31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 184100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 3 | 20240723 | 184000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240723 | 183900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240723 | 183800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240723 | 183700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240723 | 183600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240723 | 183500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240723 | 183400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240723 | 183300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240723 | 183200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240723 | 183100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240723 | 183000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240723 | 182900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240723 | 182800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240723 | 182700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240723 | 182600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240723 | 182500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240723 | 182400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240723 | 182300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240723 | 182200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240723 | 182100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240723 | 182000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240723 | 181900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240723 | 181800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240723 | 181700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240723 | 181600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240723 | 181500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240723 | 181400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240723 | 181300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240723 | 181200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240723 | 181100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 33 | 20240723 | 181000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240723 | 180900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240723 | 180800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240723 | 180700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240723 | 180600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240723 | 180500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240723 | 180400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240723 | 180300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240723 | 180200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240723 | 180100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240723 | 180000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240723 | 175900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240723 | 175800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240723 | 175700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240723 | 175600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240723 | 175500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240723 | 175400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240723 | 175300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240723 | 175200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240723 | 175100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240723 | 175000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240723 | 174900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240723 | 174800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240723 | 174700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240723 | 174600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240723 | 174500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240723 | 174400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240723 | 174300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240723 | 174200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240723 | 174100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 63 | 20240723 | 174000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240723 | 173900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240723 | 173800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240723 | 173700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240723 | 173600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240723 | 173500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240723 | 173400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240723 | 173300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240723 | 173200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240723 | 173100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240723 | 173000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240723 | 172900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240723 | 172800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240723 | 172700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240723 | 172600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240723 | 172500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240723 | 172400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240723 | 172300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240723 | 