32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 3 | 20240726 | 185100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240726 | 185000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240726 | 184900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240726 | 184800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240726 | 184700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240726 | 184600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240726 | 184500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240726 | 184400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240726 | 184300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240726 | 184200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240726 | 184100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240726 | 184000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240726 | 183900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240726 | 183800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240726 | 183700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240726 | 183600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240726 | 183500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240726 | 183400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240726 | 183300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240726 | 183200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240726 | 183100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240726 | 183000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240726 | 182900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240726 | 182800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240726 | 182700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240726 | 182600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240726 | 182500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240726 | 182400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240726 | 182300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240726 | 182200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 33 | 20240726 | 182100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240726 | 182000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240726 | 181900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240726 | 181800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240726 | 181700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240726 | 181600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240726 | 181500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240726 | 181400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240726 | 181300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240726 | 181200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240726 | 181100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240726 | 181000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240726 | 180900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240726 | 180800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240726 | 180700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240726 | 180600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240726 | 180500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240726 | 180400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240726 | 180300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240726 | 180200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240726 | 180100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240726 | 180000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240726 | 175900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240726 | 175800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240726 | 175700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240726 | 175600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240726 | 175500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240726 | 175400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240726 | 175300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240726 | 175200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 63 | 20240726 | 175100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240726 | 175000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240726 | 174900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240726 | 174800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240726 | 174700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240726 | 174600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240726 | 174500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240726 | 174400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240726 | 174300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240726 | 174200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240726 | 174100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240726 | 174000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240726 | 173900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240726 | 173800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240726 | 173700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240726 | 173600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240726 | 173500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240726 | 173400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240726 | 173300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240726 | 173200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240726 | 173100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240726 | 