | 38 |
| 434 | 20240726 | 111900 | 1927403500 | 42150 | 42150 | 42150 | 42150 | 20 |
| 435 | 20240726 | 111800 | 1926560500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 436 | 20240726 | 111700 | 1926560500 | 42150 | 42200 | 42200 | 42150 | 364 |
| 437 | 20240726 | 111600 | 1911200050 | 42250 | 42200 | 42250 | 42200 | 90 |
| 438 | 20240726 | 111500 | 1907401400 | 42200 | 42100 | 42200 | 42100 | 621 |
| 439 | 20240726 | 111400 | 1881197350 | 42100 | 42150 | 42150 | 42100 | 80 |
| 440 | 20240726 | 111300 | 1877826650 | 42150 | 42200 | 42200 | 42150 | 33 |
| 441 | 20240726 | 111200 | 1876435650 | 42150 | 42150 | 42150 | 42150 | 131 |
| 442 | 20240726 | 111100 | 1870914000 | 42150 | 42200 | 42250 | 42150 | 163 |
| 443 | 20240726 | 111000 | 1864036650 | 42250 | 42250 | 42250 | 42250 | 9 |
| 444 | 20240726 | 110900 | 1863656400 | 42300 | 42250 | 42300 | 42250 | 328 |
| 445 | 20240726 | 110800 | 1849797850 | 42250 | 42200 | 42250 | 42200 | 27 |
| 446 | 20240726 | 110700 | 1848657900 | 42250 | 42300 | 42300 | 42250 | 73 |
| 447 | 20240726 | 110600 | 1845570500 | 42200 | 42100 | 42200 | 42100 | 269 |
| 448 | 20240726 | 110500 | 1834228300 | 42050 | 42050 | 42100 | 42050 | 99 |
| 449 | 20240726 | 110400 | 1830063900 | 42100 | 42100 | 42100 | 42100 | 428 |
| 450 | 20240726 | 110300 | 1812045100 | 42150 | 42150 | 42150 | 42150 | 2 |
| 451 | 20240726 | 110200 | 1811960800 | 42150 | 42200 | 42200 | 42150 | 52 |
| 452 | 20240726 | 110100 | 1809768900 | 42150 | 42150 | 42150 | 42150 | 39 |
| 453 | 20240726 | 110000 | 1808125050 | 42100 | 42100 | 42150 | 42100 | 297 |
| 454 | 20240726 | 105900 | 1795621300 | 42100 | 42150 | 42150 | 42100 | 50 |
| 455 | 20240726 | 105800 | 1793514150 | 42050 | 42100 | 42150 | 42050 | 26 |
| 456 | 20240726 | 105700 | 1792419850 | 42050 | 42100 | 42100 | 42050 | 117 |
| 457 | 20240726 | 105600 | 1787496600 | 42050 | 42050 | 42050 | 42000 | 276 |
| 458 | 20240726 | 105500 | 1775891200 | 42100 | 42050 | 42100 | 42000 | 139 |
| 459 | 20240726 | 105400 | 1770049800 | 42000 | 42050 | 42050 | 42000 | 460 |
| 460 | 20240726 | 105300 | 1750707800 | 42050 | 42150 | 42150 | 42050 | 25 |
| 461 | 20240726 | 105200 | 1749654900 | 42100 | 42150 | 42150 | 42100 | 41 |
| 462 | 20240726 | 105100 | 1747928200 | 42150 | 42050 | 42150 | 42050 | 72 |
| 463 | 20240726 | 105000 | 1744899950 | 42050 | 42050 | 42100 | 42050 | 17 |
| 464 | 20240726 | 104900 | 1744184850 | 42050 | 42050 | 42050 | 42050 | 19 |
| 465 | 20240726 | 104800 | 1743385900 | 42050 | 42050 | 42100 | 42050 | 11 |
| 466 | 20240726 | 104700 | 1742923050 | 42000 | 42100 | 42100 | 42000 | 253 |
| 467 | 20240726 | 104600 | 1732282000 | 42100 | 42050 | 42100 | 42000 | 18 |
| 468 | 20240726 | 104500 | 1731525000 | 42000 | 42050 | 42050 | 42000 | 33 |
