34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 184500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 3 | 20240726 | 184400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 4 | 20240726 | 184300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 5 | 20240726 | 184200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 6 | 20240726 | 184100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 7 | 20240726 | 184000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 8 | 20240726 | 183900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 9 | 20240726 | 183800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 10 | 20240726 | 183700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 11 | 20240726 | 183600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 12 | 20240726 | 183500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 13 | 20240726 | 183400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 14 | 20240726 | 183300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 15 | 20240726 | 183200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 16 | 20240726 | 183100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 17 | 20240726 | 183000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 18 | 20240726 | 182900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 19 | 20240726 | 182800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 20 | 20240726 | 182700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 21 | 20240726 | 182600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 22 | 20240726 | 182500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 23 | 20240726 | 182400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 24 | 20240726 | 182300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 25 | 20240726 | 182200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 26 | 20240726 | 182100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 27 | 20240726 | 182000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 28 | 20240726 | 181900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 29 | 20240726 | 181800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 30 | 20240726 | 181700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 31 | 20240726 | 181600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 32 | 20240726 | 181500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 33 | 20240726 | 181400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 34 | 20240726 | 181300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 35 | 20240726 | 181200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 36 | 20240726 | 181100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 37 | 20240726 | 181000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 38 | 20240726 | 180900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 39 | 20240726 | 180800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 40 | 20240726 | 180700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 41 | 20240726 | 180600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 42 | 20240726 | 180500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 43 | 20240726 | 180400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 44 | 20240726 | 180300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 45 | 20240726 | 180200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 46 | 20240726 | 180100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 47 | 20240726 | 180000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 48 | 20240726 | 175900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 49 | 20240726 | 175800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 50 | 20240726 | 175700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 51 | 20240726 | 175600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 52 | 20240726 | 175500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 53 | 20240726 | 175400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 54 | 20240726 | 175300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 55 | 20240726 | 175200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 56 | 20240726 | 175100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 57 | 20240726 | 175000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 58 | 20240726 | 174900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 59 | 20240726 | 174800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 60 | 20240726 | 174700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 61 | 20240726 | 174600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 62 | 20240726 | 174500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 63 | 20240726 | 174400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 64 | 20240726 | 174300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 65 | 20240726 | 174200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 66 | 20240726 | 174100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 67 | 20240726 | 174000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 68 | 20240726 | 173900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 69 | 20240726 | 173800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 70 | 20240726 | 173700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 71 | 20240726 | 173600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 72 | 20240726 | 173500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 73 | 20240726 | 173400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 74 | 20240726 | 173300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 75 | 20240726 | 173200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 76 | 20240726 | 173100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 77 | 20240726 | 173000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 78 | 20240726 | 172900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 79 | 20240726 | 172800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 80 | 20240726 | 