173000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240726 | 172900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240726 | 172800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240726 | 172700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240726 | 172600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240726 | 172500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240726 | 172400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240726 | 172300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240726 | 172200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 93 | 20240726 | 172100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240726 | 172000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240726 | 171900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240726 | 171800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240726 | 171700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240726 | 171600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240726 | 171500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240726 | 171400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240726 | 171300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240726 | 171200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240726 | 171100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240726 | 171000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240726 | 170900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240726 | 170800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240726 | 170700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240726 | 170600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240726 | 170500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240726 | 170400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240726 | 170300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240726 | 170200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240726 | 170100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240726 | 170000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240726 | 165900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240726 | 165800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240726 | 165700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240726 | 165600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240726 | 165500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240726 | 165400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240726 | 165300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240726 | 165200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 123 | 20240726 | 165100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240726 | 165000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240726 | 164900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240726 | 164800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240726 | 164700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240726 | 164600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240726 | 164500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240726 | 164400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240726 | 164300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240726 | 164200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240726 | 164100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240726 | 164000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240726 | 163900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240726 | 163800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240726 | 163700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240726 | 163600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240726 | 163500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240726 | 163400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240726 | 163300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240726 | 163200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240726 | 163100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240726 | 163000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240726 | 162900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240726 | 162800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240726 | 162700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240726 | 162600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240726 | 162500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240726 | 162400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240726 | 162300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240726 | 162200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 153 | 20240726 | 162100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240726 | 162000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240726 | 161900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240726 | 161800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240726 | 161700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240726 | 161600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240726 | 161500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240726 | 161400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240726 | 161300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240726 | 161200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240726 | 161100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240726 | 161000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240726 | 160900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240726 | 160800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240726 | 160700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240726 | 160600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240726 | 160500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240726 | 160400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240726 | 160300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240726 | 160200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240726 | 160100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240726 | 160000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240726 | 155900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240726 | 155800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240726 | 155700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240726 | 155600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240726 | 155500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240726 | 155400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240726 | 155300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240726 | 155200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 183 | 20240726 | 155100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240726 | 155000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240726 | 154900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240726 | 154800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240726 | 154700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240726 | 154600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240726 | 154500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240726 | 154400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240726 | 154300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240726 | 154200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240726 | 154100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240726 | 154000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240726 | 153900 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240726 | 153800 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240726 | 153700 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240726 | 153600 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240726 | 153500 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240726 | 153400 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240726 | 153300 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240726 | 153200 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240726 | 153100 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240726 | 153000 | 15736721400 | 35900 | 35900 | 35900 | 35900 | 6455 |
| 205 | 20240726 | 152900 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240726 | 152800 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240726 | 152700 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240726 | 152600 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240726 | 152500 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240726 | 152400 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240726 | 152300 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240726 | 152200 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 213 | 20240726 | 152100 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240726 | 152000 | 15504986900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240726 | 151900 | 15504986900 | 36100 | 36250 | 36250 | 36050 | 2040 |
| 216 | 20240726 | 151800 | 15431179000 | 36250 | 36300 | 36400 | 36250 | 1609 |
| 217 | 20240726 | 151700 | 15372773300 | 36350 | 36100 | 36350 | 36050 | 1141 |
| 218 | 20240726 | 151600 | 15331533500 | 36000 | 36000 | 36100 | 35950 | 283 |
| 219 | 20240726 | 151500 | 15321329750 | 35950 | 36000 | 36100 | 35900 | 533 |
| 220 | 20240726 | 151400 | 15302117900 | 36000 | 36000 | 36100 | 35900 | 1871 |
| 221 | 20240726 | 151300 | 15234848200 | 36000 | 36200 | 36200 | 35950 | 1211 |
| 222 | 20240726 | 151200 | 15191154950 | 36200 | 36300 | 36300 | 36100 | 498 |
| 223 | 20240726 | 151100 | 15173143950 | 36350 | 36400 | 36450 | 36150 | 2014 |
| 224 | 20240726 | 151000 | 15100083200 | 36400 | 36300 | 36450 | 36250 | 3419 |
| 225 | 20240726 | 150900 | 14975796200 | 36250 | 36400 | 36450 | 36200 | 1410 |
| 226 | 20240726 | 150800 | 14924580100 | 36400 | 36450 | 36500 | 36300 | 1699 |
| 227 | 20240726 | 150700 | 14862790450 | 36450 | 36100 | 36500 | 35950 | 5390 |
| 228 | 20240726 | 150600 | 14667446550 | 36000 | 35950 | 36150 | 35900 | 435 |
| 229 | 20240726 | 150500 | 14651752900 | 35900 | 35900 | 36150 | 35850 | 1559 |
| 230 | 20240726 | 150400 | 14595630650 | 35850 | 35750 | 35850 | 35700 | 785 |
| 231 | 20240726 | 150300 | 14567543850 | 35750 | 35650 | 36050 | 35650 | 1107 |
| 232 | 20240726 | 150200 | 14527834000 | 35650 | 35650 | 36000 | 35600 | 1230 |
| 233 | 20240726 | 150100 | 14483758350 | 35700 | 35800 | 35800 | 35400 | 3789 |
| 234 | 20240726 | 150000 | 14348877350 | 35800 | 36000 | 36050 | 35800 | 2089 |
| 235 | 20240726 | 145900 | 14273905000 | 35950 | 35900 | 36000 | 35900 | 464 |
| 236 | 20240726 | 145800 | 14257228750 | 35950 | 35850 | 36000 | 35850 | 1446 |
| 237 | 20240726 | 145700 | 14205358650 | 35850 | 36200 | 36250 | 35850 | 2905 |
| 238 | 20240726 | 145600 | 14100689100 | 36050 | 36100 | 36200 | 35950 | 976 |
| 239 | 20240726 | 145500 | 14065496050 | 36150 | 36200 | 36250 | 35850 | 2600 |
| 240 | 20240726 | 145400 | 13971879950 | 36250 | 36250 | 36300 | 36050 | 1370 |
| 241 | 20240726 | 145300 | 13922305550 | 36250 | 36200 | 36300 | 36050 | 914 |
