33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 191900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 3 | 20240726 | 191800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20240726 | 191700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20240726 | 191600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20240726 | 191500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20240726 | 191400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20240726 | 191300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20240726 | 191200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20240726 | 191100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20240726 | 191000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20240726 | 190900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20240726 | 190800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20240726 | 190700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20240726 | 190600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20240726 | 190500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20240726 | 190400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20240726 | 190300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20240726 | 190200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20240726 | 190100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20240726 | 190000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20240726 | 185900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20240726 | 185800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20240726 | 185700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20240726 | 185600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20240726 | 185500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20240726 | 185400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20240726 | 185300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20240726 | 185200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20240726 | 185100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20240726 | 185000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20240726 | 184900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 33 | 20240726 | 184800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20240726 | 184700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20240726 | 184600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20240726 | 184500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20240726 | 184400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20240726 | 184300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20240726 | 184200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20240726 | 184100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20240726 | 184000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20240726 | 183900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20240726 | 183800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20240726 | 183700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20240726 | 183600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20240726 | 183500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20240726 | 183400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20240726 | 183300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20240726 | 183200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20240726 | 183100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20240726 | 183000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20240726 | 182900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20240726 | 182800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20240726 | 182700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20240726 | 182600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20240726 | 182500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20240726 | 182400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20240726 | 182300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20240726 | 182200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20240726 | 182100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20240726 | 182000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20240726 | 181900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 63 | 20240726 | 181800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20240726 | 181700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20240726 | 181600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20240726 | 181500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20240726 | 181400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20240726 | 181300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20240726 | 181200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20240726 | 181100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20240726 | 181000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20240726 | 180900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20240726 | 180800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20240726 | 180700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20240726 | 180600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20240726 | 180500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20240726 | 180400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20240726 | 180300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20240726 | 180200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20240726 | 180100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20240726 | 180000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20240726 | 175900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20240726 | 175800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20240726 | 175700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20240726 | 175600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20240726 | 175500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20240726 | 175400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20240726 | 175300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20240726 | 175200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20240726 | 175100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20240726 | 175000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20240726 | 174900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 93 | 20240726 | 174800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20240726 | 174700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20240726 | 174600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20240726 | 174500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20240726 | 174400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20240726 | 174300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20240726 | 174200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20240726 | 174100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20240726 | 174000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20240726 | 173900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20240726 | 173800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20240726 | 173700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20240726 | 173600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20240726 | 173500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20240726 | 173400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20240726 | 173300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20240726 | 173200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20240726 | 173100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20240726 | 173000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20240726 | 172900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20240726 | 172800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20240726 | 172700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20240726 | 172600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20240726 | 172500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20240726 | 172400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20240726 | 172300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20240726 | 172200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20240726 | 172100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20240726 | 172000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20240726 | 171900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 123 | 20240726 | 171800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20240726 | 171700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20240726 | 171600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20240726 | 171500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20240726 | 171400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20240726 | 171300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20240726 | 171200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20240726 | 171100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20240726 | 171000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20240726 | 170900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20240726 | 170800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20240726 | 170700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20240726 | 170600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20240726 | 170500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20240726 | 170400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20240726 | 170300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20240726 | 170200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20240726 | 170100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20240726 | 170000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20240726 | 165900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20240726 | 165800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20240726 | 165700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20240726 | 165600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20240726 | 