172700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 81 | 20240726 | 172600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 82 | 20240726 | 172500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 83 | 20240726 | 172400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 84 | 20240726 | 172300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 85 | 20240726 | 172200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 86 | 20240726 | 172100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 87 | 20240726 | 172000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 88 | 20240726 | 171900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 89 | 20240726 | 171800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 90 | 20240726 | 171700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 91 | 20240726 | 171600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 92 | 20240726 | 171500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 93 | 20240726 | 171400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 94 | 20240726 | 171300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 95 | 20240726 | 171200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 96 | 20240726 | 171100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 97 | 20240726 | 171000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 98 | 20240726 | 170900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 99 | 20240726 | 170800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 100 | 20240726 | 170700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 101 | 20240726 | 170600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 102 | 20240726 | 170500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 103 | 20240726 | 170400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 104 | 20240726 | 170300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 105 | 20240726 | 170200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 106 | 20240726 | 170100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 107 | 20240726 | 170000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 108 | 20240726 | 165900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 109 | 20240726 | 165800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 110 | 20240726 | 165700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 111 | 20240726 | 165600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 112 | 20240726 | 165500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 113 | 20240726 | 165400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 114 | 20240726 | 165300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 115 | 20240726 | 165200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 116 | 20240726 | 165100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 117 | 20240726 | 165000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 118 | 20240726 | 164900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 119 | 20240726 | 164800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 120 | 20240726 | 164700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 121 | 20240726 | 164600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 122 | 20240726 | 164500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 123 | 20240726 | 164400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 124 | 20240726 | 164300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 125 | 20240726 | 164200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 126 | 20240726 | 164100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 127 | 20240726 | 164000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 128 | 20240726 | 163900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 129 | 20240726 | 163800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 130 | 20240726 | 163700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 131 | 20240726 | 163600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 132 | 20240726 | 163500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 133 | 20240726 | 163400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 134 | 20240726 | 163300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 135 | 20240726 | 163200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 136 | 20240726 | 163100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 137 | 20240726 | 163000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 138 | 20240726 | 162900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 139 | 20240726 | 162800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 140 | 20240726 | 162700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 141 | 20240726 | 162600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 142 | 20240726 | 162500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 143 | 20240726 | 162400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 144 | 20240726 | 162300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 145 | 20240726 | 162200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 146 | 20240726 | 162100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 147 | 20240726 | 162000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 148 | 20240726 | 161900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 149 | 20240726 | 161800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 150 | 20240726 | 161700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 151 | 20240726 | 161600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 152 | 20240726 | 161500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 153 | 20240726 | 161400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 154 | 20240726 | 161300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 155 | 20240726 | 161200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 156 | 20240726 | 161100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 157 | 20240726 | 161000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 158 | 20240726 | 