| 242 | 20240726 | 145200 | 13889300100 | 36100 | 36300 | 36300 | 36000 | 1274 |
| 243 | 20240726 | 145100 | 13843255550 | 36250 | 35950 | 36500 | 35900 | 7409 |
| 244 | 20240726 | 145000 | 13574997150 | 36000 | 35850 | 36050 | 35750 | 1613 |
| 245 | 20240726 | 144900 | 13516973050 | 35800 | 35850 | 35900 | 35600 | 1416 |
| 246 | 20240726 | 144800 | 13466460700 | 35850 | 35800 | 35950 | 35550 | 2224 |
| 247 | 20240726 | 144700 | 13387101400 | 35800 | 35950 | 36050 | 35800 | 2735 |
| 248 | 20240726 | 144600 | 13288926300 | 35950 | 36000 | 36200 | 35750 | 5176 |
| 249 | 20240726 | 144500 | 13102941350 | 36050 | 36800 | 36800 | 35950 | 11058 |
| 250 | 20240726 | 144400 | 12701830250 | 36800 | 35650 | 36900 | 35650 | 15388 |
| 251 | 20240726 | 144300 | 12145811150 | 35550 | 35550 | 35600 | 35500 | 647 |
| 252 | 20240726 | 144200 | 12122807500 | 35600 | 35500 | 35600 | 35450 | 1033 |
| 253 | 20240726 | 144100 | 12086081000 | 35550 | 35450 | 35550 | 35450 | 809 |
| 254 | 20240726 | 144000 | 12057338000 | 35450 | 35500 | 35500 | 35400 | 770 |
| 255 | 20240726 | 143900 | 12030040950 | 35500 | 35500 | 35550 | 35500 | 633 |
| 256 | 20240726 | 143800 | 12007568400 | 35450 | 35450 | 35500 | 35350 | 1457 |
| 257 | 20240726 | 143700 | 11955920700 | 35400 | 35350 | 35400 | 35300 | 1640 |
| 258 | 20240726 | 143600 | 11897931350 | 35350 | 35100 | 35350 | 35100 | 1633 |
| 259 | 20240726 | 143500 | 11840372150 | 35200 | 35050 | 35200 | 35050 | 28 |
| 260 | 20240726 | 143400 | 11839390400 | 35000 | 35100 | 35100 | 35000 | 325 |
| 261 | 20240726 | 143300 | 11828000200 | 35100 | 35050 | 35100 | 35050 | 65 |
| 262 | 20240726 | 143200 | 11825721500 | 35200 | 35200 | 35200 | 35050 | 118 |
| 263 | 20240726 | 143100 | 11821575800 | 35200 | 35200 | 35200 | 35150 | 355 |
| 264 | 20240726 | 143000 | 11809081850 | 35250 | 35200 | 35250 | 35200 | 530 |
| 265 | 20240726 | 142900 | 11790408400 | 35200 | 35050 | 35200 | 35050 | 184 |
| 266 | 20240726 | 142800 | 11783931750 | 35200 | 35250 | 35250 | 35000 | 120 |
| 267 | 20240726 | 142700 | 11779715950 | 35250 | 35250 | 35250 | 35050 | 362 |
| 268 | 20240726 | 142600 | 11766971600 | 35200 | 35000 | 35200 | 35000 | 1175 |
| 269 | 20240726 | 142500 | 11725647500 | 35000 | 35100 | 35100 | 35000 | 12 |
| 270 | 20240726 | 142400 | 11725227300 | 34950 | 35000 | 35000 | 34950 | 448 |
| 271 | 20240726 | 142300 | 11709559350 | 35000 | 34900 | 35150 | 34900 | 124 |
| 272 | 20240726 | 142200 | 11705219450 | 34900 | 35200 | 35200 | 34750 | 2271 |
| 273 | 20240726 | 142100 | 11625770600 | 35200 | 35300 | 35300 | 35200 | 963 |
| 274 | 20240726 | 142000 | 11591840450 | 35250 | 35250 | 35350 | 35250 | 418 |
| 275 | 20240726 | 141900 | 11577088300 | 35250 | 35200 | 35300 | 35200 | 1193 |
| 276 | 20240726 | 141800 | 11535040850 | 35200 | 35200 | 35200 | 35100 | 747 |
| 277 | 20240726 | 141700 | 11508755350 | 35150 | 35000 | 35200 | 35000 | 1834 |
| 278 | 20240726 | 141600 | 11444493800 | 35000 | 34950 | 35000 | 34900 | 1055 |
| 279 | 20240726 | 141500 | 11407621500 | 34950 | 34900 | 34950 | 34900 | 537 |
| 280 | 20240726 | 141400 | 11388867950 | 34850 | 34900 | 34900 | 34800 | 478 |
| 281 | 20240726 | 141300 | 11372213400 | 34900 | 34800 | 34900 | 34750 | 552 |
| 282 | 20240726 | 141200 | 11352989800 | 34800 | 34750 | 34800 | 34700 | 1004 |
| 283 | 20240726 | 141100 | 11318053700 | 34750 | 34900 | 34950 | 34750 | 796 |
| 284 | 20240726 | 141000 | 11290312250 | 34900 | 34750 | 34900 | 34750 | 573 |
| 285 | 20240726 | 140900 | 11270341950 | 34750 | 34700 | 34750 | 34700 | 309 |
| 286 | 20240726 | 140800 | 11259612250 | 34700 | 34700 | 34700 | 34700 | 28 |
| 287 | 20240726 | 140700 | 11258640650 | 34700 | 34650 | 34700 | 34600 | 31 |
| 288 | 20240726 | 140600 | 11257566150 | 34650 | 34650 | 34650 | 34650 | 14 |
| 289 | 20240726 | 140500 | 11257081050 | 34650 | 34500 | 34650 | 34450 | 722 |
| 290 | 20240726 | 140400 | 11232140650 | 34500 | 34600 | 34600 | 34500 | 369 |
| 291 | 20240726 | 140300 | 11219398800 | 34600 | 34600 | 34600 | 34600 | 11 |
| 292 | 20240726 | 140200 | 11219018200 | 34550 | 34650 | 34650 | 34550 | 20 |
| 293 | 20240726 | 140100 | 11218327000 | 34550 | 34600 | 34600 | 34550 | 202 |
| 294 | 20240726 | 140000 | 11211338850 | 34600 | 34550 | 34600 | 34550 | 27 |
| 295 | 20240726 | 135900 | 11210405300 | 34550 | 34650 | 34650 | 34550 | 200 |
| 296 | 20240726 | 135800 | 11203491750 | 34650 | 34650 | 34750 | 34600 | 170 |
| 297 | 20240726 | 135700 | 11197607650 | 34550 | 34850 | 34900 | 34550 | 577 |
| 298 | 20240726 | 135600 | 11177503700 | 34700 | 34450 | 34700 | 34450 | 445 |
| 299 | 20240726 | 135500 | 11162103200 | 34500 | 34550 | 34550 | 34450 | 56 |
| 300 | 20240726 | 135400 | 11160171100 | 34550 | 34450 | 34550 | 34450 | 20 |
| 301 | 20240726 | 135300 | 11159481900 | 34450 | 34450 | 34450 | 34400 | 28 |
| 302 | 20240726 | 135200 | 11158518400 | 34450 | 34400 | 34450 | 34400 | 97 |
| 303 | 20240726 | 135100 | 11155181550 | 34400 | 34450 | 34450 | 34400 | 408 |
| 304 | 20240726 | 135000 | 11141126200 | 34450 | 34450 | 34450 | 34450 | 15 |
| 305 | 20240726 | 134900 | 11140609450 | 34450 | 34500 | 34500 | 34450 | 94 |
| 306 | 20240726 | 134800 | 11137370000 | 34450 | 34650 | 34650 | 34450 | 224 |
| 307 | 20240726 | 134700 | 11129650450 | 34500 | 34450 | 34650 | 34450 | 414 |
| 308 | 20240726 | 134600 | 11115362350 | 34400 | 34350 | 34400 | 34350 | 359 |
| 309 | 20240726 | 134500 | 11103025300 | 34300 | 34300 | 34300 | 34250 | 105 |
| 310 | 20240726 | 134400 | 11099425200 | 34200 | 34300 | 34300 | 34200 | 111 |
| 311 | 20240726 | 134300 | 11095628900 | 34300 | 34250 | 34300 | 34150 | 528 |