172200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240723 | 172100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240723 | 172000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240723 | 171900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240723 | 171800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240723 | 171700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240723 | 171600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240723 | 171500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240723 | 171400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240723 | 171300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240723 | 171200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240723 | 171100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 93 | 20240723 | 171000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240723 | 170900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240723 | 170800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240723 | 170700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240723 | 170600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240723 | 170500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240723 | 170400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240723 | 170300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240723 | 170200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240723 | 170100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240723 | 170000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240723 | 165900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240723 | 165800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240723 | 165700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240723 | 165600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240723 | 165500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240723 | 165400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240723 | 165300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240723 | 165200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240723 | 165100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240723 | 165000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240723 | 164900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240723 | 164800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240723 | 164700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240723 | 164600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240723 | 164500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240723 | 164400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240723 | 164300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240723 | 164200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240723 | 164100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 123 | 20240723 | 164000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240723 | 163900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240723 | 163800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240723 | 163700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240723 | 163600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240723 | 163500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240723 | 163400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240723 | 163300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240723 | 163200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240723 | 163100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240723 | 163000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240723 | 162900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240723 | 162800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240723 | 162700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240723 | 162600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240723 | 162500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240723 | 162400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240723 | 162300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240723 | 162200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240723 | 162100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240723 | 162000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240723 | 161900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240723 | 161800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240723 | 161700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240723 | 161600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240723 | 161500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240723 | 161400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240723 | 161300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240723 | 161200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240723 | 161100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 153 | 20240723 | 161000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240723 | 160900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240723 | 160800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240723 | 160700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240723 | 160600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240723 | 160500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240723 | 160400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240723 | 160300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240723 | 160200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240723 | 160100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240723 | 160000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240723 | 155900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240723 | 155800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240723 | 155700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240723 | 155600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240723 | 155500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240723 | 155400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240723 | 155300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240723 | 155200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240723 | 155100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240723 | 155000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240723 | 154900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240723 | 154800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240723 | 154700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240723 | 154600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240723 | 154500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240723 | 154400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240723 | 154300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240723 | 154200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240723 | 154100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 183 | 20240723 | 154000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240723 | 153900 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240723 | 153800 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240723 | 153700 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240723 | 153600 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240723 | 153500 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240723 | 153400 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240723 | 153300 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240723 | 153200 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240723 | 153100 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240723 | 153000 | 6996575150 | 27750 | 27750 | 27750 | 27750 | 15537 |
| 194 | 20240723 | 152900 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240723 | 152800 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240723 | 152700 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240723 | 152600 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240723 | 152500 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240723 | 152400 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240723 | 152300 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240723 | 152200 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240723 | 152100 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240723 | 152000 | 6565423400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240723 | 151900 | 6565423400 | 27850 | 27850 | 27850 | 27800 | 2792 |
| 205 | 20240723 | 151800 | 6487673250 | 27850 | 27800 | 27850 | 27800 | 1269 |
| 206 | 20240723 | 151700 | 6452339000 | 27850 | 27800 | 27850 | 27800 | 171 |
| 207 | 20240723 | 151600 | 6447580150 | 27800 | 27850 | 27900 | 27800 | 1226 |
| 208 | 20240723 | 151500 | 6413433600 | 27850 | 27850 | 27900 | 27850 | 170 |
| 209 | 20240723 | 151400 | 6408697600 | 27850 | 27850 | 27900 | 27850 | 740 |
| 210 | 20240723 | 151300 | 6388052750 | 27850 | 27850 | 27850 | 27800 | 316 |
| 211 | 20240723 | 151200 | 6379255650 | 27850 | 27850 | 27900 | 27800 | 2392 |
| 212 | 20240723 | 151100 | 6312656000 | 27850 | 27850 | 27900 | 27850 | 902 |
| 213 | 20240723 | 151000 | 6287535100 | 27850 | 27850 | 27900 | 27850 | 152 |
| 214 | 20240723 | 150900 | 6283301750 | 27850 | 27900 | 27900 | 27850 | 200 |
| 215 | 20240723 | 150800 | 6277725450 | 27900 | 27800 | 27900 | 27800 | 404 |
| 216 | 20240723 | 150700 | 6266464750 | 27850 | 27850 | 27900 | 27800 | 662 |
| 217 | 20240723 | 150600 | 6248027950 | 27850 | 27850 | 27850 | 27800 | 707 |
| 218 | 20240723 | 150500 | 6228341200 | 27800 | 27850 | 27850 | 27800 | 34 |
| 219 | 20240723 | 150400 | 6227395650 | 27850 | 27850 | 27850 | 27800 | 636 |
| 220 | 20240723 | 150300 | 6209689300 | 27850 | 27850 | 27900 | 27850 | 221 |
| 221 | 20240723 | 150200 | 6203534200 | 27850 | 27850 | 27900 | 27850 | 35 |
| 222 | 20240723 | 150100 | 6202559250 | 27850 | 27800 | 27900 | 27800 | 289 |
| 223 | 20240723 | 150000 | 6194513750 | 27800 | 27800 | 27900 | 27800 | 1598 |
| 224 | 20240723 | 145900 | 6150034000 | 27850 | 27850 | 27900 | 27850 | 324 |
| 225 | 20240723 | 145800 | 6141009950 | 27850 | 27800 | 27850 | 27800 | 1152 |
| 226 | 20240723 | 145700 | 6108933850 | 27800 | 27750 | 27850 | 27750 | 1709 |
| 227 | 20240723 | 145600 | 6061359500 | 27750 | 27800 | 27800 | 27750 | 170 |
| 228 | 20240723 | 145500 | 6056639250 | 27750 | 27750 | 27800 | 27750 | 435 |
| 229 | 20240723 | 145400 | 6044551100 | 27750 | 27750 | 27800 | 27750 | 177 |
| 230 | 20240723 | 145300 | 6039638500 | 27800 | 27750 | 27800 | 27750 | 317 |
| 231 | 20240723 | 145200 | 6030831550 | 27750 | 27800 | 27850 | 27750 | 3303 |
| 232 | 20240723 | 145100 | 5939025000 | 27800 | 27800 | 27850 | 27800 | 291 |
| 233 | 20240723 | 145000 | 5930934850 | 27800 | 27800 | 27850 | 27800 | 483 |
| 234 | 20240723 | 144900 | 5917489250 | 27800 | 27800 | 27850 | 27800 | 363 |
| 235 | 20240723 | 144800 | 5907388750 | 27800 | 27800 | 27850 | 27800 | 464 |