160900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 159 | 20240726 | 160800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 160 | 20240726 | 160700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 161 | 20240726 | 160600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 162 | 20240726 | 160500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 163 | 20240726 | 160400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 164 | 20240726 | 160300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 165 | 20240726 | 160200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 166 | 20240726 | 160100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 167 | 20240726 | 160000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 168 | 20240726 | 155900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 169 | 20240726 | 155800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 170 | 20240726 | 155700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 171 | 20240726 | 155600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 172 | 20240726 | 155500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 173 | 20240726 | 155400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 174 | 20240726 | 155300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 175 | 20240726 | 155200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 176 | 20240726 | 155100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 177 | 20240726 | 155000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 178 | 20240726 | 154900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 179 | 20240726 | 154800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 180 | 20240726 | 154700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 181 | 20240726 | 154600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 182 | 20240726 | 154500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 183 | 20240726 | 154400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 184 | 20240726 | 154300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 185 | 20240726 | 154200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 186 | 20240726 | 154100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 187 | 20240726 | 154000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 188 | 20240726 | 153900 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 189 | 20240726 | 153800 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 190 | 20240726 | 153700 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 191 | 20240726 | 153600 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 192 | 20240726 | 153500 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 193 | 20240726 | 153400 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 194 | 20240726 | 153300 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 195 | 20240726 | 153200 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 196 | 20240726 | 153100 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 0 |
| 197 | 20240726 | 153000 | 119347210500 | 356500 | 356500 | 356500 | 356500 | 10587 |
| 198 | 20240726 | 152900 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 199 | 20240726 | 152800 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 200 | 20240726 | 152700 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 201 | 20240726 | 152600 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 202 | 20240726 | 152500 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 203 | 20240726 | 152400 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 204 | 20240726 | 152300 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 205 | 20240726 | 152200 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 206 | 20240726 | 152100 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 207 | 20240726 | 152000 | 115572945000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 208 | 20240726 | 151900 | 115572945000 | 357500 | 356500 | 357500 | 356500 | 2361 |
| 209 | 20240726 | 151800 | 114730200500 | 356500 | 357000 | 357000 | 356500 | 1539 |
| 210 | 20240726 | 151700 | 114181294500 | 357000 | 357000 | 357000 | 356500 | 860 |
| 211 | 20240726 | 151600 | 113874644500 | 357000 | 356500 | 357000 | 356500 | 620 |
| 212 | 20240726 | 151500 | 113653567000 | 356500 | 356500 | 357000 | 356500 | 1426 |
| 213 | 20240726 | 151400 | 113145037000 | 356500 | 356500 | 357000 | 356000 | 1033 |
| 214 | 20240726 | 151300 | 112776771500 | 356500 | 356500 | 357000 | 356500 | 1420 |
| 215 | 20240726 | 151200 | 112270512000 | 356500 | 357000 | 357000 | 356500 | 992 |
| 216 | 20240726 | 151100 | 111916804000 | 356500 | 357000 | 357500 | 356500 | 1311 |
| 217 | 20240726 | 151000 | 111448800000 | 357000 | 357000 | 357500 | 357000 | 472 |
| 218 | 20240726 | 150900 | 111280282000 | 357000 | 357500 | 357500 | 357000 | 331 |
| 219 | 20240726 | 150800 | 111162071500 | 357000 | 357500 | 357500 | 357000 | 247 |
| 220 | 20240726 | 150700 | 111073867500 | 357500 | 357000 | 357500 | 357000 | 312 |
| 221 | 20240726 | 150600 | 110962428500 | 357000 | 357500 | 357500 | 357000 | 249 |
| 222 | 20240726 | 150500 | 110873484500 | 357500 | 357500 | 357500 | 357000 | 452 |
| 223 | 20240726 | 150400 | 110712074000 | 357000 | 357000 | 357500 | 357000 | 469 |
| 224 | 20240726 | 150300 | 110544495500 | 357000 | 357000 | 357500 | 357000 | 730 |
| 225 | 20240726 | 150200 | 110283780500 | 357500 | 357500 | 357500 | 357000 | 375 |
| 226 | 20240726 | 150100 | 110149776000 | 357000 | 357500 | 357500 | 357000 | 336 |
| 227 | 20240726 | 150000 | 110029774500 | 357000 | 357000 | 357500 | 357000 | 401 |
| 228 | 20240726 | 145900 | 109886546000 | 357500 | 357500 | 358000 | 357000 | 378 |
| 229 | 20240726 | 145800 | 109751412000 | 357500 | 358000 | 358000 | 357500 | 267 |
| 230 | 20240726 | 145700 | 109655851500 | 357500 | 358000 | 358000 | 357500 | 504 |
| 231 | 20240726 | 145600 | 109475612500 | 358000 | 357500 | 358000 | 357500 | 157 |
| 232 | 20240726 | 145500 | 109419447500 | 358000 | 357500 | 358000 | 357500 | 189 |