| 312 | 20240726 | 134200 | 11077555150 | 34250 | 34250 | 34250 | 34250 | 84 |
| 313 | 20240726 | 134100 | 11074678150 | 34300 | 34050 | 34300 | 34050 | 471 |
| 314 | 20240726 | 134000 | 11058558500 | 34000 | 34300 | 34300 | 34000 | 1132 |
| 315 | 20240726 | 133900 | 11019988400 | 34300 | 34300 | 34300 | 34200 | 663 |
| 316 | 20240726 | 133800 | 10997268950 | 34300 | 34350 | 34350 | 34300 | 68 |
| 317 | 20240726 | 133700 | 10994936000 | 34350 | 34350 | 34400 | 34350 | 84 |
| 318 | 20240726 | 133600 | 10992050550 | 34400 | 34500 | 34550 | 34400 | 893 |
| 319 | 20240726 | 133500 | 10961257700 | 34400 | 34350 | 34450 | 34350 | 257 |
| 320 | 20240726 | 133400 | 10952417700 | 34300 | 34300 | 34300 | 34200 | 1129 |
| 321 | 20240726 | 133300 | 10913710700 | 34350 | 34350 | 34400 | 34350 | 79 |
| 322 | 20240726 | 133200 | 10910996950 | 34350 | 34350 | 34350 | 34300 | 69 |
| 323 | 20240726 | 133100 | 10908626850 | 34350 | 34350 | 34450 | 34350 | 315 |
| 324 | 20240726 | 133000 | 10897795900 | 34350 | 34400 | 34400 | 34350 | 131 |
| 325 | 20240726 | 132900 | 10893291750 | 34400 | 34300 | 34400 | 34300 | 317 |
| 326 | 20240726 | 132800 | 10882393750 | 34300 | 34400 | 34400 | 34150 | 674 |
| 327 | 20240726 | 132700 | 10859294150 | 34450 | 34550 | 34600 | 34150 | 2222 |
| 328 | 20240726 | 132600 | 10783084700 | 34600 | 34600 | 34600 | 34300 | 3614 |
| 329 | 20240726 | 132500 | 10658460300 | 34650 | 34650 | 34650 | 34550 | 651 |
| 330 | 20240726 | 132400 | 10635928850 | 34650 | 34700 | 34700 | 34650 | 265 |
| 331 | 20240726 | 132300 | 10626741150 | 34750 | 34800 | 34800 | 34750 | 365 |
| 332 | 20240726 | 132200 | 10614057350 | 34850 | 34750 | 34850 | 34750 | 172 |
| 333 | 20240726 | 132100 | 10608073900 | 34750 | 35000 | 35000 | 34750 | 876 |
| 334 | 20240726 | 132000 | 10577458550 | 34900 | 35100 | 35100 | 34900 | 1904 |
| 335 | 20240726 | 131900 | 10510709100 | 35100 | 35100 | 35200 | 35100 | 182 |
| 336 | 20240726 | 131800 | 10504319950 | 35100 | 35150 | 35250 | 35100 | 694 |
| 337 | 20240726 | 131700 | 10479910950 | 35050 | 35200 | 35250 | 35050 | 259 |
| 338 | 20240726 | 131600 | 10470797350 | 35250 | 35000 | 35250 | 35000 | 865 |
| 339 | 20240726 | 131500 | 10440449600 | 34800 | 35000 | 35100 | 34800 | 1179 |
| 340 | 20240726 | 131400 | 10399239800 | 35000 | 35100 | 35150 | 35000 | 622 |
| 341 | 20240726 | 131300 | 10377411350 | 35150 | 35200 | 35250 | 35100 | 881 |
| 342 | 20240726 | 131200 | 10346430650 | 35100 | 35050 | 35250 | 35050 | 1609 |
| 343 | 20240726 | 131100 | 10289921100 | 35050 | 34850 | 35150 | 34850 | 1113 |
| 344 | 20240726 | 131000 | 10250995050 | 34800 | 34850 | 34850 | 34750 | 398 |
| 345 | 20240726 | 130900 | 10237134350 | 34900 | 35000 | 35000 | 34850 | 740 |
| 346 | 20240726 | 130800 | 10211264750 | 35000 | 34850 | 35000 | 34850 | 1132 |
| 347 | 20240726 | 130700 | 10171693200 | 34800 | 34850 | 34850 | 34800 | 98 |
| 348 | 20240726 | 130600 | 10168281850 | 34850 | 34650 | 34850 | 34550 | 867 |
| 349 | 20240726 | 130500 | 10138197700 | 34550 | 34600 | 34600 | 34500 | 441 |
| 350 | 20240726 | 130400 | 10122963600 | 34550 | 34600 | 34750 | 34550 | 771 |
| 351 | 20240726 | 130300 | 10096293650 | 34600 | 34750 | 34800 | 34500 | 3587 |
| 352 | 20240726 | 130200 | 9972079500 | 34800 | 34950 | 35100 | 34800 | 1393 |
| 353 | 20240726 | 130100 | 9923418600 | 34950 | 35150 | 35150 | 34950 | 1472 |
| 354 | 20240726 | 130000 | 9871868050 | 35000 | 35300 | 35350 | 34950 | 4638 |
| 355 | 20240726 | 125900 | 9708768700 | 35300 | 35300 | 35650 | 35150 | 9237 |
| 356 | 20240726 | 125800 | 9381675200 | 35300 | 34950 | 35500 | 34950 | 9042 |
| 357 | 20240726 | 125700 | 9063430550 | 34950 | 34900 | 34950 | 34850 | 995 |
| 358 | 20240726 | 125600 | 9028665700 | 34900 | 34850 | 34900 | 34800 | 1546 |
| 359 | 20240726 | 125500 | 8974718650 | 34850 | 34900 | 34900 | 34800 | 785 |
| 360 | 20240726 | 125400 | 8947324050 | 34800 | 34900 | 34950 | 34800 | 554 |
| 361 | 20240726 | 125300 | 8928006150 | 34900 | 34800 | 34900 | 34800 | 2033 |
| 362 | 20240726 | 125200 | 8857223050 | 34800 | 34750 | 34800 | 34700 | 225 |
| 363 | 20240726 | 125100 | 8849394800 | 34750 | 34700 | 34750 | 34700 | 695 |
| 364 | 20240726 | 125000 | 8825266000 | 34550 | 34650 | 34700 | 34550 | 174 |
| 365 | 20240726 | 124900 | 8819238550 | 34500 | 34650 | 34650 | 34500 | 56 |
| 366 | 20240726 | 124800 | 8817302200 | 34650 | 34500 | 34650 | 34450 | 240 |
| 367 | 20240726 | 124700 | 8809026200 | 34700 | 34650 | 34700 | 34600 | 146 |
| 368 | 20240726 | 124600 | 8803969600 | 34650 | 34800 | 34800 | 34650 | 135 |
| 369 | 20240726 | 124500 | 8799282050 | 34800 | 34750 | 34800 | 34650 | 793 |
| 370 | 20240726 | 124400 | 8771712900 | 34750 | 34650 | 34750 | 34650 | 247 |
| 371 | 20240726 | 124300 | 8763145300 | 34650 | 34550 | 34650 | 34500 | 124 |
| 372 | 20240726 | 124200 | 8758867000 | 34650 | 34650 | 34650 | 34500 | 82 |
| 373 | 20240726 | 124100 | 8756033500 | 34600 | 34600 | 34600 | 34600 | 40 |
| 374 | 20240726 | 124000 | 8754649500 | 34650 | 34650 | 34650 | 34600 | 127 |
| 375 | 20240726 | 123900 | 8750251750 | 34650 | 34700 | 34750 | 34650 | 686 |
| 376 | 20240726 | 123800 | 8726443450 | 34700 | 34600 | 34700 | 34600 | 517 |
| 377 | 20240726 | 123700 | 8708504700 | 34700 | 34400 | 34700 | 34400 | 424 |
| 378 | 20240726 | 123600 | 8693807100 | 34400 | 34450 | 34600 | 34250 | 367 |
| 379 | 20240726 | 123500 | 8681160750 | 34450 | 34400 | 34450 | 34400 | 376 |
| 380 | 20240726 | 123400 | 8668226300 | 34400 | 34450 | 34450 | 34400 | 8 |
| 381 | 20240726 | 123300 | 8667950750 | 34450 | 34450 | 34450 | 34400 | 3 |
| 382 | 20240726 | 123200 | 8667847450 | 34500 | 34350 | 34500 | 34350 | 8 |