| 236 | 20240723 | 144700 | 5894488900 | 27800 | 27850 | 27850 | 27800 | 385 |
| 237 | 20240723 | 144600 | 5883784950 | 27800 | 27800 | 27850 | 27800 | 515 |
| 238 | 20240723 | 144500 | 5869450700 | 27800 | 27800 | 27850 | 27800 | 176 |
| 239 | 20240723 | 144400 | 5864557750 | 27850 | 27800 | 27850 | 27800 | 168 |
| 240 | 20240723 | 144300 | 5859887000 | 27800 | 27850 | 27850 | 27800 | 345 |
| 241 | 20240723 | 144200 | 5850286950 | 27850 | 27800 | 27850 | 27800 | 136 |
| 242 | 20240723 | 144100 | 5846505700 | 27800 | 27800 | 27850 | 27800 | 66 |
| 243 | 20240723 | 144000 | 5844670700 | 27800 | 27800 | 27800 | 27750 | 813 |
| 244 | 20240723 | 143900 | 5822077050 | 27800 | 27800 | 27800 | 27750 | 1478 |
| 245 | 20240723 | 143800 | 5780996000 | 27800 | 27800 | 27850 | 27800 | 390 |
| 246 | 20240723 | 143700 | 5770153800 | 27800 | 27800 | 27850 | 27800 | 174 |
| 247 | 20240723 | 143600 | 5765315950 | 27800 | 27850 | 27850 | 27800 | 185 |
| 248 | 20240723 | 143500 | 5760172350 | 27800 | 27800 | 27850 | 27800 | 423 |
| 249 | 20240723 | 143400 | 5748412700 | 27800 | 27850 | 27850 | 27800 | 997 |
| 250 | 20240723 | 143300 | 5720695150 | 27850 | 27850 | 27850 | 27800 | 154 |
| 251 | 20240723 | 143200 | 5716413200 | 27800 | 27850 | 27850 | 27800 | 239 |
| 252 | 20240723 | 143100 | 5709768350 | 27850 | 27750 | 27850 | 27750 | 1018 |
| 253 | 20240723 | 143000 | 5681471200 | 27750 | 27750 | 27800 | 27750 | 796 |
| 254 | 20240723 | 142900 | 5659356550 | 27750 | 27850 | 27850 | 27750 | 457 |
| 255 | 20240723 | 142800 | 5646655700 | 27800 | 27750 | 27850 | 27750 | 379 |
| 256 | 20240723 | 142700 | 5636119000 | 27800 | 27750 | 27850 | 27750 | 351 |
| 257 | 20240723 | 142600 | 5626364400 | 27750 | 27800 | 27850 | 27750 | 370 |
| 258 | 20240723 | 142500 | 5616079050 | 27850 | 27850 | 27850 | 27800 | 144 |
| 259 | 20240723 | 142400 | 5612074600 | 27850 | 27850 | 27850 | 27800 | 593 |
| 260 | 20240723 | 142300 | 5595571700 | 27800 | 27800 | 27850 | 27800 | 574 |
| 261 | 20240723 | 142200 | 5579603700 | 27800 | 27750 | 27850 | 27750 | 363 |
| 262 | 20240723 | 142100 | 5569515450 | 27800 | 27800 | 27850 | 27750 | 17567 |
| 263 | 20240723 | 142000 | 5081270450 | 27800 | 27800 | 27850 | 27800 | 194 |
| 264 | 20240723 | 141900 | 5075875450 | 27800 | 27800 | 27850 | 27800 | 421 |
| 265 | 20240723 | 141800 | 5064156300 | 27850 | 27850 | 27850 | 27800 | 479 |
| 266 | 20240723 | 141700 | 5050830850 | 27800 | 27850 | 27850 | 27800 | 1149 |
| 267 | 20240723 | 141600 | 5018833100 | 27900 | 27850 | 27900 | 27800 | 1528 |
| 268 | 20240723 | 141500 | 4976283100 | 27850 | 27850 | 27850 | 27800 | 277 |
| 269 | 20240723 | 141400 | 4968576700 | 27800 | 27850 | 27900 | 27800 | 12359 |
| 270 | 20240723 | 141300 | 4624388600 | 27900 | 27850 | 27900 | 27850 | 230 |
| 271 | 20240723 | 141200 | 4617975750 | 27850 | 27850 | 27900 | 27850 | 203 |
| 272 | 20240723 | 141100 | 4612320700 | 27850 | 27850 | 27900 | 27850 | 251 |
| 273 | 20240723 | 141000 | 4605325400 | 27850 | 27850 | 27900 | 27850 | 257 |
| 274 | 20240723 | 140900 | 4598161450 | 27900 | 27850 | 27900 | 27850 | 758 |
| 275 | 20240723 | 140800 | 4577042450 | 27850 | 27850 | 27900 | 27850 | 220 |
| 276 | 20240723 | 140700 | 4570911800 | 27850 | 27900 | 27900 | 27850 | 246 |
| 277 | 20240723 | 140600 | 4564052600 | 27850 | 27850 | 27900 | 27850 | 578 |
| 278 | 20240723 | 140500 | 4547942250 | 27900 | 27850 | 27900 | 27850 | 187 |
| 279 | 20240723 | 140400 | 4542732850 | 27900 | 27850 | 27900 | 27850 | 466 |
| 280 | 20240723 | 140300 | 4529751150 | 27850 | 27850 | 27900 | 27850 | 204 |
| 281 | 20240723 | 140200 | 4524067450 | 27850 | 27850 | 27900 | 27850 | 209 |
| 282 | 20240723 | 140100 | 4518246650 | 27850 | 27850 | 27900 | 27850 | 233 |
| 283 | 20240723 | 140000 | 4511753300 | 27850 | 27850 | 27900 | 27850 | 168 |
| 284 | 20240723 | 135900 | 4507074350 | 27850 | 27900 | 27900 | 27850 | 318 |
| 285 | 20240723 | 135800 | 4498216300 | 27900 | 27900 | 27900 | 27850 | 183 |
| 286 | 20240723 | 135700 | 4493115250 | 27850 | 27900 | 27900 | 27850 | 279 |
| 287 | 20240723 | 135600 | 4485340800 | 27900 | 27900 | 27900 | 27850 | 110 |
| 288 | 20240723 | 135500 | 4482276000 | 27900 | 27850 | 27900 | 27850 | 365 |
| 289 | 20240723 | 135400 | 4472107750 | 27850 | 27850 | 27900 | 27850 | 151 |
| 290 | 20240723 | 135300 | 4467899950 | 27850 | 27900 | 27900 | 27850 | 212 |
| 291 | 20240723 | 135200 | 4461985350 | 27950 | 27900 | 27950 | 27900 | 587 |
| 292 | 20240723 | 135100 | 4445606850 | 27850 | 27850 | 27900 | 27850 | 264 |
| 293 | 20240723 | 135000 | 4438252350 | 27850 | 27850 | 27900 | 27850 | 304 |
| 294 | 20240723 | 134900 | 4429778900 | 27850 | 27850 | 27900 | 27850 | 106 |
| 295 | 20240723 | 134800 | 4426826750 | 27850 | 27850 | 27900 | 27850 | 133 |
| 296 | 20240723 | 134700 | 4423117800 | 27900 | 27900 | 27950 | 27850 | 2548 |
| 297 | 20240723 | 134600 | 4352026000 | 27950 | 27900 | 27950 | 27900 | 2197 |
| 298 | 20240723 | 134500 | 4290729650 | 27900 | 27900 | 27950 | 27900 | 218 |
| 299 | 20240723 | 134400 | 4284645150 | 27900 | 27900 | 27950 | 27900 | 331 |
| 300 | 20240723 | 134300 | 4275408200 | 27900 | 27900 | 27900 | 27900 | 223 |
| 301 | 20240723 | 134200 | 4269186500 | 27900 | 27950 | 28000 | 27900 | 183 |
| 302 | 20240723 | 134100 | 4264075500 | 27950 | 27900 | 28000 | 27900 | 519 |
| 303 | 20240723 | 134000 | 4249572050 | 27900 | 27950 | 27950 | 27900 | 485 |
| 304 | 20240723 | 133900 | 4236016800 | 27950 | 27900 | 27950 | 27900 | 273 |
| 305 | 20240723 | 133800 | 4228390600 | 27900 | 27900 | 27950 | 27900 | 842 |