| 233 | 20240726 | 145400 | 109351851000 | 357500 | 357000 | 358000 | 357000 | 1507 |
| 234 | 20240726 | 145300 | 108813342500 | 357000 | 357500 | 358000 | 357000 | 267 |
| 235 | 20240726 | 145200 | 108717905500 | 357000 | 357500 | 358000 | 357000 | 473 |
| 236 | 20240726 | 145100 | 108548811000 | 357500 | 357500 | 358000 | 357500 | 391 |
| 237 | 20240726 | 145000 | 108408945500 | 357500 | 358000 | 358500 | 357500 | 1118 |
| 238 | 20240726 | 144900 | 108008682500 | 358000 | 357500 | 358000 | 357500 | 277 |
| 239 | 20240726 | 144800 | 107909612500 | 358000 | 358000 | 358000 | 357500 | 304 |
| 240 | 20240726 | 144700 | 107800859500 | 357500 | 357500 | 358000 | 357500 | 556 |
| 241 | 20240726 | 144600 | 107601981500 | 358000 | 358000 | 359000 | 357500 | 1323 |
| 242 | 20240726 | 144500 | 107127856500 | 358000 | 358500 | 358500 | 358000 | 499 |
| 243 | 20240726 | 144400 | 106949160500 | 358000 | 358000 | 358500 | 358000 | 154 |
| 244 | 20240726 | 144300 | 106894022000 | 358000 | 358500 | 358500 | 357500 | 1069 |
| 245 | 20240726 | 144200 | 106511280500 | 358500 | 358500 | 358500 | 358000 | 1145 |
| 246 | 20240726 | 144100 | 106100879500 | 358500 | 358000 | 358500 | 358000 | 167 |
| 247 | 20240726 | 144000 | 106041057000 | 358500 | 358500 | 359000 | 358000 | 1100 |
| 248 | 20240726 | 143900 | 105646708500 | 359000 | 358500 | 359000 | 358000 | 260 |
| 249 | 20240726 | 143800 | 105553507500 | 358500 | 358500 | 358500 | 358000 | 267 |
| 250 | 20240726 | 143700 | 105457866500 | 358500 | 358500 | 358500 | 358000 | 344 |
| 251 | 20240726 | 143600 | 105334583000 | 358500 | 358500 | 359000 | 358500 | 329 |
| 252 | 20240726 | 143500 | 105216595000 | 358500 | 358500 | 359000 | 358000 | 1627 |
| 253 | 20240726 | 143400 | 104633366500 | 358500 | 359000 | 359000 | 358500 | 256 |
| 254 | 20240726 | 143300 | 104541526000 | 358500 | 359000 | 359000 | 358500 | 78 |
| 255 | 20240726 | 143200 | 104513547500 | 359000 | 358500 | 359000 | 358000 | 583 |
| 256 | 20240726 | 143100 | 104304507500 | 358000 | 358500 | 358500 | 358000 | 632 |
| 257 | 20240726 | 143000 | 104077988500 | 358500 | 358500 | 359000 | 358000 | 201 |
| 258 | 20240726 | 142900 | 104005950000 | 358500 | 359000 | 359000 | 358500 | 789 |
| 259 | 20240726 | 142800 | 103723028500 | 358500 | 358000 | 359000 | 358000 | 652 |
| 260 | 20240726 | 142700 | 103489304500 | 358500 | 359000 | 359000 | 358000 | 959 |
| 261 | 20240726 | 142600 | 103145483500 | 358500 | 359000 | 359000 | 358500 | 210 |
| 262 | 20240726 | 142500 | 103070171000 | 358500 | 358000 | 359000 | 358000 | 500 |
| 263 | 20240726 | 142400 | 102890923000 | 358000 | 358000 | 358500 | 358000 | 239 |
| 264 | 20240726 | 142300 | 102805296000 | 358500 | 358500 | 358500 | 358000 | 695 |
| 265 | 20240726 | 142200 | 102556197000 | 358000 | 358000 | 358500 | 358000 | 209 |
| 266 | 20240726 | 142100 | 102481341500 | 358500 | 358500 | 358500 | 358000 | 1103 |
| 267 | 20240726 | 142000 | 102085981000 | 358000 | 359000 | 359000 | 358000 | 329 |
| 268 | 20240726 | 141900 | 101968065000 | 358500 | 359000 | 359000 | 358500 | 831 |
| 269 | 20240726 | 141800 | 101670146500 | 358500 | 358500 | 359000 | 358500 | 291 |
| 270 | 20240726 | 141700 | 101565756000 | 358500 | 358500 | 358500 | 358000 | 447 |
| 271 | 20240726 | 141600 | 101405536500 | 358000 | 358500 | 358500 | 358000 | 188 |
| 272 | 20240726 | 141500 | 101338197000 | 358000 | 358500 | 358500 | 358000 | 380 |
| 273 | 20240726 | 141400 | 101202021000 | 359000 | 358500 | 359000 | 358000 | 1326 |
| 274 | 20240726 | 141300 | 100726656500 | 358500 | 358500 | 359000 | 358500 | 285 |
| 275 | 20240726 | 141200 | 100624463000 | 358500 | 359000 | 359000 | 358500 | 461 |
| 276 | 20240726 | 141100 | 100459049000 | 359000 | 359000 | 359500 | 358500 | 1199 |
| 277 | 20240726 | 141000 | 100028674500 | 358500 | 359000 | 359000 | 358500 | 345 |
| 278 | 20240726 | 140900 | 99904940500 | 358500 | 359000 | 359000 | 358500 | 161 |
| 279 | 20240726 | 140800 | 99847196000 | 358500 | 358500 | 359000 | 358500 | 106 |
| 280 | 20240726 | 140700 | 99809184000 | 359000 | 358000 | 359000 | 358000 | 486 |
| 281 | 20240726 | 140600 | 99634973500 | 358000 | 358000 | 358500 | 358000 | 167 |
| 282 | 20240726 | 140500 | 99575156500 | 358000 | 358000 | 358500 | 358000 | 444 |
| 283 | 20240726 | 140400 | 99416068000 | 358500 | 358500 | 359000 | 358000 | 1324 |
| 284 | 20240726 | 140300 | 98940967500 | 358500 | 358500 | 359000 | 358500 | 378 |
| 285 | 20240726 | 140200 | 98805428000 | 358500 | 359500 | 359500 | 358500 | 1598 |
| 286 | 20240726 | 140100 | 98231822000 | 359000 | 359000 | 359500 | 359000 | 436 |
| 287 | 20240726 | 140000 | 98075240500 | 359500 | 359000 | 359500 | 359000 | 1130 |
| 288 | 20240726 | 135900 | 97669021500 | 359500 | 359000 | 359500 | 359000 | 361 |
| 289 | 20240726 | 135800 | 97539354000 | 359500 | 359500 | 359500 | 359000 | 236 |
| 290 | 20240726 | 135700 | 97454582000 | 359000 | 359500 | 360000 | 359000 | 1019 |
| 291 | 20240726 | 135600 | 97088261500 | 359000 | 359000 | 359500 | 359000 | 168 |
| 292 | 20240726 | 135500 | 97027910000 | 359500 | 359000 | 359500 | 359000 | 719 |
| 293 | 20240726 | 135400 | 96769451500 | 359000 | 359500 | 359500 | 359000 | 655 |
| 294 | 20240726 | 135300 | 96534257000 | 359500 | 359000 | 359500 | 359000 | 1400 |
| 295 | 20240726 | 135200 | 96031050000 | 359000 | 359500 | 359500 | 359000 | 476 |
| 296 | 20240726 | 135100 | 95860131000 | 359000 | 359500 | 359500 | 359000 | 301 |
| 297 | 20240726 | 135000 | 95752012000 | 359500 | 359000 | 359500 | 359000 | 296 |
| 298 | 20240726 | 134900 | 95645710500 | 359000 | 359000 | 359500 | 358500 | 276 |
| 299 | 20240726 | 134800 | 95546643500 | 359500 | 359500 | 359500 | 358500 | 141 |
| 300 | 20240726 | 134700 | 95496021500 | 359500 | 359000 | 359500 | 359000 | 113 |
| 301 | 20240726 | 134600 | 95455451500 | 359000 | 359000 | 359500 | 359000 | 1295 |
| 302 | 20240726 | 134500 | 94990077000 | 359000 | 358500 | 359500 | 358500 | 836 |
| 303 | 20240726 | 134400 | 94689958000 | 359000 | 358500 | 359500 | 358500 | 167 |