| 469 | 20240726 | 104400 | 1730138350 | 42050 | 42100 | 42100 | 42050 | 328 |
| 470 | 20240726 | 104300 | 1716344950 | 42100 | 42050 | 42100 | 42050 | 41 |
| 471 | 20240726 | 104200 | 1714620650 | 42050 | 42100 | 42100 | 42000 | 345 |
| 472 | 20240726 | 104100 | 1700120850 | 42100 | 42200 | 42200 | 42100 | 60 |
| 473 | 20240726 | 104000 | 1697594000 | 42200 | 42300 | 42300 | 42150 | 409 |
| 474 | 20240726 | 103900 | 1680332500 | 42300 | 42300 | 42300 | 42250 | 37 |
| 475 | 20240726 | 103800 | 1678768650 | 42300 | 42200 | 42300 | 42200 | 46 |
| 476 | 20240726 | 103700 | 1676826650 | 42200 | 42200 | 42300 | 42150 | 46 |
| 477 | 20240726 | 103600 | 1674885650 | 42150 | 42100 | 42250 | 42050 | 1177 |
| 478 | 20240726 | 103500 | 1625294550 | 42100 | 41950 | 42100 | 41900 | 60 |
| 479 | 20240726 | 103400 | 1622776650 | 41950 | 42000 | 42000 | 41950 | 268 |
| 480 | 20240726 | 103300 | 1611527750 | 41950 | 41950 | 41950 | 41900 | 1922 |
| 481 | 20240726 | 103200 | 1530919850 | 41950 | 42000 | 42050 | 41950 | 1473 |
| 482 | 20240726 | 103100 | 1469060100 | 42050 | 42050 | 42100 | 42050 | 798 |
| 483 | 20240726 | 103000 | 1435504050 | 42100 | 42050 | 42100 | 42050 | 366 |
| 484 | 20240726 | 102900 | 1420098750 | 42100 | 42100 | 42100 | 42100 | 206 |
| 485 | 20240726 | 102800 | 1411426150 | 42100 | 42100 | 42150 | 42100 | 103 |
| 486 | 20240726 | 102700 | 1407089700 | 42100 | 42150 | 42150 | 42100 | 83 |
| 487 | 20240726 | 102600 | 1403591550 | 42100 | 42150 | 42150 | 42100 | 7 |
| 488 | 20240726 | 102500 | 1403296800 | 42050 | 42100 | 42100 | 42050 | 107 |
| 489 | 20240726 | 102400 | 1398796150 | 42100 | 42100 | 42150 | 42050 | 178 |
| 490 | 20240726 | 102300 | 1391302700 | 42100 | 42100 | 42150 | 42050 | 113 |
| 491 | 20240726 | 102200 | 1386546200 | 42100 | 42200 | 42200 | 42050 | 1152 |
| 492 | 20240726 | 102100 | 1338055750 | 42200 | 42250 | 42250 | 42200 | 892 |
| 493 | 20240726 | 102000 | 1300409850 | 42250 | 42350 | 42350 | 42250 | 24 |
| 494 | 20240726 | 101900 | 1299395000 | 42350 | 42250 | 42350 | 42250 | 3 |
| 495 | 20240726 | 101800 | 1299268050 | 42250 | 42350 | 42350 | 42250 | 132 |
| 496 | 20240726 | 101700 | 1293690900 | 42350 | 42350 | 42400 | 42250 | 505 |
| 497 | 20240726 | 101600 | 1272324050 | 42400 | 42400 | 42400 | 42350 | 56 |
| 498 | 20240726 | 101500 | 1269951700 | 42450 | 42450 | 42450 | 42450 | 2 |
| 499 | 20240726 | 101400 | 1269866800 | 42400 | 42350 | 42450 | 42350 | 379 |
| 500 | 20240726 | 101300 | 1253796700 | 42400 | 42400 | 42400 | 42300 | 109 |
| 501 | 20240726 | 101200 | 1249179600 | 42400 | 42300 | 42400 | 42300 | 448 |
| 502 | 20240726 | 101100 | 1230193150 | 42300 | 42400 | 42400 | 42300 | 215 |
| 503 | 20240726 | 101000 | 1221089400 | 42400 | 42500 | 42500 | 42400 | 266 |