| 306 | 20240723 | 133700 | 4204861150 | 27900 | 27900 | 27950 | 27900 | 407 |
| 307 | 20240723 | 133600 | 4193502700 | 27950 | 27900 | 27950 | 27900 | 299 |
| 308 | 20240723 | 133500 | 4185154350 | 27900 | 27900 | 27950 | 27900 | 205 |
| 309 | 20240723 | 133400 | 4179432850 | 27900 | 27900 | 27950 | 27900 | 250 |
| 310 | 20240723 | 133300 | 4172451950 | 27900 | 27900 | 27900 | 27900 | 146 |
| 311 | 20240723 | 133200 | 4168378550 | 27900 | 27950 | 27950 | 27900 | 345 |
| 312 | 20240723 | 133100 | 4158742450 | 27950 | 27900 | 27950 | 27900 | 438 |
| 313 | 20240723 | 133000 | 4146507550 | 27900 | 27950 | 27950 | 27900 | 149 |
| 314 | 20240723 | 132900 | 4142350400 | 27950 | 27900 | 27950 | 27900 | 106 |
| 315 | 20240723 | 132800 | 4139391200 | 27900 | 27900 | 27950 | 27900 | 244 |
| 316 | 20240723 | 132700 | 4132577800 | 27900 | 27950 | 27950 | 27900 | 280 |
| 317 | 20240723 | 132600 | 4124763800 | 27950 | 27900 | 27950 | 27900 | 272 |
| 318 | 20240723 | 132500 | 4117167750 | 27900 | 27950 | 27950 | 27900 | 89 |
| 319 | 20240723 | 132400 | 4114683450 | 27950 | 27950 | 28000 | 27900 | 227 |
| 320 | 20240723 | 132300 | 4108338100 | 28000 | 28000 | 28000 | 27950 | 176 |
| 321 | 20240723 | 132200 | 4103418550 | 28000 | 27900 | 28000 | 27900 | 1211 |
| 322 | 20240723 | 132100 | 4069576800 | 27900 | 27900 | 27900 | 27900 | 264 |
| 323 | 20240723 | 132000 | 4062211200 | 27900 | 27900 | 27950 | 27900 | 138 |
| 324 | 20240723 | 131900 | 4058360650 | 27900 | 27900 | 27950 | 27900 | 433 |
| 325 | 20240723 | 131800 | 4046274650 | 27900 | 27950 | 27950 | 27900 | 150 |
| 326 | 20240723 | 131700 | 4042089550 | 27900 | 27900 | 27950 | 27900 | 154 |
| 327 | 20240723 | 131600 | 4037792750 | 27900 | 27900 | 27950 | 27900 | 152 |
| 328 | 20240723 | 131500 | 4033550750 | 27950 | 27900 | 27950 | 27900 | 77 |
| 329 | 20240723 | 131400 | 4031402400 | 27950 | 27900 | 27950 | 27900 | 358 |
| 330 | 20240723 | 131300 | 4021413300 | 27900 | 27900 | 27950 | 27900 | 192 |
| 331 | 20240723 | 131200 | 4016051250 | 27900 | 27950 | 27950 | 27900 | 381 |
| 332 | 20240723 | 131100 | 4005404500 | 27950 | 27850 | 27950 | 27850 | 848 |
| 333 | 20240723 | 131000 | 3981717550 | 27850 | 27900 | 27900 | 27850 | 219 |
| 334 | 20240723 | 130900 | 3975611150 | 27900 | 27900 | 27950 | 27900 | 187 |
| 335 | 20240723 | 130800 | 3970393800 | 27950 | 27900 | 27950 | 27850 | 110 |
| 336 | 20240723 | 130700 | 3967324750 | 27900 | 27950 | 27950 | 27850 | 574 |
| 337 | 20240723 | 130600 | 3951309300 | 27950 | 27900 | 27950 | 27900 | 116 |
| 338 | 20240723 | 130500 | 3948071350 | 27900 | 27900 | 27950 | 27900 | 7549 |
| 339 | 20240723 | 130400 | 3737453700 | 27900 | 27900 | 27950 | 27900 | 321 |
| 340 | 20240723 | 130300 | 3728490000 | 27950 | 27900 | 27950 | 27900 | 105 |
| 341 | 20240723 | 130200 | 3725559050 | 27950 | 27900 | 27950 | 27900 | 388 |
| 342 | 20240723 | 130100 | 3714718300 | 27950 | 27900 | 27950 | 27900 | 552 |
| 343 | 20240723 | 130000 | 3699296900 | 27900 | 27900 | 27950 | 27900 | 203 |
| 344 | 20240723 | 125900 | 3693633150 | 27900 | 27900 | 27950 | 27900 | 174 |
| 345 | 20240723 | 125800 | 3688776350 | 27900 | 27900 | 27950 | 27900 | 176 |
| 346 | 20240723 | 125700 | 3683864900 | 27900 | 27900 | 27950 | 27900 | 218 |
| 347 | 20240723 | 125600 | 3677782550 | 27900 | 27900 | 27950 | 27900 | 187 |
| 348 | 20240723 | 125500 | 3672565200 | 27900 | 27900 | 27950 | 27900 | 441 |
| 349 | 20240723 | 125400 | 3660243800 | 27950 | 27950 | 27950 | 27900 | 805 |
| 350 | 20240723 | 125300 | 3637780300 | 27950 | 27900 | 27950 | 27900 | 211 |
| 351 | 20240723 | 125200 | 3631893250 | 27900 | 27900 | 27950 | 27900 | 413 |
| 352 | 20240723 | 125100 | 3620369950 | 27900 | 27900 | 27950 | 27900 | 148 |
| 353 | 20240723 | 125000 | 3616240000 | 27900 | 27950 | 27950 | 27900 | 138 |
| 354 | 20240723 | 124900 | 3612389200 | 27950 | 27950 | 27950 | 27900 | 561 |
| 355 | 20240723 | 124800 | 3596711750 | 27950 | 27950 | 28000 | 27950 | 261 |
| 356 | 20240723 | 124700 | 3589416750 | 27950 | 27950 | 28000 | 27950 | 183 |
| 357 | 20240723 | 124600 | 3584299200 | 27950 | 27950 | 28000 | 27950 | 230 |
| 358 | 20240723 | 124500 | 3577870450 | 27950 | 28000 | 28000 | 27950 | 280 |
| 359 | 20240723 | 124400 | 3570044400 | 27950 | 27900 | 27950 | 27900 | 398 |
| 360 | 20240723 | 124300 | 3558923900 | 27900 | 27950 | 27950 | 27850 | 142 |
| 361 | 20240723 | 124200 | 3554962100 | 27900 | 27900 | 27950 | 27900 | 1214 |
| 362 | 20240723 | 124100 | 3521082200 | 27900 | 27900 | 27900 | 27900 | 279 |
| 363 | 20240723 | 124000 | 3513298100 | 27900 | 27900 | 27900 | 27900 | 150 |
| 364 | 20240723 | 123900 | 3509113100 | 27900 | 27950 | 27950 | 27900 | 112 |
| 365 | 20240723 | 123800 | 3505982800 | 27950 | 27900 | 27950 | 27900 | 3703 |
| 366 | 20240723 | 123700 | 3402648050 | 27950 | 27950 | 27950 | 27900 | 732 |
| 367 | 20240723 | 123600 | 3382202450 | 27900 | 27900 | 27900 | 27900 | 74 |
| 368 | 20240723 | 123500 | 3380137850 | 27900 | 27950 | 27950 | 27900 | 146 |
| 369 | 20240723 | 123400 | 3376064150 | 27950 | 27900 | 27950 | 27900 | 192 |
| 370 | 20240723 | 123300 | 3370702000 | 27900 | 27900 | 27950 | 27900 | 210 |
| 371 | 20240723 | 123200 | 3364842950 | 27900 | 27900 | 27900 | 27900 | 132 |
| 372 | 20240723 | 123100 | 3361160150 | 27900 | 27900 | 27950 | 27900 | 737 |
| 373 | 20240723 | 123000 | 3340565150 | 27900 | 27900 | 27900 | 27900 | 189 |
| 374 | 20240723 | 122900 | 3335292050 | 27900 | 27900 | 27950 | 27900 | 224 |