| 304 | 20240726 | 134300 | 94630026000 | 358500 | 359000 | 359500 | 358500 | 202 |
| 305 | 20240726 | 134200 | 94557486000 | 359000 | 358500 | 359500 | 358500 | 916 |
| 306 | 20240726 | 134100 | 94228701000 | 358500 | 359500 | 359500 | 358500 | 283 |
| 307 | 20240726 | 134000 | 94127064500 | 359000 | 359500 | 360000 | 359000 | 686 |
| 308 | 20240726 | 133900 | 93880571500 | 359500 | 359000 | 360000 | 359000 | 769 |
| 309 | 20240726 | 133800 | 93604109500 | 359000 | 359500 | 359500 | 359000 | 92 |
| 310 | 20240726 | 133700 | 93571060500 | 359000 | 359500 | 360000 | 359000 | 509 |
| 311 | 20240726 | 133600 | 93388086500 | 360000 | 359500 | 360000 | 359500 | 128 |
| 312 | 20240726 | 133500 | 93342065000 | 360000 | 359000 | 360000 | 359000 | 1186 |
| 313 | 20240726 | 133400 | 92915685000 | 359000 | 358000 | 359500 | 358000 | 2615 |
| 314 | 20240726 | 133300 | 91977096000 | 358000 | 358000 | 358500 | 358000 | 306 |
| 315 | 20240726 | 133200 | 91867520000 | 358000 | 358500 | 359000 | 358000 | 1134 |
| 316 | 20240726 | 133100 | 91461017500 | 358500 | 358000 | 358500 | 358000 | 340 |
| 317 | 20240726 | 133000 | 91339286500 | 358000 | 358000 | 358500 | 358000 | 335 |
| 318 | 20240726 | 132900 | 91219303500 | 358000 | 358500 | 358500 | 358000 | 573 |
| 319 | 20240726 | 132800 | 91014124000 | 358500 | 357500 | 358500 | 357500 | 989 |
| 320 | 20240726 | 132700 | 90660026500 | 358000 | 358500 | 358500 | 357500 | 530 |
| 321 | 20240726 | 132600 | 90470359500 | 358000 | 358000 | 358500 | 358000 | 407 |
| 322 | 20240726 | 132500 | 90324630500 | 358000 | 358000 | 358500 | 357500 | 608 |
| 323 | 20240726 | 132400 | 90106944000 | 358000 | 357500 | 358000 | 357500 | 482 |
| 324 | 20240726 | 132300 | 89934540000 | 357500 | 358500 | 359000 | 357500 | 2568 |
| 325 | 20240726 | 132200 | 89014848500 | 359000 | 358500 | 359000 | 358500 | 446 |
| 326 | 20240726 | 132100 | 88854941000 | 358500 | 358500 | 359000 | 358000 | 1011 |
| 327 | 20240726 | 132000 | 88492642500 | 358500 | 359000 | 359000 | 358500 | 150 |
| 328 | 20240726 | 131900 | 88438837000 | 358500 | 359000 | 359000 | 358500 | 263 |
| 329 | 20240726 | 131800 | 88344448000 | 359000 | 359000 | 359500 | 358500 | 1742 |
| 330 | 20240726 | 131700 | 87718634000 | 359000 | 359000 | 359500 | 359000 | 485 |
| 331 | 20240726 | 131600 | 87544377500 | 359000 | 359000 | 359500 | 359000 | 322 |
| 332 | 20240726 | 131500 | 87428777500 | 359000 | 359500 | 359500 | 359000 | 354 |
| 333 | 20240726 | 131400 | 87301651000 | 359500 | 359000 | 359500 | 359000 | 1077 |
| 334 | 20240726 | 131300 | 86914539000 | 359500 | 359500 | 359500 | 359000 | 196 |
| 335 | 20240726 | 131200 | 86844122500 | 359500 | 359500 | 359500 | 359000 | 335 |
| 336 | 20240726 | 131100 | 86723741000 | 359500 | 359500 | 360000 | 359500 | 1104 |
| 337 | 20240726 | 131000 | 86326784500 | 359500 | 359500 | 360000 | 359000 | 96 |
| 338 | 20240726 | 130900 | 86292257000 | 359500 | 359500 | 360000 | 359000 | 385 |
| 339 | 20240726 | 130800 | 86153867000 | 359500 | 359500 | 360000 | 359500 | 183 |
| 340 | 20240726 | 130700 | 86088050000 | 360000 | 359000 | 360000 | 359000 | 1016 |
| 341 | 20240726 | 130600 | 85722818500 | 359500 | 359000 | 359500 | 359000 | 138 |
| 342 | 20240726 | 130500 | 85673222000 | 359000 | 359500 | 360000 | 359000 | 533 |
| 343 | 20240726 | 130400 | 85481580000 | 359500 | 360000 | 360000 | 359500 | 1040 |
| 344 | 20240726 | 130300 | 85107208000 | 359500 | 360000 | 360000 | 359500 | 181 |
| 345 | 20240726 | 130200 | 85042133000 | 359500 | 359500 | 360000 | 359500 | 123 |
| 346 | 20240726 | 130100 | 84997892500 | 359500 | 360000 | 360000 | 359500 | 183 |
| 347 | 20240726 | 130000 | 84932057500 | 359500 | 359500 | 360000 | 359500 | 992 |
| 348 | 20240726 | 125900 | 84574986500 | 359500 | 359500 | 360000 | 359500 | 150 |
| 349 | 20240726 | 125800 | 84521033500 | 359500 | 359500 | 359500 | 359500 | 197 |
| 350 | 20240726 | 125700 | 84450212000 | 359500 | 359500 | 360000 | 359500 | 193 |
| 351 | 20240726 | 125600 | 84380789500 | 359500 | 359500 | 360000 | 359500 | 1098 |
| 352 | 20240726 | 125500 | 83985597000 | 359500 | 359500 | 360000 | 359500 | 367 |
| 353 | 20240726 | 125400 | 83853641000 | 359500 | 359500 | 360000 | 359500 | 271 |
| 354 | 20240726 | 125300 | 83756213500 | 360000 | 359500 | 360000 | 359500 | 1077 |
| 355 | 20240726 | 125200 | 83368535500 | 359500 | 359500 | 360000 | 359500 | 146 |
| 356 | 20240726 | 125100 | 83316047000 | 360000 | 359500 | 360000 | 359500 | 215 |
| 357 | 20240726 | 125000 | 83238718000 | 359500 | 359500 | 360000 | 359500 | 304 |
| 358 | 20240726 | 124900 | 83129407500 | 359500 | 359500 | 360000 | 359500 | 1236 |
| 359 | 20240726 | 124800 | 82684626000 | 360000 | 360000 | 360000 | 359500 | 463 |
| 360 | 20240726 | 124700 | 82518108500 | 359500 | 359500 | 360000 | 359500 | 124 |
| 361 | 20240726 | 124600 | 82473528000 | 359500 | 359500 | 360000 | 359500 | 1266 |
| 362 | 20240726 | 124500 | 82017925500 | 359500 | 359500 | 360000 | 359500 | 363 |
| 363 | 20240726 | 124400 | 81887344500 | 359500 | 359500 | 360000 | 359500 | 300 |
| 364 | 20240726 | 124300 | 81779445000 | 360000 | 359500 | 360000 | 359500 | 160 |
| 365 | 20240726 | 124200 | 81721916000 | 359500 | 359000 | 360000 | 359000 | 1636 |
| 366 | 20240726 | 124100 | 81133836500 | 359000 | 359000 | 359500 | 359000 | 208 |
| 367 | 20240726 | 124000 | 81059161000 | 359000 | 359000 | 359500 | 359000 | 163 |
| 368 | 20240726 | 123900 | 81000621000 | 359000 | 359000 | 359000 | 358500 | 681 |
| 369 | 20240726 | 123800 | 80756186500 | 358500 | 358500 | 359000 | 358500 | 199 |
| 370 | 20240726 | 123700 | 80684840500 | 358500 | 358500 | 359000 | 358500 | 172 |
| 371 | 20240726 | 123600 | 80623144000 | 358500 | 359000 | 359000 | 358500 | 142 |
| 372 | 20240726 | 123500 | 80572232000 | 359000 | 358500 | 359500 | 358500 | 1745 |
| 373 | 20240726 | 123400 | 79945363000 | 358500 | 359000 | 359000 | 358500 | 238 |
| 374 | 20240726 | 123300 | 79859973500 | 358500 | 358500 | 359000 | 358500 | 229 |