| 504 | 20240726 | 100900 | 1209803200 | 42500 | 42500 | 42500 | 42500 | 109 |
| 505 | 20240726 | 100800 | 1205170700 | 42500 | 42550 | 42550 | 42500 | 183 |
| 506 | 20240726 | 100700 | 1197388100 | 42600 | 42500 | 42600 | 42500 | 143 |
| 507 | 20240726 | 100600 | 1191310500 | 42500 | 42500 | 42500 | 42500 | 134 |
| 508 | 20240726 | 100500 | 1185615500 | 42500 | 42500 | 42650 | 42500 | 308 |
| 509 | 20240726 | 100400 | 1172524000 | 42500 | 42500 | 42500 | 42500 | 11 |
| 510 | 20240726 | 100300 | 1172056500 | 42500 | 42500 | 42500 | 42500 | 83 |
| 511 | 20240726 | 100200 | 1168529000 | 42450 | 42500 | 42500 | 42450 | 228 |
| 512 | 20240726 | 100100 | 1158850250 | 42500 | 42450 | 42550 | 42450 | 301 |
| 513 | 20240726 | 100000 | 1146064150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 514 | 20240726 | 095900 | 1146064150 | 42550 | 42650 | 42650 | 42550 | 723 |
| 515 | 20240726 | 095800 | 1115291300 | 42800 | 42850 | 42850 | 42650 | 2175 |
| 516 | 20240726 | 095700 | 1022215900 | 42900 | 42850 | 42900 | 42850 | 79 |
| 517 | 20240726 | 095600 | 1018828450 | 42850 | 42800 | 42850 | 42800 | 172 |
| 518 | 20240726 | 095500 | 1011458750 | 42800 | 42750 | 42800 | 42750 | 99 |
| 519 | 20240726 | 095400 | 1007224750 | 42750 | 42800 | 42800 | 42750 | 247 |
| 520 | 20240726 | 095300 | 996653850 | 42800 | 42700 | 42800 | 42700 | 497 |
| 521 | 20240726 | 095200 | 975431200 | 42700 | 42600 | 42700 | 42600 | 444 |
| 522 | 20240726 | 095100 | 956498350 | 42600 | 42550 | 42650 | 42400 | 179 |
| 523 | 20240726 | 095000 | 948875500 | 42400 | 42400 | 42500 | 42400 | 569 |
| 524 | 20240726 | 094900 | 924731650 | 42350 | 42350 | 42350 | 42350 | 95 |
| 525 | 20240726 | 094800 | 920708400 | 42350 | 42300 | 42350 | 42300 | 162 |
| 526 | 20240726 | 094700 | 913853350 | 42300 | 42450 | 42450 | 42300 | 784 |
| 527 | 20240726 | 094600 | 880650950 | 42350 | 42450 | 42450 | 42350 | 139 |
| 528 | 20240726 | 094500 | 874753500 | 42450 | 42150 | 42450 | 42150 | 70 |
| 529 | 20240726 | 094400 | 871790300 | 42150 | 42150 | 42350 | 42100 | 500 |
| 530 | 20240726 | 094300 | 850703500 | 42150 | 42150 | 42150 | 42100 | 77 |
| 531 | 20240726 | 094200 | 847459150 | 42150 | 42150 | 42150 | 42150 | 463 |
| 532 | 20240726 | 094100 | 827943700 | 42150 | 42300 | 42300 | 42150 | 19 |
| 533 | 20240726 | 094000 | 827142550 | 42350 | 42050 | 42350 | 42050 | 280 |
| 534 | 20240726 | 093900 | 815358400 | 42050 | 42050 | 42100 | 42050 | 744 |
| 535 | 20240726 | 093800 | 784067900 | 42050 | 42100 | 42100 | 42050 | 93 |
| 536 | 20240726 | 093700 | 780153600 | 42100 | 42250 | 42250 | 42100 | 901 |
| 537 | 20240726 | 093600 | 742183900 | 42300 | 42350 | 42350 | 42200 | 74 |
| 538 | 20240726 | 093500 | 739054300 | 42350 | 42350 | 42350 | 42350 | 37 |