| 383 | 20240726 | 123100 | 8667571850 | 34250 | 34400 | 34400 | 34250 | 418 |
| 384 | 20240726 | 123000 | 8653230600 | 34500 | 34350 | 34500 | 34300 | 267 |
| 385 | 20240726 | 122900 | 8644051200 | 34300 | 34300 | 34300 | 34250 | 368 |
| 386 | 20240726 | 122800 | 8631434950 | 34300 | 34100 | 34300 | 34100 | 614 |
| 387 | 20240726 | 122700 | 8610430200 | 34150 | 34300 | 34300 | 34150 | 83 |
| 388 | 20240726 | 122600 | 8607593800 | 34300 | 34350 | 34350 | 34250 | 21 |
| 389 | 20240726 | 122500 | 8606873950 | 34000 | 34400 | 34400 | 34000 | 821 |
| 390 | 20240726 | 122400 | 8578910900 | 34250 | 34250 | 34300 | 34250 | 405 |
| 391 | 20240726 | 122300 | 8565039600 | 34300 | 34450 | 34450 | 34300 | 1022 |
| 392 | 20240726 | 122200 | 8529944150 | 34500 | 34550 | 34550 | 34500 | 140 |
| 393 | 20240726 | 122100 | 8525107700 | 34550 | 34500 | 34550 | 34400 | 351 |
| 394 | 20240726 | 122000 | 8512997450 | 34550 | 34400 | 34550 | 34400 | 7 |
| 395 | 20240726 | 121900 | 8512755750 | 34400 | 34400 | 34400 | 34400 | 201 |
| 396 | 20240726 | 121800 | 8505841350 | 34400 | 34450 | 34450 | 34400 | 857 |
| 397 | 20240726 | 121700 | 8476322000 | 34500 | 34550 | 34650 | 34500 | 475 |
| 398 | 20240726 | 121600 | 8459930900 | 34500 | 34550 | 34550 | 34500 | 69 |
| 399 | 20240726 | 121500 | 8457547100 | 34500 | 34600 | 34600 | 34500 | 77 |
| 400 | 20240726 | 121400 | 8454890500 | 34650 | 34650 | 34650 | 34500 | 54 |
| 401 | 20240726 | 121300 | 8453026900 | 34650 | 34700 | 34700 | 34650 | 282 |
| 402 | 20240726 | 121200 | 8443255550 | 34700 | 34700 | 34700 | 34500 | 542 |
| 403 | 20240726 | 121100 | 8424493150 | 34700 | 34600 | 34700 | 34500 | 409 |
| 404 | 20240726 | 121000 | 8410324600 | 34500 | 34600 | 34600 | 34500 | 21 |
| 405 | 20240726 | 120900 | 8409599800 | 34600 | 34550 | 34650 | 34250 | 249 |
| 406 | 20240726 | 120800 | 8401035300 | 34550 | 34300 | 34550 | 34300 | 888 |
| 407 | 20240726 | 120700 | 8370387150 | 34350 | 34350 | 34350 | 34350 | 140 |
| 408 | 20240726 | 120600 | 8365578150 | 34350 | 34400 | 34400 | 34350 | 189 |
| 409 | 20240726 | 120500 | 8359078950 | 34400 | 34450 | 34500 | 34400 | 537 |
| 410 | 20240726 | 120400 | 8340604300 | 34450 | 34450 | 34500 | 34450 | 116 |
| 411 | 20240726 | 120300 | 8336607650 | 34450 | 34600 | 34600 | 34450 | 121 |
| 412 | 20240726 | 120200 | 8332437350 | 34500 | 34650 | 34650 | 34500 | 175 |
| 413 | 20240726 | 120100 | 8326384500 | 34700 | 34600 | 34700 | 34600 | 299 |
| 414 | 20240726 | 120000 | 8316027500 | 34600 | 34500 | 34600 | 34500 | 229 |
| 415 | 20240726 | 115900 | 8308105700 | 34500 | 34550 | 34650 | 34500 | 164 |
| 416 | 20240726 | 115800 | 8302441200 | 34650 | 34650 | 34650 | 34650 | 161 |
| 417 | 20240726 | 115700 | 8296862550 | 34650 | 34550 | 34650 | 34550 | 52 |
| 418 | 20240726 | 115600 | 8295065600 | 34550 | 34650 | 34650 | 34550 | 1149 |
| 419 | 20240726 | 115500 | 8255319600 | 34600 | 34700 | 34700 | 34600 | 536 |
| 420 | 20240726 | 115400 | 8236747050 | 34650 | 34450 | 34650 | 34450 | 692 |
| 421 | 20240726 | 115300 | 8212805600 | 34400 | 34350 | 34400 | 34350 | 22 |
| 422 | 20240726 | 115200 | 8212049150 | 34300 | 34350 | 34350 | 34300 | 540 |
| 423 | 20240726 | 115100 | 8193525900 | 34350 | 34600 | 34650 | 34350 | 149 |
| 424 | 20240726 | 115000 | 8188378800 | 34600 | 34200 | 34600 | 34200 | 923 |
| 425 | 20240726 | 114900 | 8156615300 | 34250 | 34100 | 34250 | 34050 | 85 |
| 426 | 20240726 | 114800 | 8153704750 | 34050 | 34300 | 34300 | 34050 | 159 |
| 427 | 20240726 | 114700 | 8148278550 | 34250 | 34000 | 34300 | 33950 | 2966 |
| 428 | 20240726 | 114600 | 8047025200 | 34000 | 33950 | 34000 | 33950 | 60 |
| 429 | 20240726 | 114500 | 8044987700 | 34100 | 33850 | 34100 | 33800 | 891 |
| 430 | 20240726 | 114400 | 8014715550 | 33850 | 33950 | 34000 | 33800 | 246 |
| 431 | 20240726 | 114300 | 8006373800 | 34000 | 33950 | 34100 | 33800 | 1948 |
| 432 | 20240726 | 114200 | 7940369050 | 33950 | 34100 | 34150 | 33950 | 560 |
| 433 | 20240726 | 114100 | 7921317250 | 34100 | 34200 | 34250 | 34000 | 1416 |
| 434 | 20240726 | 114000 | 7873120700 | 34200 | 34150 | 34200 | 34150 | 5 |
| 435 | 20240726 | 113900 | 7872949750 | 34100 | 34100 | 34150 | 34050 | 645 |
| 436 | 20240726 | 113800 | 7850966100 | 34100 | 34200 | 34200 | 34100 | 242 |
| 437 | 20240726 | 113700 | 7842707200 | 34150 | 34400 | 34400 | 34150 | 543 |
| 438 | 20240726 | 113600 | 7824100950 | 34400 | 34250 | 34400 | 34250 | 477 |
| 439 | 20240726 | 113500 | 7807724100 | 34250 | 34200 | 34250 | 34200 | 89 |
| 440 | 20240726 | 113400 | 7804677750 | 34200 | 34150 | 34300 | 34150 | 724 |
| 441 | 20240726 | 113300 | 7779893700 | 34150 | 33950 | 34150 | 33850 | 3699 |
| 442 | 20240726 | 113200 | 7654114600 | 33950 | 34100 | 34100 | 33950 | 978 |
| 443 | 20240726 | 113100 | 7620867450 | 34000 | 34050 | 34200 | 34000 | 378 |
| 444 | 20240726 | 113000 | 7607995700 | 34050 | 34300 | 34300 | 34050 | 2106 |
| 445 | 20240726 | 112900 | 7536119950 | 34300 | 34350 | 34350 | 34300 | 202 |
| 446 | 20240726 | 112800 | 7529190900 | 34300 | 34500 | 34500 | 34300 | 183 |
| 447 | 20240726 | 112700 | 7522893500 | 34550 | 34600 | 34650 | 34500 | 776 |
| 448 | 20240726 | 112600 | 7496036800 | 34650 | 34600 | 34700 | 34550 | 580 |
| 449 | 20240726 | 112500 | 7475920100 | 34600 | 34350 | 34650 | 34350 | 1362 |
| 450 | 20240726 | 112400 | 7428898850 | 34350 | 34400 | 34500 | 34200 | 282 |
| 451 | 20240726 | 112300 | 7419206750 | 34400 | 34350 | 34500 | 34350 | 300 |
| 452 | 20240726 | 112200 | 7408882750 | 34550 | 34550 | 34650 | 34100 | 1668 |
| 453 | 20240726 | 112100 | 7351589650 | 34500 | 34400 | 34500 | 34350 | 677 |