| 375 | 20240723 | 122800 | 3329038600 | 27950 | 27900 | 27950 | 27900 | 480 |
| 376 | 20240723 | 122700 | 3315632650 | 27900 | 27900 | 27950 | 27900 | 88 |
| 377 | 20240723 | 122600 | 3313177150 | 27900 | 27900 | 27950 | 27900 | 248 |
| 378 | 20240723 | 122500 | 3306254450 | 27900 | 27900 | 27950 | 27900 | 499 |
| 379 | 20240723 | 122400 | 3292309050 | 27900 | 27900 | 27950 | 27900 | 246 |
| 380 | 20240723 | 122300 | 3285441050 | 27900 | 27900 | 27950 | 27900 | 808 |
| 381 | 20240723 | 122200 | 3262896150 | 27900 | 27900 | 27950 | 27900 | 134 |
| 382 | 20240723 | 122100 | 3259157450 | 27900 | 27900 | 27950 | 27900 | 224 |
| 383 | 20240723 | 122000 | 3252907650 | 27900 | 27900 | 27950 | 27900 | 140 |
| 384 | 20240723 | 121900 | 3249001600 | 27900 | 27950 | 27950 | 27900 | 569 |
| 385 | 20240723 | 121800 | 3233126250 | 27900 | 27900 | 27900 | 27900 | 181 |
| 386 | 20240723 | 121700 | 3228076350 | 27900 | 27900 | 27900 | 27900 | 135 |
| 387 | 20240723 | 121600 | 3224309850 | 27900 | 27900 | 27900 | 27900 | 153 |
| 388 | 20240723 | 121500 | 3220041150 | 27900 | 27900 | 27950 | 27900 | 172 |
| 389 | 20240723 | 121400 | 3215241000 | 27900 | 27900 | 27900 | 27900 | 179 |
| 390 | 20240723 | 121300 | 3210246900 | 27900 | 27900 | 27950 | 27900 | 163 |
| 391 | 20240723 | 121200 | 3205697550 | 27900 | 27900 | 27900 | 27900 | 6687 |
| 392 | 20240723 | 121100 | 3019130250 | 27900 | 27950 | 27950 | 27900 | 177 |
| 393 | 20240723 | 121000 | 3014191900 | 27950 | 27900 | 27950 | 27900 | 379 |
| 394 | 20240723 | 120900 | 3003607800 | 27900 | 27900 | 27900 | 27900 | 139 |
| 395 | 20240723 | 120800 | 2999729700 | 27950 | 27900 | 27950 | 27900 | 159 |
| 396 | 20240723 | 120700 | 2995293500 | 27950 | 27900 | 27950 | 27900 | 191 |
| 397 | 20240723 | 120600 | 2989964250 | 27900 | 27900 | 27900 | 27900 | 138 |
| 398 | 20240723 | 120500 | 2986114050 | 27950 | 27950 | 28000 | 27900 | 723 |
| 399 | 20240723 | 120400 | 2965908150 | 27950 | 27950 | 28000 | 27950 | 500 |
| 400 | 20240723 | 120300 | 2951917650 | 27950 | 27950 | 28000 | 27950 | 130 |
| 401 | 20240723 | 120200 | 2948284100 | 27950 | 27950 | 27950 | 27950 | 262 |
| 402 | 20240723 | 120100 | 2940961200 | 27950 | 27950 | 28000 | 27950 | 274 |
| 403 | 20240723 | 120000 | 2933302350 | 27950 | 27950 | 28000 | 27950 | 152 |
| 404 | 20240723 | 115900 | 2929052750 | 27950 | 27950 | 27950 | 27950 | 327 |
| 405 | 20240723 | 115800 | 2919913100 | 27950 | 28000 | 28000 | 27950 | 136 |
| 406 | 20240723 | 115700 | 2916111850 | 27950 | 27950 | 28000 | 27950 | 214 |
| 407 | 20240723 | 115600 | 2910130100 | 27950 | 27950 | 27950 | 27950 | 141 |
| 408 | 20240723 | 115500 | 2906189150 | 27950 | 27950 | 27950 | 27950 | 189 |
| 409 | 20240723 | 115400 | 2900906600 | 27950 | 28000 | 28000 | 27950 | 136 |
| 410 | 20240723 | 115300 | 2897105350 | 27950 | 27950 | 27950 | 27950 | 430 |
| 411 | 20240723 | 115200 | 2885086850 | 27950 | 28000 | 28000 | 27950 | 166 |
| 412 | 20240723 | 115100 | 2880447000 | 27950 | 27950 | 27950 | 27950 | 296 |
| 413 | 20240723 | 115000 | 2872173800 | 27950 | 27950 | 28000 | 27950 | 158 |
| 414 | 20240723 | 114900 | 2867757350 | 27950 | 27950 | 28000 | 27950 | 164 |
| 415 | 20240723 | 114800 | 2863172200 | 28000 | 27950 | 28000 | 27950 | 203 |
| 416 | 20240723 | 114700 | 2857497900 | 27950 | 27950 | 28000 | 27950 | 167 |
| 417 | 20240723 | 114600 | 2852829050 | 27950 | 27950 | 28000 | 27950 | 138 |
| 418 | 20240723 | 114500 | 2848971900 | 27950 | 27950 | 28000 | 27950 | 498 |
| 419 | 20240723 | 114400 | 2835047800 | 27950 | 28000 | 28050 | 27950 | 96 |
| 420 | 20240723 | 114300 | 2832361150 | 28050 | 28000 | 28050 | 27950 | 330 |
| 421 | 20240723 | 114200 | 2823125250 | 28000 | 27950 | 28050 | 27950 | 2107 |
| 422 | 20240723 | 114100 | 2764224000 | 27950 | 27950 | 28000 | 27950 | 1020 |
| 423 | 20240723 | 114000 | 2735691950 | 27950 | 27900 | 28000 | 27900 | 441 |
| 424 | 20240723 | 113900 | 2723371300 | 27950 | 27900 | 27950 | 27900 | 135 |
| 425 | 20240723 | 113800 | 2719604050 | 27900 | 27900 | 27950 | 27900 | 100 |
| 426 | 20240723 | 113700 | 2716813450 | 28000 | 27900 | 28000 | 27900 | 509 |
| 427 | 20240723 | 113600 | 2702591000 | 27900 | 27950 | 27950 | 27900 | 182 |
| 428 | 20240723 | 113500 | 2697508250 | 27950 | 27950 | 28000 | 27950 | 135 |
| 429 | 20240723 | 113400 | 2693734950 | 27950 | 27950 | 28000 | 27950 | 205 |
| 430 | 20240723 | 113300 | 2688003900 | 27950 | 27950 | 28000 | 27950 | 141 |
| 431 | 20240723 | 113200 | 2684062850 | 27950 | 27950 | 27950 | 27950 | 267 |
| 432 | 20240723 | 113100 | 2676600200 | 27950 | 27950 | 28000 | 27950 | 227 |
| 433 | 20240723 | 113000 | 2670254550 | 27950 | 27900 | 28000 | 27900 | 403 |
| 434 | 20240723 | 112900 | 2658990800 | 27950 | 27900 | 27950 | 27900 | 485 |
| 435 | 20240723 | 112800 | 2645444450 | 27900 | 27950 | 27950 | 27900 | 790 |
| 436 | 20240723 | 112700 | 2623403250 | 27900 | 27900 | 27900 | 27850 | 258 |
| 437 | 20240723 | 112600 | 2616205350 | 27900 | 27900 | 27900 | 27900 | 622 |
| 438 | 20240723 | 112500 | 2598851550 | 27900 | 27900 | 27950 | 27900 | 436 |
| 439 | 20240723 | 112400 | 2586687050 | 27950 | 27900 | 27950 | 27900 | 140 |
| 440 | 20240723 | 112300 | 2582780850 | 27900 | 27900 | 27950 | 27900 | 54 |
| 441 | 20240723 | 112200 | 2581274200 | 27900 | 27850 | 27900 | 27850 | 730 |
| 442 | 20240723 | 112100 | 2560915250 | 27850 | 27850 | 27900 | 27850 | 331 |
| 443 | 20240723 | 112000 | 2551689050 | 27850 | 27850 | 27900 | 27850 | 92 |
| 444 | 20240723 | 111900 | 2549126800 | 27900 | 27850 | 27900 | 27850 | 1062 |