| 539 | 20240726 | 093400 | 737487350 | 42500 | 42350 | 42500 | 42350 | 339 |
| 540 | 20240726 | 093300 | 723110550 | 42350 | 42300 | 42400 | 42300 | 353 |
| 541 | 20240726 | 093200 | 708162900 | 42300 | 42400 | 42400 | 42300 | 53 |
| 542 | 20240726 | 093100 | 705918800 | 42350 | 42350 | 42350 | 42350 | 27 |
| 543 | 20240726 | 093000 | 704775350 | 42350 | 42250 | 42350 | 42150 | 189 |
| 544 | 20240726 | 092900 | 696792650 | 42350 | 42550 | 42550 | 42150 | 1647 |
| 545 | 20240726 | 092800 | 626999700 | 42600 | 42600 | 42650 | 42600 | 223 |
| 546 | 20240726 | 092700 | 617497250 | 42650 | 42700 | 42750 | 42650 | 447 |
| 547 | 20240726 | 092600 | 598420550 | 42750 | 42850 | 42950 | 42700 | 379 |
| 548 | 20240726 | 092500 | 582195650 | 42900 | 43000 | 43000 | 42900 | 854 |
| 549 | 20240726 | 092400 | 545525050 | 43150 | 43200 | 43300 | 43150 | 300 |
| 550 | 20240726 | 092300 | 532561600 | 43250 | 43200 | 43250 | 43200 | 116 |
| 551 | 20240726 | 092200 | 527549650 | 43200 | 43250 | 43250 | 43200 | 56 |
| 552 | 20240726 | 092100 | 525130350 | 43250 | 43200 | 43250 | 43200 | 426 |
| 553 | 20240726 | 092000 | 506706650 | 43200 | 43250 | 43350 | 42900 | 1460 |
| 554 | 20240726 | 091900 | 443517950 | 43250 | 43150 | 43300 | 43150 | 204 |
| 555 | 20240726 | 091800 | 434701950 | 43150 | 43050 | 43200 | 43050 | 764 |
| 556 | 20240726 | 091700 | 401735050 | 42900 | 43100 | 43100 | 42900 | 62 |
| 557 | 20240726 | 091600 | 399067850 | 43100 | 42850 | 43100 | 42700 | 397 |
| 558 | 20240726 | 091500 | 382066650 | 42700 | 42700 | 42700 | 42700 | 91 |
| 559 | 20240726 | 091400 | 378180950 | 42650 | 42850 | 42900 | 42650 | 224 |
| 560 | 20240726 | 091300 | 368600250 | 42850 | 42850 | 42850 | 42750 | 944 |
| 561 | 20240726 | 091200 | 328153200 | 42850 | 42850 | 42900 | 42800 | 1843 |
| 562 | 20240726 | 091100 | 249185750 | 42850 | 43100 | 43100 | 42800 | 922 |
| 563 | 20240726 | 091000 | 209671050 | 42800 | 42450 | 43000 | 42450 | 166 |
| 564 | 20240726 | 090900 | 202555350 | 42450 | 42500 | 42500 | 42450 | 270 |
| 565 | 20240726 | 090800 | 191092900 | 42500 | 42600 | 42600 | 42500 | 469 |
| 566 | 20240726 | 090700 | 171123650 | 42600 | 42600 | 42600 | 42350 | 85 |
| 567 | 20240726 | 090600 | 167513250 | 42400 | 42400 | 42450 | 42300 | 771 |
| 568 | 20240726 | 090500 | 134844950 | 42400 | 42850 | 42850 | 42350 | 467 |
| 569 | 20240726 | 090400 | 114995700 | 42850 | 42950 | 42950 | 42850 | 320 |
| 570 | 20240726 | 090300 | 101267700 | 43000 | 43050 | 43150 | 43000 | 1312 |
| 571 | 20240726 | 090200 | 44787250 | 43100 | 43500 | 43500 | 43050 | 304 |
| 572 | 20240726 | 090100 | 31655950 | 43500 | 43000 | 43500 | 43000 | 292 |
| 573 | 20240726 | 090000 | 19034700 | 42950 | 42650 | 42950 | 42650 | 419 |