| 375 | 20240726 | 123200 | 79777827500 | 358500 | 358500 | 359000 | 358000 | 162 |
| 376 | 20240726 | 123100 | 79719763000 | 358500 | 359000 | 359000 | 358000 | 169 |
| 377 | 20240726 | 123000 | 79659144500 | 358500 | 359000 | 359500 | 358500 | 359 |
| 378 | 20240726 | 122900 | 79530301500 | 359500 | 360000 | 360000 | 359000 | 838 |
| 379 | 20240726 | 122800 | 79229042500 | 359500 | 359500 | 359500 | 359000 | 450 |
| 380 | 20240726 | 122700 | 79067294500 | 359000 | 359000 | 359500 | 359000 | 93 |
| 381 | 20240726 | 122600 | 79033905000 | 359500 | 359500 | 359500 | 359000 | 193 |
| 382 | 20240726 | 122500 | 78964574000 | 359500 | 359000 | 359500 | 359000 | 1211 |
| 383 | 20240726 | 122400 | 78529275000 | 359000 | 359000 | 359500 | 359000 | 149 |
| 384 | 20240726 | 122300 | 78475764000 | 359500 | 359000 | 359500 | 359000 | 150 |
| 385 | 20240726 | 122200 | 78421908500 | 359500 | 359000 | 359500 | 359000 | 406 |
| 386 | 20240726 | 122100 | 78276119500 | 359000 | 359000 | 359500 | 358500 | 482 |
| 387 | 20240726 | 122000 | 78103091500 | 359000 | 359000 | 359500 | 359000 | 244 |
| 388 | 20240726 | 121900 | 78015463500 | 359000 | 359000 | 359500 | 359000 | 108 |
| 389 | 20240726 | 121800 | 77976690500 | 359000 | 358500 | 359500 | 358500 | 600 |
| 390 | 20240726 | 121700 | 77761278500 | 358500 | 359000 | 359000 | 358500 | 177 |
| 391 | 20240726 | 121600 | 77697823000 | 358500 | 359000 | 359000 | 358500 | 377 |
| 392 | 20240726 | 121500 | 77562542500 | 359000 | 359000 | 359000 | 358500 | 688 |
| 393 | 20240726 | 121400 | 77315660500 | 359000 | 359000 | 359500 | 358500 | 1539 |
| 394 | 20240726 | 121300 | 76763350000 | 359000 | 359000 | 359500 | 359000 | 202 |
| 395 | 20240726 | 121200 | 76690786500 | 359000 | 359000 | 359500 | 359000 | 152 |
| 396 | 20240726 | 121100 | 76636210000 | 359000 | 359000 | 359500 | 359000 | 358 |
| 397 | 20240726 | 121000 | 76507623000 | 358500 | 359500 | 359500 | 358500 | 93 |
| 398 | 20240726 | 120900 | 76474256500 | 359000 | 359000 | 359500 | 359000 | 231 |
| 399 | 20240726 | 120800 | 76391295500 | 359000 | 359500 | 360000 | 359000 | 326 |
| 400 | 20240726 | 120700 | 76274129500 | 359500 | 359000 | 360000 | 359000 | 790 |
| 401 | 20240726 | 120600 | 75990109500 | 359000 | 359000 | 359500 | 359000 | 248 |
| 402 | 20240726 | 120500 | 75901062000 | 359000 | 359000 | 359500 | 359000 | 199 |
| 403 | 20240726 | 120400 | 75829579500 | 359500 | 359500 | 360000 | 359000 | 566 |
| 404 | 20240726 | 120300 | 75626102500 | 359500 | 359000 | 359500 | 358500 | 859 |
| 405 | 20240726 | 120200 | 75317522000 | 358500 | 358500 | 359000 | 358500 | 229 |
| 406 | 20240726 | 120100 | 75235382500 | 358500 | 359000 | 359000 | 358500 | 102 |
| 407 | 20240726 | 120000 | 75198798000 | 358500 | 359000 | 359000 | 358000 | 203 |
| 408 | 20240726 | 115900 | 75125999000 | 359000 | 359000 | 359500 | 358500 | 177 |
| 409 | 20240726 | 115800 | 75062472500 | 359000 | 359000 | 359500 | 359000 | 327 |
| 410 | 20240726 | 115700 | 74945010500 | 359000 | 359000 | 360000 | 359000 | 553 |
| 411 | 20240726 | 115600 | 74746326500 | 359000 | 358000 | 359500 | 357500 | 2450 |
| 412 | 20240726 | 115500 | 73868289500 | 358000 | 357500 | 358500 | 357000 | 2379 |
| 413 | 20240726 | 115400 | 73017187000 | 358000 | 358000 | 358500 | 357500 | 642 |
| 414 | 20240726 | 115300 | 72787383000 | 358000 | 358500 | 359000 | 358000 | 1195 |
| 415 | 20240726 | 115200 | 72358976500 | 359000 | 358500 | 359000 | 358500 | 409 |
| 416 | 20240726 | 115100 | 72212338000 | 359000 | 359500 | 359500 | 358500 | 599 |
| 417 | 20240726 | 115000 | 71997433500 | 359000 | 359500 | 360000 | 359000 | 518 |
| 418 | 20240726 | 114900 | 71811416500 | 359500 | 359500 | 360000 | 359500 | 1057 |
| 419 | 20240726 | 114800 | 71430949500 | 360000 | 359500 | 360000 | 359500 | 159 |
| 420 | 20240726 | 114700 | 71373783000 | 359500 | 359500 | 360000 | 359500 | 252 |
| 421 | 20240726 | 114600 | 71283166500 | 359500 | 359500 | 360000 | 359500 | 1049 |
| 422 | 20240726 | 114500 | 70905566500 | 359500 | 360000 | 360000 | 359500 | 319 |
| 423 | 20240726 | 114400 | 70790770500 | 360000 | 360000 | 360500 | 360000 | 390 |
| 424 | 20240726 | 114300 | 70650339500 | 360000 | 360000 | 360500 | 360000 | 582 |
| 425 | 20240726 | 114200 | 70440659000 | 360500 | 359500 | 360500 | 359500 | 726 |
| 426 | 20240726 | 114100 | 70179338500 | 359500 | 360000 | 360000 | 359500 | 289 |
| 427 | 20240726 | 114000 | 70075354500 | 359500 | 360000 | 360500 | 359500 | 1608 |
| 428 | 20240726 | 113900 | 69496496500 | 360000 | 360000 | 360500 | 359500 | 658 |
| 429 | 20240726 | 113800 | 69259569500 | 359500 | 360500 | 360500 | 359500 | 302 |
| 430 | 20240726 | 113700 | 69150878500 | 360500 | 360000 | 360500 | 359500 | 769 |
| 431 | 20240726 | 113600 | 68874032000 | 360000 | 359500 | 360000 | 359500 | 564 |
| 432 | 20240726 | 113500 | 68671038500 | 359500 | 359500 | 360500 | 359500 | 1658 |
| 433 | 20240726 | 113400 | 68074259000 | 359500 | 360000 | 360500 | 359500 | 536 |
| 434 | 20240726 | 113300 | 67881341500 | 360000 | 360000 | 360500 | 360000 | 511 |
| 435 | 20240726 | 113200 | 67697372500 | 360500 | 359500 | 360500 | 359500 | 903 |
| 436 | 20240726 | 113100 | 67372262000 | 359500 | 359500 | 360000 | 359500 | 1396 |
| 437 | 20240726 | 113000 | 66869876500 | 359500 | 359500 | 360000 | 359500 | 224 |
| 438 | 20240726 | 112900 | 66789342500 | 359500 | 359500 | 360000 | 359500 | 276 |
| 439 | 20240726 | 112800 | 66690084500 | 360000 | 360000 | 360000 | 359500 | 2038 |
| 440 | 20240726 | 112700 | 65956582000 | 359500 | 359000 | 360000 | 359000 | 645 |
| 441 | 20240726 | 112600 | 65724719000 | 359000 | 359000 | 359500 | 359000 | 279 |
| 442 | 20240726 | 112500 | 65624465000 | 359000 | 359000 | 359500 | 359000 | 1125 |
| 443 | 20240726 | 112400 | 65220102500 | 359500 | 359000 | 359500 | 359000 | 183 |
| 444 | 20240726 | 112300 | 65154378000 | 359000 | 359000 | 359500 | 359000 | 255 |
| 445 | 20240726 | 112200 | 65062787000 | 359000 | 359000 | 359500 | 359000 | 154 |