| 445 | 20240723 | 111800 | 2519508950 | 27850 | 27850 | 27850 | 27850 | 220 |
| 446 | 20240723 | 111700 | 2513381950 | 27850 | 27850 | 27900 | 27850 | 201 |
| 447 | 20240723 | 111600 | 2507784050 | 27850 | 27900 | 27900 | 27850 | 476 |
| 448 | 20240723 | 111500 | 2494515150 | 27850 | 27850 | 27850 | 27850 | 196 |
| 449 | 20240723 | 111400 | 2489056550 | 27900 | 27850 | 27900 | 27850 | 598 |
| 450 | 20240723 | 111300 | 2472401700 | 27850 | 27900 | 27900 | 27850 | 4015 |
| 451 | 20240723 | 111200 | 2360396850 | 27900 | 27900 | 27950 | 27900 | 772 |
| 452 | 20240723 | 111100 | 2338857750 | 27900 | 27900 | 27950 | 27900 | 186 |
| 453 | 20240723 | 111000 | 2333667950 | 27900 | 27900 | 27950 | 27900 | 213 |
| 454 | 20240723 | 110900 | 2327724100 | 27900 | 27900 | 27900 | 27900 | 218 |
| 455 | 20240723 | 110800 | 2321641900 | 27900 | 27900 | 27950 | 27900 | 130 |
| 456 | 20240723 | 110700 | 2318014400 | 27950 | 27900 | 27950 | 27900 | 225 |
| 457 | 20240723 | 110600 | 2311735550 | 27900 | 27900 | 27950 | 27900 | 223 |
| 458 | 20240723 | 110500 | 2305511350 | 27950 | 27900 | 27950 | 27900 | 546 |
| 459 | 20240723 | 110400 | 2290277000 | 27900 | 27900 | 27950 | 27900 | 216 |
| 460 | 20240723 | 110300 | 2284248650 | 27900 | 27900 | 27950 | 27900 | 164 |
| 461 | 20240723 | 110200 | 2279673000 | 27900 | 27900 | 27950 | 27900 | 234 |
| 462 | 20240723 | 110100 | 2273141100 | 27900 | 27900 | 27950 | 27850 | 999 |
| 463 | 20240723 | 110000 | 2245269150 | 27900 | 27900 | 27950 | 27850 | 1817 |
| 464 | 20240723 | 105900 | 2194655850 | 27900 | 27900 | 27950 | 27900 | 523 |
| 465 | 20240723 | 105800 | 2180059000 | 27900 | 27900 | 27950 | 27900 | 1250 |
| 466 | 20240723 | 105700 | 2145133550 | 27850 | 27850 | 27900 | 27850 | 383 |
| 467 | 20240723 | 105600 | 2134456700 | 27850 | 27900 | 27900 | 27850 | 165 |
| 468 | 20240723 | 105500 | 2129854650 | 27950 | 27850 | 27950 | 27850 | 484 |
| 469 | 20240723 | 105400 | 2116351450 | 27900 | 27900 | 27900 | 27850 | 440 |
| 470 | 20240723 | 105300 | 2104081000 | 27900 | 27850 | 27900 | 27850 | 602 |
| 471 | 20240723 | 105200 | 2087315150 | 27850 | 27850 | 27900 | 27850 | 295 |
| 472 | 20240723 | 105100 | 2079099150 | 27900 | 27850 | 27900 | 27850 | 204 |
| 473 | 20240723 | 105000 | 2073414550 | 27900 | 27850 | 27900 | 27850 | 1144 |
| 474 | 20240723 | 104900 | 2041540300 | 27850 | 27850 | 27900 | 27850 | 171 |
| 475 | 20240723 | 104800 | 2036777850 | 27850 | 27900 | 27900 | 27850 | 446 |
| 476 | 20240723 | 104700 | 2024341100 | 27900 | 27850 | 27900 | 27850 | 219 |
| 477 | 20240723 | 104600 | 2018241650 | 27850 | 27950 | 27950 | 27850 | 494 |
| 478 | 20240723 | 104500 | 2004464450 | 27900 | 27950 | 27950 | 27900 | 108 |
| 479 | 20240723 | 104400 | 2001451050 | 27900 | 27850 | 28000 | 27850 | 2066 |
| 480 | 20240723 | 104300 | 1943757900 | 27850 | 27850 | 27900 | 27850 | 284 |
| 481 | 20240723 | 104200 | 1935843000 | 27850 | 27950 | 27950 | 27850 | 3615 |
| 482 | 20240723 | 104100 | 1835002050 | 27950 | 27950 | 27950 | 27950 | 811 |
| 483 | 20240723 | 104000 | 1812334600 | 27950 | 27950 | 28000 | 27950 | 221 |
| 484 | 20240723 | 103900 | 1806157550 | 27950 | 27950 | 27950 | 27950 | 258 |
| 485 | 20240723 | 103800 | 1798946450 | 27950 | 27950 | 28000 | 27950 | 863 |
| 486 | 20240723 | 103700 | 1774825300 | 27950 | 28000 | 28050 | 27950 | 6230 |
| 487 | 20240723 | 103600 | 1600386850 | 28050 | 28000 | 28050 | 28000 | 50 |
| 488 | 20240723 | 103500 | 1598986200 | 28000 | 28000 | 28050 | 28000 | 20 |
| 489 | 20240723 | 103400 | 1598426150 | 28000 | 28050 | 28050 | 28000 | 304 |
| 490 | 20240723 | 103300 | 1589907450 | 28050 | 28050 | 28050 | 28000 | 314 |
| 491 | 20240723 | 103200 | 1581107650 | 28050 | 28000 | 28050 | 28000 | 250 |
| 492 | 20240723 | 103100 | 1574101650 | 28000 | 28000 | 28050 | 28000 | 147 |
| 493 | 20240723 | 103000 | 1569979300 | 28000 | 28000 | 28050 | 28000 | 214 |
| 494 | 20240723 | 102900 | 1563986950 | 28050 | 28000 | 28050 | 28000 | 66 |
| 495 | 20240723 | 102800 | 1562138250 | 28000 | 28000 | 28050 | 28000 | 233 |
| 496 | 20240723 | 102700 | 1555612350 | 28050 | 28100 | 28100 | 28000 | 2465 |
| 497 | 20240723 | 102600 | 1486470050 | 28100 | 28100 | 28100 | 28050 | 294 |
| 498 | 20240723 | 102500 | 1478210300 | 28050 | 28050 | 28100 | 28050 | 81 |
| 499 | 20240723 | 102400 | 1475937250 | 28050 | 28050 | 28050 | 28050 | 351 |
| 500 | 20240723 | 102300 | 1466091700 | 28100 | 28050 | 28100 | 28050 | 226 |
| 501 | 20240723 | 102200 | 1459751650 | 28050 | 28050 | 28100 | 28050 | 205 |
| 502 | 20240723 | 102100 | 1453994450 | 28100 | 28050 | 28100 | 28050 | 17 |
| 503 | 20240723 | 102000 | 1453517550 | 28100 | 28100 | 28100 | 28050 | 90 |
| 504 | 20240723 | 101900 | 1450989000 | 28050 | 28100 | 28100 | 28050 | 926 |
| 505 | 20240723 | 101800 | 1424995350 | 28050 | 28100 | 28100 | 28050 | 1788 |
| 506 | 20240723 | 101700 | 1374836150 | 28100 | 28100 | 28100 | 28050 | 71 |
| 507 | 20240723 | 101600 | 1372843000 | 28050 | 28150 | 28150 | 28050 | 4237 |
| 508 | 20240723 | 101500 | 1253783100 | 28100 | 28150 | 28150 | 28100 | 79 |
| 509 | 20240723 | 101400 | 1251563150 | 28150 | 28100 | 28150 | 28100 | 65 |
| 510 | 20240723 | 101300 | 1249736250 | 28100 | 28100 | 28100 | 28100 | 48 |
| 511 | 20240723 | 101200 | 1248387450 | 28100 | 28100 | 28100 | 28100 | 131 |
| 512 | 20240723 | 101100 | 1244706350 | 28150 | 28100 | 28150 | 28100 | 50 |
| 513 | 20240723 | 101000 | 1243301050 | 28100 | 28100 | 28150 | 28100 | 14 |