| 454 | 20240726 | 112000 | 7328258200 | 34350 | 34350 | 34350 | 34350 | 89 |
| 455 | 20240726 | 111900 | 7325201050 | 34350 | 34350 | 34350 | 34300 | 606 |
| 456 | 20240726 | 111800 | 7304387400 | 34350 | 34400 | 34400 | 34300 | 567 |
| 457 | 20240726 | 111700 | 7284907250 | 34400 | 34500 | 34500 | 34400 | 453 |
| 458 | 20240726 | 111600 | 7269305650 | 34400 | 34450 | 34500 | 34400 | 1131 |
| 459 | 20240726 | 111500 | 7230336900 | 34450 | 34450 | 34500 | 34400 | 632 |
| 460 | 20240726 | 111400 | 7208566600 | 34450 | 34600 | 34600 | 34450 | 135 |
| 461 | 20240726 | 111300 | 7203904900 | 34550 | 34750 | 34750 | 34550 | 857 |
| 462 | 20240726 | 111200 | 7174202600 | 34750 | 34500 | 34750 | 34450 | 2169 |
| 463 | 20240726 | 111100 | 7099042500 | 34500 | 34450 | 34600 | 34300 | 575 |
| 464 | 20240726 | 111000 | 7079263500 | 34450 | 34600 | 34600 | 34450 | 770 |
| 465 | 20240726 | 110900 | 7052697350 | 34600 | 34600 | 34600 | 34500 | 1030 |
| 466 | 20240726 | 110800 | 7017060250 | 34600 | 34350 | 34600 | 34300 | 774 |
| 467 | 20240726 | 110700 | 6990404100 | 34350 | 34450 | 34500 | 34350 | 194 |
| 468 | 20240726 | 110600 | 6983731800 | 34450 | 34200 | 34450 | 34150 | 633 |
| 469 | 20240726 | 110500 | 6962041100 | 34250 | 34350 | 34400 | 34000 | 453 |
| 470 | 20240726 | 110400 | 6946581250 | 34450 | 34100 | 34450 | 34000 | 1472 |
| 471 | 20240726 | 110300 | 6896377300 | 34000 | 34000 | 34050 | 33800 | 2785 |
| 472 | 20240726 | 110200 | 6801845700 | 34000 | 34300 | 34400 | 34000 | 2574 |
| 473 | 20240726 | 110100 | 6713973450 | 34300 | 34400 | 34500 | 34150 | 3425 |
| 474 | 20240726 | 110000 | 6596491400 | 34400 | 34650 | 34650 | 34400 | 2852 |
| 475 | 20240726 | 105900 | 6498066050 | 34650 | 34600 | 34800 | 34550 | 887 |
| 476 | 20240726 | 105800 | 6467304050 | 34600 | 34650 | 34700 | 34550 | 1338 |
| 477 | 20240726 | 105700 | 6420986950 | 34650 | 34550 | 34750 | 34550 | 1523 |
| 478 | 20240726 | 105600 | 6368228800 | 34550 | 34700 | 34850 | 34550 | 1789 |
| 479 | 20240726 | 105500 | 6306247400 | 34850 | 34900 | 34900 | 34650 | 1486 |
| 480 | 20240726 | 105400 | 6254620650 | 34900 | 35100 | 35100 | 34850 | 2526 |
| 481 | 20240726 | 105300 | 6166408900 | 35050 | 34900 | 35150 | 34900 | 2184 |
| 482 | 20240726 | 105200 | 6089851850 | 34900 | 34650 | 34900 | 34650 | 2256 |
| 483 | 20240726 | 105100 | 6011353200 | 34750 | 34750 | 34900 | 34700 | 1908 |
| 484 | 20240726 | 105000 | 5945023250 | 34700 | 35050 | 35100 | 34650 | 4549 |
| 485 | 20240726 | 104900 | 5786444050 | 34950 | 35650 | 35700 | 34850 | 11245 |
| 486 | 20240726 | 104800 | 5389748500 | 35500 | 34900 | 35850 | 34800 | 14449 |
| 487 | 20240726 | 104700 | 4876889300 | 34950 | 34600 | 34950 | 34550 | 2669 |
| 488 | 20240726 | 104600 | 4784278400 | 34600 | 34850 | 35000 | 34450 | 11017 |
| 489 | 20240726 | 104500 | 4402141400 | 34850 | 35100 | 35450 | 34750 | 11737 |
| 490 | 20240726 | 104400 | 3989624800 | 35200 | 34900 | 35400 | 34750 | 16963 |
| 491 | 20240726 | 104300 | 3394684750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 492 | 20240726 | 104200 | 3394684750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 493 | 20240726 | 104100 | 3394684750 | 34550 | 34300 | 34550 | 34250 | 7291 |
| 494 | 20240726 | 104000 | 3143345850 | 34300 | 34300 | 34350 | 34250 | 1414 |
| 495 | 20240726 | 103900 | 3094804250 | 34300 | 34250 | 34400 | 34200 | 1118 |
| 496 | 20240726 | 103800 | 3056455450 | 34250 | 34350 | 34350 | 34150 | 2054 |
| 497 | 20240726 | 103700 | 2986156300 | 34350 | 34350 | 34400 | 34200 | 1270 |
| 498 | 20240726 | 103600 | 2942540100 | 34300 | 34350 | 34400 | 34250 | 2696 |
| 499 | 20240726 | 103500 | 2849942850 | 34350 | 34250 | 34350 | 34250 | 2143 |
| 500 | 20240726 | 103400 | 2776434800 | 34250 | 34150 | 34350 | 34150 | 2052 |
| 501 | 20240726 | 103300 | 2706122900 | 34150 | 33900 | 34150 | 33900 | 1451 |
| 502 | 20240726 | 103200 | 2656777550 | 33900 | 33800 | 33900 | 33800 | 587 |
| 503 | 20240726 | 103100 | 2636908500 | 33750 | 33750 | 33800 | 33700 | 256 |
| 504 | 20240726 | 103000 | 2628274900 | 33750 | 33750 | 33850 | 33600 | 665 |
| 505 | 20240726 | 102900 | 2605845900 | 33900 | 34000 | 34050 | 33750 | 2336 |
| 506 | 20240726 | 102800 | 2526566100 | 34000 | 33700 | 34000 | 33700 | 3244 |
| 507 | 20240726 | 102700 | 2416873700 | 33650 | 33500 | 33700 | 33500 | 1807 |
| 508 | 20240726 | 102600 | 2356127200 | 33550 | 33450 | 33550 | 33450 | 282 |
| 509 | 20240726 | 102500 | 2346680350 | 33500 | 33500 | 33500 | 33450 | 23 |
| 510 | 20240726 | 102400 | 2345910650 | 33450 | 33450 | 33500 | 33400 | 181 |
| 511 | 20240726 | 102300 | 2339863750 | 33450 | 33500 | 33500 | 33400 | 754 |
| 512 | 20240726 | 102200 | 2314621750 | 33500 | 33600 | 33600 | 33500 | 1090 |
| 513 | 20240726 | 102100 | 2278074300 | 33600 | 33600 | 33650 | 33550 | 408 |
| 514 | 20240726 | 102000 | 2264372200 | 33650 | 33550 | 33700 | 33550 | 231 |
| 515 | 20240726 | 101900 | 2256607900 | 33550 | 33700 | 33700 | 33500 | 686 |
| 516 | 20240726 | 101800 | 2233539000 | 33700 | 33600 | 33700 | 33500 | 319 |
| 517 | 20240726 | 101700 | 2222806750 | 33550 | 33450 | 33550 | 33400 | 149 |
| 518 | 20240726 | 101600 | 2217811450 | 33450 | 33700 | 33700 | 33450 | 1172 |
| 519 | 20240726 | 101500 | 2178464150 | 33700 | 33650 | 33700 | 33500 | 645 |
| 520 | 20240726 | 101400 | 2156772650 | 33500 | 33500 | 33500 | 33450 | 578 |
| 521 | 20240726 | 101300 | 2137429500 | 33500 | 33650 | 33750 | 33500 | 1584 |
| 522 | 20240726 | 101200 | 2084119350 | 33600 | 33300 | 33750 | 33300 | 5388 |
| 523 | 20240726 | 101100 | 1903676250 | 33350 | 33350 | 33350 | 33300 | 422 |