| 446 | 20240726 | 112100 | 65007491000 | 359000 | 359000 | 359500 | 359000 | 1194 |
| 447 | 20240726 | 112000 | 64578351000 | 359000 | 358500 | 359000 | 358500 | 899 |
| 448 | 20240726 | 111900 | 64255654000 | 358500 | 359000 | 359000 | 358500 | 229 |
| 449 | 20240726 | 111800 | 64173539500 | 358500 | 358500 | 359000 | 358500 | 252 |
| 450 | 20240726 | 111700 | 64083157500 | 358500 | 358500 | 359000 | 358000 | 408 |
| 451 | 20240726 | 111600 | 63936944500 | 358500 | 359000 | 359000 | 358500 | 394 |
| 452 | 20240726 | 111500 | 63795646000 | 359000 | 359000 | 359000 | 358500 | 177 |
| 453 | 20240726 | 111400 | 63732164000 | 358500 | 358500 | 359500 | 358500 | 1118 |
| 454 | 20240726 | 111300 | 63330833500 | 358500 | 359000 | 359000 | 358500 | 186 |
| 455 | 20240726 | 111200 | 63264090500 | 359500 | 359000 | 359500 | 359000 | 339 |
| 456 | 20240726 | 111100 | 63142325500 | 359000 | 359000 | 359500 | 359000 | 545 |
| 457 | 20240726 | 111000 | 62946612000 | 359000 | 359500 | 359500 | 359000 | 1778 |
| 458 | 20240726 | 110900 | 62307786000 | 359000 | 359500 | 359500 | 359000 | 417 |
| 459 | 20240726 | 110800 | 62157954500 | 359500 | 359000 | 359500 | 358500 | 1506 |
| 460 | 20240726 | 110700 | 61617349500 | 358500 | 359000 | 359000 | 358500 | 1214 |
| 461 | 20240726 | 110600 | 61181548000 | 358500 | 358500 | 359000 | 358500 | 231 |
| 462 | 20240726 | 110500 | 61098728500 | 359000 | 359000 | 359000 | 358500 | 486 |
| 463 | 20240726 | 110400 | 60924366000 | 359000 | 358500 | 359000 | 358500 | 238 |
| 464 | 20240726 | 110300 | 60838974000 | 358500 | 358500 | 359000 | 358000 | 1466 |
| 465 | 20240726 | 110200 | 60313487500 | 358500 | 357500 | 358500 | 357500 | 768 |
| 466 | 20240726 | 110100 | 60038491500 | 357500 | 358000 | 358000 | 357500 | 220 |
| 467 | 20240726 | 110000 | 59959803000 | 357500 | 357500 | 358000 | 357000 | 273 |
| 468 | 20240726 | 105900 | 59862213500 | 357000 | 357000 | 357500 | 357000 | 249 |
| 469 | 20240726 | 105800 | 59773286500 | 357500 | 357500 | 358000 | 357000 | 130 |
| 470 | 20240726 | 105700 | 59726825500 | 357000 | 357500 | 358000 | 357000 | 248 |
| 471 | 20240726 | 105600 | 59638146500 | 358000 | 357500 | 358000 | 357000 | 1617 |
| 472 | 20240726 | 105500 | 59059568000 | 357500 | 357500 | 357500 | 357000 | 187 |
| 473 | 20240726 | 105400 | 58992775000 | 357000 | 357500 | 357500 | 357000 | 125 |
| 474 | 20240726 | 105300 | 58948103000 | 357000 | 357000 | 358000 | 357000 | 974 |
| 475 | 20240726 | 105200 | 58599907000 | 357000 | 357500 | 357500 | 357000 | 475 |
| 476 | 20240726 | 105100 | 58430277500 | 357500 | 357500 | 357500 | 357000 | 139 |
| 477 | 20240726 | 105000 | 58380610000 | 357000 | 358000 | 358000 | 357000 | 365 |
| 478 | 20240726 | 104900 | 58250169500 | 358000 | 357000 | 358000 | 357000 | 965 |
| 479 | 20240726 | 104800 | 57905248000 | 357000 | 357000 | 357500 | 357000 | 254 |
| 480 | 20240726 | 104700 | 57814503500 | 357500 | 357500 | 357500 | 357000 | 221 |
| 481 | 20240726 | 104600 | 57735579000 | 357500 | 357000 | 357500 | 356500 | 665 |
| 482 | 20240726 | 104500 | 57498118500 | 357500 | 357500 | 357500 | 357000 | 171 |
| 483 | 20240726 | 104400 | 57437031500 | 357000 | 357000 | 357500 | 357000 | 240 |
| 484 | 20240726 | 104300 | 57351289000 | 357000 | 358000 | 358000 | 356500 | 1418 |
| 485 | 20240726 | 104200 | 56844649500 | 357500 | 357500 | 358000 | 357000 | 1039 |
| 486 | 20240726 | 104100 | 56473186000 | 357500 | 358000 | 358000 | 357500 | 350 |
| 487 | 20240726 | 104000 | 56347977000 | 357500 | 358500 | 358500 | 357500 | 407 |
| 488 | 20240726 | 103900 | 56202307000 | 358000 | 357500 | 358500 | 357500 | 1895 |
| 489 | 20240726 | 103800 | 55523880000 | 357500 | 358000 | 358000 | 357500 | 168 |
| 490 | 20240726 | 103700 | 55463783500 | 357500 | 358000 | 358000 | 357500 | 292 |
| 491 | 20240726 | 103600 | 55359339000 | 357500 | 357500 | 358000 | 357500 | 248 |
| 492 | 20240726 | 103500 | 55270652000 | 357500 | 358000 | 358000 | 357000 | 1246 |
| 493 | 20240726 | 103400 | 54825162000 | 358000 | 357500 | 358000 | 357000 | 2259 |
| 494 | 20240726 | 103300 | 54017069000 | 357000 | 357000 | 357500 | 357000 | 340 |
| 495 | 20240726 | 103200 | 53895656000 | 357000 | 356000 | 357500 | 356000 | 1038 |
| 496 | 20240726 | 103100 | 53525269000 | 356000 | 356500 | 356500 | 356000 | 744 |
| 497 | 20240726 | 103000 | 53260106000 | 356500 | 356000 | 356500 | 356000 | 280 |
| 498 | 20240726 | 102900 | 53160379500 | 356000 | 356000 | 356500 | 356000 | 117 |
| 499 | 20240726 | 102800 | 53118725000 | 356000 | 356000 | 356500 | 355500 | 1685 |
| 500 | 20240726 | 102700 | 52518875000 | 356000 | 356500 | 357000 | 356000 | 887 |
| 501 | 20240726 | 102600 | 52203021000 | 357000 | 357000 | 357000 | 356500 | 196 |
| 502 | 20240726 | 102500 | 52133077500 | 357000 | 357500 | 357500 | 356500 | 1741 |
| 503 | 20240726 | 102400 | 51511213500 | 357000 | 357000 | 357500 | 357000 | 1885 |
| 504 | 20240726 | 102300 | 50837530000 | 357500 | 357000 | 357500 | 357000 | 193 |
| 505 | 20240726 | 102200 | 50768584500 | 357000 | 357500 | 358000 | 357000 | 661 |
| 506 | 20240726 | 102100 | 50532279500 | 358000 | 357000 | 358000 | 357000 | 1397 |
| 507 | 20240726 | 102000 | 50032878000 | 357500 | 357000 | 357500 | 357000 | 1028 |
| 508 | 20240726 | 101900 | 49665850500 | 357000 | 357000 | 357500 | 357000 | 318 |
| 509 | 20240726 | 101800 | 49552279000 | 357500 | 356500 | 357500 | 356500 | 665 |
| 510 | 20240726 | 101700 | 49314874500 | 357000 | 356500 | 357000 | 356000 | 811 |
| 511 | 20240726 | 101600 | 49025787500 | 356000 | 356000 | 356500 | 356000 | 254 |
| 512 | 20240726 | 101500 | 48935360500 | 356000 | 356000 | 356500 | 355500 | 336 |
| 513 | 20240726 | 101400 | 48815752500 | 356000 | 356000 | 356500 | 355500 | 1203 |
| 514 | 20240726 | 101300 | 48387496500 | 356000 | 357000 | 357000 | 355500 | 1453 |
| 515 | 20240726 | 101200 | 47869768000 | 357000 | 357000 | 357500 | 357000 | 419 |
| 516 | 20240726 | 101100 | 47720126000 | 357000 | 357000 | 357500 | 357000 | 269 |