| 514 | 20240723 | 100900 | 1242907550 | 28100 | 28100 | 28150 | 28100 | 574 |
| 515 | 20240723 | 100800 | 1226777900 | 28100 | 28100 | 28150 | 28100 | 73 |
| 516 | 20240723 | 100700 | 1224724800 | 28100 | 28100 | 28150 | 28100 | 221 |
| 517 | 20240723 | 100600 | 1218511950 | 28100 | 28200 | 28200 | 28100 | 488 |
| 518 | 20240723 | 100500 | 1204789500 | 28200 | 28150 | 28200 | 28100 | 1053 |
| 519 | 20240723 | 100400 | 1175143600 | 28100 | 28100 | 28150 | 28100 | 95 |
| 520 | 20240723 | 100300 | 1172472800 | 28100 | 28150 | 28150 | 28100 | 515 |
| 521 | 20240723 | 100200 | 1157979950 | 28150 | 28150 | 28200 | 28150 | 8 |
| 522 | 20240723 | 100100 | 1157754450 | 28150 | 28150 | 28150 | 28100 | 1363 |
| 523 | 20240723 | 100000 | 1119388950 | 28100 | 28100 | 28150 | 28100 | 362 |
| 524 | 20240723 | 095900 | 1109208750 | 28100 | 28150 | 28150 | 28100 | 198 |
| 525 | 20240723 | 095800 | 1103638100 | 28150 | 28100 | 28150 | 28100 | 21 |
| 526 | 20240723 | 095700 | 1103047950 | 28100 | 28100 | 28100 | 28100 | 550 |
| 527 | 20240723 | 095600 | 1087592950 | 28100 | 28200 | 28200 | 28100 | 182 |
| 528 | 20240723 | 095500 | 1082463650 | 28150 | 28150 | 28200 | 28100 | 1190 |
| 529 | 20240723 | 095400 | 1048952450 | 28100 | 28150 | 28150 | 28100 | 1182 |
| 530 | 20240723 | 095300 | 1015680550 | 28150 | 28100 | 28150 | 28100 | 172 |
| 531 | 20240723 | 095200 | 1010846850 | 28100 | 28100 | 28100 | 28100 | 146 |
| 532 | 20240723 | 095100 | 1006744250 | 28100 | 28100 | 28150 | 28100 | 36 |
| 533 | 20240723 | 095000 | 1005731450 | 28100 | 28100 | 28150 | 28100 | 107 |
| 534 | 20240723 | 094900 | 1002724450 | 28100 | 28100 | 28150 | 28100 | 129 |
| 535 | 20240723 | 094800 | 999098950 | 28100 | 28150 | 28150 | 28100 | 65 |
| 536 | 20240723 | 094700 | 997271900 | 28100 | 28150 | 28150 | 28100 | 177 |
| 537 | 20240723 | 094600 | 992297200 | 28150 | 28100 | 28150 | 28100 | 161 |
| 538 | 20240723 | 094500 | 987772700 | 28150 | 28150 | 28150 | 28100 | 2849 |
| 539 | 20240723 | 094400 | 907644950 | 28150 | 28200 | 28200 | 28150 | 1707 |
| 540 | 20240723 | 094300 | 859522000 | 28250 | 28250 | 28250 | 28200 | 258 |
| 541 | 20240723 | 094200 | 852235800 | 28250 | 28250 | 28250 | 28200 | 29 |
| 542 | 20240723 | 094100 | 851417200 | 28200 | 28200 | 28250 | 28200 | 396 |
| 543 | 20240723 | 094000 | 840247350 | 28200 | 28200 | 28250 | 28200 | 136 |
| 544 | 20240723 | 093900 | 836410750 | 28250 | 28200 | 28250 | 28200 | 38 |
| 545 | 20240723 | 093800 | 835338100 | 28250 | 28200 | 28250 | 28200 | 8 |
| 546 | 20240723 | 093700 | 835112350 | 28200 | 28250 | 28250 | 28200 | 518 |
| 547 | 20240723 | 093600 | 820490850 | 28250 | 28200 | 28250 | 28200 | 106 |
| 548 | 20240723 | 093500 | 817501300 | 28200 | 28200 | 28250 | 28200 | 145 |
| 549 | 20240723 | 093400 | 813405750 | 28250 | 28200 | 28250 | 28200 | 224 |
| 550 | 20240723 | 093300 | 807088550 | 28200 | 28200 | 28250 | 28200 | 60 |
| 551 | 20240723 | 093200 | 805396300 | 28200 | 28150 | 28250 | 28150 | 408 |
| 552 | 20240723 | 093100 | 793891450 | 28150 | 28200 | 28200 | 28150 | 81 |
| 553 | 20240723 | 093000 | 791607650 | 28200 | 28200 | 28200 | 28150 | 19 |
| 554 | 20240723 | 092900 | 791072150 | 28150 | 28150 | 28150 | 28100 | 1877 |
| 555 | 20240723 | 092800 | 738235950 | 28150 | 28200 | 28250 | 28150 | 440 |
| 556 | 20240723 | 092700 | 725830300 | 28200 | 28250 | 28250 | 28200 | 2089 |
| 557 | 20240723 | 092600 | 666824250 | 28250 | 28200 | 28250 | 28200 | 561 |
| 558 | 20240723 | 092500 | 650976350 | 28150 | 28200 | 28250 | 28150 | 258 |
| 559 | 20240723 | 092400 | 643703200 | 28200 | 28200 | 28250 | 28200 | 27 |
| 560 | 20240723 | 092300 | 642941400 | 28200 | 28200 | 28250 | 28200 | 1591 |
| 561 | 20240723 | 092200 | 598073600 | 28250 | 28250 | 28250 | 28250 | 76 |
| 562 | 20240723 | 092100 | 595926600 | 28300 | 28300 | 28300 | 28200 | 120 |
| 563 | 20240723 | 092000 | 592536950 | 28250 | 28250 | 28300 | 28250 | 137 |
| 564 | 20240723 | 091900 | 588666100 | 28250 | 28200 | 28300 | 28200 | 204 |
| 565 | 20240723 | 091800 | 582902900 | 28200 | 28250 | 28250 | 28200 | 139 |
| 566 | 20240723 | 091700 | 578976900 | 28250 | 28250 | 28250 | 28200 | 13 |
| 567 | 20240723 | 091600 | 578609850 | 28200 | 28250 | 28300 | 28200 | 1851 |
| 568 | 20240723 | 091500 | 526346100 | 28250 | 28200 | 28300 | 28200 | 936 |
| 569 | 20240723 | 091400 | 499944600 | 28300 | 28250 | 28300 | 28200 | 269 |
| 570 | 20240723 | 091300 | 492333550 | 28250 | 28250 | 28300 | 28250 | 744 |
| 571 | 20240723 | 091200 | 471314300 | 28300 | 28250 | 28300 | 28250 | 116 |
| 572 | 20240723 | 091100 | 468032200 | 28300 | 28300 | 28300 | 28250 | 432 |
| 573 | 20240723 | 091000 | 455807250 | 28250 | 28350 | 28350 | 28250 | 893 |
| 574 | 20240723 | 090900 | 430534050 | 28350 | 28200 | 28350 | 28200 | 4575 |
| 575 | 20240723 | 090800 | 301000650 | 28200 | 28250 | 28250 | 28200 | 803 |
| 576 | 20240723 | 090700 | 278348950 | 28200 | 28250 | 28300 | 28200 | 235 |
| 577 | 20240723 | 090600 | 271709250 | 28250 | 28300 | 28300 | 28250 | 840 |
| 578 | 20240723 | 090500 | 247952200 | 28300 | 28250 | 28300 | 28100 | 1135 |
| 579 | 20240723 | 090400 | 215930700 | 28250 | 28250 | 28300 | 28200 | 807 |
| 580 | 20240723 | 090300 | 193121150 | 28250 | 28250 | 28300 | 28200 | 1154 |
| 581 | 20240723 | 090200 | 160518450 | 28250 | 28200 | 28250 | 28200 | 718 |
| 582 | 20240723 | 090100 | 140248350 | 28200 | 28200 | 28200 | 28100 | 1070 |
| 583 | 20240723 | 090000 | 110106100 | 28250 | 28150 | 28250 | 28150 | 3906 |