| 524 | 20240726 | 101000 | 1889608600 | 33350 | 33150 | 33350 | 33050 | 1112 |
| 525 | 20240726 | 100900 | 1852628950 | 33250 | 33150 | 33250 | 32950 | 342 |
| 526 | 20240726 | 100800 | 1841292400 | 32950 | 33150 | 33150 | 32950 | 245 |
| 527 | 20240726 | 100700 | 1833210500 | 33200 | 32850 | 33200 | 32850 | 578 |
| 528 | 20240726 | 100600 | 1814095400 | 32850 | 32850 | 33000 | 32800 | 453 |
| 529 | 20240726 | 100500 | 1799174250 | 32850 | 32900 | 32950 | 32850 | 383 |
| 530 | 20240726 | 100400 | 1786581500 | 33000 | 33000 | 33100 | 32850 | 549 |
| 531 | 20240726 | 100300 | 1768493100 | 33000 | 33000 | 33050 | 33000 | 401 |
| 532 | 20240726 | 100200 | 1755257600 | 33050 | 33200 | 33200 | 33000 | 826 |
| 533 | 20240726 | 100100 | 1727908700 | 33200 | 33150 | 33350 | 33150 | 526 |
| 534 | 20240726 | 100000 | 1710438050 | 33250 | 33100 | 33500 | 33100 | 1215 |
| 535 | 20240726 | 095900 | 1669921650 | 33150 | 33300 | 33400 | 32950 | 1848 |
| 536 | 20240726 | 095800 | 1608582050 | 33300 | 33150 | 33300 | 33150 | 741 |
| 537 | 20240726 | 095700 | 1583979050 | 33150 | 33350 | 33550 | 33000 | 2181 |
| 538 | 20240726 | 095600 | 1511473400 | 33650 | 33100 | 33750 | 33050 | 7145 |
| 539 | 20240726 | 095500 | 1272887700 | 33000 | 32850 | 33050 | 32800 | 2361 |
| 540 | 20240726 | 095400 | 1195195900 | 32900 | 33000 | 33000 | 32700 | 281 |
| 541 | 20240726 | 095300 | 1185974800 | 33000 | 32600 | 33000 | 32600 | 696 |
| 542 | 20240726 | 095200 | 1163144450 | 32650 | 32900 | 32900 | 32600 | 884 |
| 543 | 20240726 | 095100 | 1134265450 | 32750 | 33050 | 33050 | 32750 | 743 |
| 544 | 20240726 | 095000 | 1109846650 | 32950 | 33050 | 33100 | 32950 | 404 |
| 545 | 20240726 | 094900 | 1096509900 | 33050 | 33000 | 33050 | 33000 | 203 |
| 546 | 20240726 | 094800 | 1089802300 | 33000 | 33100 | 33150 | 32950 | 497 |
| 547 | 20240726 | 094700 | 1073382600 | 33100 | 33100 | 33150 | 32950 | 196 |
| 548 | 20240726 | 094600 | 1066908750 | 33000 | 33200 | 33250 | 32950 | 2129 |
| 549 | 20240726 | 094500 | 996423050 | 33200 | 33100 | 33250 | 33050 | 1720 |
| 550 | 20240726 | 094400 | 939365400 | 33150 | 32800 | 33150 | 32800 | 3590 |
| 551 | 20240726 | 094300 | 820991800 | 32800 | 32750 | 32800 | 32700 | 600 |
| 552 | 20240726 | 094200 | 801335650 | 32750 | 32750 | 32900 | 32600 | 396 |
| 553 | 20240726 | 094100 | 788364700 | 32900 | 32600 | 32900 | 32550 | 2384 |
| 554 | 20240726 | 094000 | 710356850 | 32700 | 32750 | 32800 | 32550 | 674 |
| 555 | 20240726 | 093900 | 688326200 | 32800 | 32500 | 32850 | 32500 | 1861 |
| 556 | 20240726 | 093800 | 627405100 | 32500 | 32400 | 32600 | 32350 | 910 |
| 557 | 20240726 | 093700 | 597842650 | 32400 | 32400 | 32550 | 32300 | 1166 |
| 558 | 20240726 | 093600 | 560043300 | 32400 | 32150 | 32400 | 32150 | 1228 |
| 559 | 20240726 | 093500 | 520332150 | 32100 | 32100 | 32100 | 32100 | 149 |
| 560 | 20240726 | 093400 | 515549250 | 32100 | 32100 | 32100 | 32050 | 16 |
| 561 | 20240726 | 093300 | 515035750 | 31950 | 32000 | 32000 | 31950 | 172 |
| 562 | 20240726 | 093200 | 509537950 | 32050 | 32200 | 32200 | 32000 | 806 |
| 563 | 20240726 | 093100 | 483696800 | 32200 | 32150 | 32200 | 32150 | 331 |
| 564 | 20240726 | 093000 | 473054650 | 32200 | 32350 | 32350 | 32200 | 110 |
| 565 | 20240726 | 092900 | 469511200 | 32300 | 32100 | 32400 | 32100 | 768 |
| 566 | 20240726 | 092800 | 444693350 | 32100 | 32100 | 32250 | 32100 | 26 |
| 567 | 20240726 | 092700 | 443857250 | 32350 | 32000 | 32350 | 31900 | 2640 |
| 568 | 20240726 | 092600 | 358734300 | 32200 | 32200 | 32250 | 32000 | 253 |
| 569 | 20240726 | 092500 | 350618150 | 32200 | 32100 | 32300 | 32100 | 1034 |
| 570 | 20240726 | 092400 | 317276950 | 32000 | 32000 | 32000 | 32000 | 59 |
| 571 | 20240726 | 092300 | 315388950 | 32150 | 32050 | 32150 | 32050 | 135 |
| 572 | 20240726 | 092200 | 311053150 | 31900 | 32000 | 32100 | 31900 | 532 |
| 573 | 20240726 | 092100 | 294066150 | 32000 | 32000 | 32100 | 31950 | 224 |
| 574 | 20240726 | 092000 | 286895500 | 32100 | 32200 | 32200 | 32050 | 591 |
| 575 | 20240726 | 091900 | 267943350 | 32200 | 32000 | 32350 | 32000 | 2064 |
| 576 | 20240726 | 091800 | 201417200 | 31950 | 31850 | 31950 | 31850 | 217 |
| 577 | 20240726 | 091700 | 194489550 | 31850 | 31950 | 32100 | 31850 | 87 |
| 578 | 20240726 | 091600 | 191714200 | 31950 | 31750 | 32000 | 31750 | 162 |
| 579 | 20240726 | 091500 | 186544300 | 31900 | 31750 | 31900 | 31750 | 16 |
| 580 | 20240726 | 091400 | 186036150 | 31750 | 31950 | 31950 | 31750 | 25 |
| 581 | 20240726 | 091300 | 185239350 | 31800 | 31700 | 31800 | 31700 | 197 |
| 582 | 20240726 | 091200 | 178977850 | 31700 | 31750 | 31750 | 31700 | 75 |
| 583 | 20240726 | 091100 | 176599600 | 31800 | 31700 | 31800 | 31700 | 45 |
| 584 | 20240726 | 091000 | 175170950 | 31700 | 31750 | 31750 | 31700 | 44 |
| 585 | 20240726 | 090900 | 173774850 | 31800 | 31850 | 31850 | 31800 | 311 |
| 586 | 20240726 | 090800 | 163882300 | 31900 | 32150 | 32150 | 31900 | 492 |
| 587 | 20240726 | 090700 | 148139400 | 32200 | 32300 | 32300 | 32000 | 384 |
| 588 | 20240726 | 090600 | 135774050 | 32300 | 32100 | 32300 | 32000 | 711 |
| 589 | 20240726 | 090500 | 112889900 | 32150 | 31850 | 32150 | 31850 | 1399 |
| 590 | 20240726 | 090400 | 68225450 | 31850 | 31650 | 31850 | 31650 | 439 |
| 591 | 20240726 | 090300 | 54314900 | 31650 | 31450 | 31650 | 31450 | 217 |
| 592 | 20240726 | 090200 | 47458550 | 31450 | 31450 | 31450 | 31450 | 160 |
| 593 | 20240726 | 090100 | 42426550 | 31450 | 31550 | 31600 | 31450 | 533 |
| 594 | 20240726 | 090000 | 25634750 | 31600 | 31450 | 31600 | 31400 | 815 |