| 517 | 20240726 | 101000 | 47624072000 | 357000 | 357000 | 357000 | 356500 | 1441 |
| 518 | 20240726 | 100900 | 47109744500 | 356500 | 356500 | 357000 | 356500 | 260 |
| 519 | 20240726 | 100800 | 47017047500 | 356500 | 356000 | 356500 | 356000 | 204 |
| 520 | 20240726 | 100700 | 46944325500 | 356000 | 356500 | 357000 | 355500 | 1661 |
| 521 | 20240726 | 100600 | 46352285000 | 356500 | 356500 | 357000 | 356500 | 969 |
| 522 | 20240726 | 100500 | 46006482500 | 356500 | 357000 | 357000 | 355500 | 924 |
| 523 | 20240726 | 100400 | 45677344500 | 357000 | 356500 | 357000 | 356000 | 1200 |
| 524 | 20240726 | 100300 | 45249261500 | 356000 | 355000 | 356500 | 355000 | 1710 |
| 525 | 20240726 | 100200 | 44641109500 | 355500 | 355500 | 355500 | 355000 | 796 |
| 526 | 20240726 | 100100 | 44358241500 | 355500 | 355000 | 355500 | 354500 | 1501 |
| 527 | 20240726 | 100000 | 43825191500 | 355000 | 352500 | 355000 | 352500 | 1482 |
| 528 | 20240726 | 095900 | 43300693500 | 352500 | 352500 | 353500 | 352500 | 1134 |
| 529 | 20240726 | 095800 | 42900575500 | 352500 | 352500 | 353000 | 352000 | 825 |
| 530 | 20240726 | 095700 | 42609774500 | 352500 | 353500 | 353500 | 352500 | 1422 |
| 531 | 20240726 | 095600 | 42107795500 | 353000 | 352000 | 353500 | 352000 | 1264 |
| 532 | 20240726 | 095500 | 41661840500 | 352000 | 352500 | 352500 | 352000 | 766 |
| 533 | 20240726 | 095400 | 41392005000 | 352500 | 353500 | 353500 | 352500 | 1261 |
| 534 | 20240726 | 095300 | 40946999000 | 353000 | 352500 | 353500 | 352000 | 2170 |
| 535 | 20240726 | 095200 | 40181298500 | 352000 | 352500 | 353000 | 352000 | 1605 |
| 536 | 20240726 | 095100 | 39615329500 | 353000 | 352500 | 353000 | 352500 | 1006 |
| 537 | 20240726 | 095000 | 39260566500 | 353000 | 352500 | 353000 | 352500 | 762 |
| 538 | 20240726 | 094900 | 38991900000 | 352500 | 353000 | 353000 | 352000 | 881 |
| 539 | 20240726 | 094800 | 38681377000 | 353000 | 352500 | 353000 | 352000 | 1311 |
| 540 | 20240726 | 094700 | 38218975500 | 352000 | 351500 | 353500 | 351500 | 4069 |
| 541 | 20240726 | 094600 | 36786992500 | 351500 | 352500 | 353000 | 351500 | 3022 |
| 542 | 20240726 | 094500 | 35723010500 | 352500 | 353000 | 353500 | 352000 | 939 |
| 543 | 20240726 | 094400 | 35391738500 | 353500 | 353500 | 353500 | 352500 | 1092 |
| 544 | 20240726 | 094300 | 35005992000 | 353000 | 354000 | 354500 | 353000 | 1098 |
| 545 | 20240726 | 094200 | 34617704500 | 354500 | 353500 | 354500 | 353000 | 2582 |
| 546 | 20240726 | 094100 | 33704070500 | 353500 | 354000 | 354000 | 353500 | 852 |
| 547 | 20240726 | 094000 | 33402806000 | 354000 | 353500 | 354500 | 353500 | 1804 |
| 548 | 20240726 | 093900 | 32764772500 | 354000 | 353000 | 354000 | 353000 | 2752 |
| 549 | 20240726 | 093800 | 31792615500 | 353000 | 354000 | 354000 | 352000 | 4263 |
| 550 | 20240726 | 093700 | 30288135500 | 353500 | 354500 | 355000 | 353500 | 3061 |
| 551 | 20240726 | 093600 | 29204670000 | 354500 | 355000 | 355500 | 354500 | 1520 |
| 552 | 20240726 | 093500 | 28665643500 | 355000 | 355500 | 356000 | 355000 | 3964 |
| 553 | 20240726 | 093400 | 27256771000 | 356000 | 355500 | 356000 | 355500 | 369 |
| 554 | 20240726 | 093300 | 27125493500 | 355500 | 355500 | 356000 | 355500 | 413 |
| 555 | 20240726 | 093200 | 26978548500 | 355500 | 355000 | 356000 | 355000 | 1754 |
| 556 | 20240726 | 093100 | 26355597000 | 355000 | 355500 | 356000 | 355000 | 601 |
| 557 | 20240726 | 093000 | 26142171500 | 355500 | 355500 | 356000 | 355500 | 450 |
| 558 | 20240726 | 092900 | 25982195500 | 355500 | 356000 | 356000 | 355500 | 752 |
| 559 | 20240726 | 092800 | 25714718500 | 356000 | 355500 | 356500 | 355000 | 2139 |
| 560 | 20240726 | 092700 | 24953351500 | 355000 | 355500 | 356000 | 355000 | 1232 |
| 561 | 20240726 | 092600 | 24515376500 | 355500 | 356500 | 357000 | 355500 | 2469 |
| 562 | 20240726 | 092500 | 23636788500 | 356500 | 356000 | 357500 | 356000 | 1965 |
| 563 | 20240726 | 092400 | 22935575000 | 356500 | 356500 | 357500 | 356000 | 4573 |
| 564 | 20240726 | 092300 | 21306513000 | 356500 | 357000 | 357500 | 356500 | 1300 |
| 565 | 20240726 | 092200 | 20842606500 | 357000 | 357500 | 357500 | 357000 | 448 |
| 566 | 20240726 | 092100 | 20682541000 | 357000 | 357000 | 358000 | 357000 | 1358 |
| 567 | 20240726 | 092000 | 20197178500 | 357000 | 358000 | 358000 | 357000 | 1038 |
| 568 | 20240726 | 091900 | 19825994500 | 358000 | 358000 | 358000 | 357500 | 1005 |
| 569 | 20240726 | 091800 | 19466556000 | 358000 | 356500 | 358000 | 356500 | 824 |
| 570 | 20240726 | 091700 | 19172101500 | 357000 | 357500 | 357500 | 356500 | 2214 |
| 571 | 20240726 | 091600 | 18382138500 | 357500 | 359000 | 359000 | 357500 | 2898 |
| 572 | 20240726 | 091500 | 17344584000 | 359000 | 360000 | 360000 | 359000 | 1138 |
| 573 | 20240726 | 091400 | 16935804500 | 360000 | 359000 | 361000 | 359000 | 3790 |
| 574 | 20240726 | 091300 | 15570686500 | 359500 | 358000 | 359500 | 358000 | 2073 |
| 575 | 20240726 | 091200 | 14826760500 | 358000 | 358000 | 358500 | 357500 | 813 |
| 576 | 20240726 | 091100 | 14535729000 | 358500 | 357500 | 358500 | 357500 | 1637 |
| 577 | 20240726 | 091000 | 13949777500 | 357500 | 357500 | 358000 | 357000 | 1389 |
| 578 | 20240726 | 090900 | 13453285500 | 357000 | 359000 | 359000 | 357000 | 2584 |
| 579 | 20240726 | 090800 | 12528033500 | 359000 | 359000 | 359500 | 358500 | 2075 |
| 580 | 20240726 | 090700 | 11783254500 | 359000 | 357500 | 359000 | 357500 | 922 |
| 581 | 20240726 | 090600 | 11452939000 | 357500 | 357000 | 358000 | 357000 | 620 |
| 582 | 20240726 | 090500 | 11231247500 | 357000 | 357000 | 358000 | 356000 | 4225 |
| 583 | 20240726 | 090400 | 9723236000 | 356500 | 356500 | 357000 | 356000 | 1595 |
| 584 | 20240726 | 090300 | 9154148000 | 356000 | 358000 | 358000 | 354500 | 5007 |
| 585 | 20240726 | 090200 | 7372018500 | 358000 | 360500 | 361000 | 357000 | 4947 |
| 586 | 20240726 | 090100 | 5593462000 | 360500 | 360000 | 361000 | 359500 | 6270 |
| 587 | 20240726 | 090000 | 3334565000 | 360000 | 359000 | 360000 | 358500 | 8974 |