165500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20240726 | 165400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20240726 | 165300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20240726 | 165200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20240726 | 165100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20240726 | 165000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20240726 | 164900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 153 | 20240726 | 164800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20240726 | 164700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20240726 | 164600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20240726 | 164500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20240726 | 164400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20240726 | 164300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20240726 | 164200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20240726 | 164100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20240726 | 164000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20240726 | 163900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20240726 | 163800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20240726 | 163700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20240726 | 163600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20240726 | 163500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20240726 | 163400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20240726 | 163300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20240726 | 163200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20240726 | 163100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20240726 | 163000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20240726 | 162900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20240726 | 162800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20240726 | 162700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20240726 | 162600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20240726 | 162500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20240726 | 162400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20240726 | 162300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20240726 | 162200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20240726 | 162100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20240726 | 162000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20240726 | 161900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 183 | 20240726 | 161800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20240726 | 161700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20240726 | 161600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20240726 | 161500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20240726 | 161400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20240726 | 161300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20240726 | 161200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20240726 | 161100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20240726 | 161000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20240726 | 160900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20240726 | 160800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20240726 | 160700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20240726 | 160600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20240726 | 160500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20240726 | 160400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20240726 | 160300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20240726 | 160200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20240726 | 160100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20240726 | 160000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20240726 | 155900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20240726 | 155800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20240726 | 155700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20240726 | 155600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20240726 | 155500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20240726 | 155400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20240726 | 155300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20240726 | 155200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20240726 | 155100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20240726 | 155000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20240726 | 154900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 213 | 20240726 | 154800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20240726 | 154700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20240726 | 154600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20240726 | 154500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20240726 | 154400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20240726 | 154300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20240726 | 154200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20240726 | 154100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20240726 | 154000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20240726 | 153900 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20240726 | 153800 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20240726 | 153700 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20240726 | 153600 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20240726 | 153500 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20240726 | 153400 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20240726 | 153300 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20240726 | 153200 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20240726 | 153100 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20240726 | 153000 | 7796748400 | 28500 | 28500 | 28500 | 28500 | 3745 |
| 232 | 20240726 | 152900 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 233 | 20240726 | 152800 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 234 | 20240726 | 152700 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 235 | 20240726 | 152600 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 236 | 20240726 | 152500 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 237 | 20240726 | 152400 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 238 | 20240726 | 152300 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 239 | 20240726 | 152200 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 240 | 20240726 | 152100 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 241 | 20240726 | 152000 | 7690015900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 242 | 20240726 | 151900 | 7690015900 | 28600 | 28700 | 28750 | 28600 | 120 |
| 243 | 20240726 | 151800 | 7686572350 | 28700 | 28700 | 28750 | 28650 | 450 |
| 244 | 20240726 | 151700 | 7673655400 | 28700 | 28750 | 28750 | 28650 | 392 |
| 245 | 20240726 | 151600 | 7662393750 | 28750 | 28700 | 28800 | 28650 | 137 |
| 246 | 20240726 | 151500 | 7658450350 | 28800 | 28650 | 28800 | 28600 | 757 |
| 247 | 20240726 | 151400 | 7636684000 | 28750 | 28600 | 28750 | 28600 | 1208 |
| 248 | 20240726 | 151300 | 7601977900 | 28600 | 28600 | 28700 | 28600 | 743 |
| 249 | 20240726 | 151200 | 7580709500 | 28600 | 28700 | 28700 | 28550 | 711 |
| 250 | 20240726 | 151100 | 7560377200 | 28650 | 28650 | 28700 | 28600 | 1035 |
| 251 | 20240726 | 151000 | 7530727900 | 28650 | 28700 | 28700 | 28650 | 380 |
| 252 | 20240726 | 150900 | 7519822350 | 28700 | 28700 | 28750 | 28650 | 991 |
| 253 | 20240726 | 150800 | 7491343150 | 28700 | 28750 | 28800 | 28650 | 521 |
| 254 | 20240726 | 150700 | 7476364400 | 28750 | 28650 | 28800 | 28650 | 408 |
| 255 | 20240726 | 150600 | 7464626750 | 28650 | 28800 | 28800 | 28650 | 538 |
| 256 | 20240726 | 150500 | 7449158700 | 28700 | 28700 | 28800 | 28600 | 1874 |
| 257 | 20240726 | 150400 | 7395476600 | 28850 | 28600 | 28850 | 28600 | 4094 |
| 258 | 20240726 | 150300 | 7277709550 | 28650 | 28650 | 28650 | 28600 | 305 |
| 259 | 20240726 | 150200 | 7268974850 | 28650 | 28650 | 28650 | 28600 | 445 |
| 260 | 20240726 | 150100 | 7256226550 | 28650 | 28600 | 28650 | 28600 | 655 |
| 261 | 20240726 | 150000 | 7237461900 | 28650 | 28600 | 28650 | 28600 | 407 |
| 262 | 20240726 | 145900 | 7225802850 | 28650 | 28700 | 28700 | 28600 | 437 |
| 263 | 20240726 | 145800 | 7213267850 | 28650 | 28700 | 28700 | 28650 | 1831 |
| 264 | 20240726 | 145700 | 7160797100 | 28650 | 28650 | 28700 | 28650 | 335 |
| 265 | 20240726 | 145600 | 7151183450 | 28700 | 28650 | 28700 | 28650 | 1724 |
| 266 | 20240726 | 145500 | 7101722100 | 28650 | 28700 | 28750 | 28650 | 1198 |
| 267 | 20240726 | 145400 | 7067328350 | 28700 | 28750 | 28750 | 28700 | 400 |
| 268 | 20240726 | 145300 | 7055830100 | 28700 | 28600 | 28700 | 28600 | 841 |
| 269 | 20240726 | 145200 | 7031694700 | 28700 | 28600 | 28700 | 28600 | 411 |
| 270 | 20240726 | 145100 | 7019906000 | 28700 | 28650 | 28700 | 28600 | 389 |
| 271 | 20240726 | 145000 | 7008748750 | 28600 | 28650 | 28700 | 28600 | 870 |
| 272 | 20240726 | 144900 | 6983786900 | 28600 | 28600 | 28750 | 28600 | 593 |
| 273 | 20240726 | 144800 | 6966810150 | 28600 | 28650 | 28750 | 28600 | 1180 |
| 274 | 20240726 | 144700 | 6932975700 | 28650 | 28600 | 28700 | 28550 | 621 |
| 275 | 20240726 | 144600 | 6915213200 | 28650 | 28700 | 28700 | 28600 | 425 |
| 276 | 20240726 | 144500 | 6903020150 | 28600 | 28700 | 28700 | 28600 | 285 |
| 277 | 20240726 | 144400 | 6894846000 | 28650 | 28600 | 28650 | 28600 | 1145 |
| 278 | 20240726 | 144300 | 6862084800 | 28600 | 28700 | 28700 | 28600 | 1068 |
| 279 | 20240726 | 144200 | 6831488600 | 28650 | 28700 | 28750 | 28650 | 556 |
| 280 | 20240726 | 144100 | 6815536150 | 28650 | 28750 | 28750 | 28650 | 288 |
| 281 | 20240726 | 144000 | 6807261750 | 28750 | 28700 | 28750 | 28650 | 1900 |
| 282 | 20240726 | 143900 | 6752722800 | 28750 | 28800 | 28800 | 28700 | 367 |
| 283 | 20240726 | 143800 | 6742165200 | 28750 | 28750 | 28750 | 28700 | 465 |
| 284 | 20240726 | 143700 | 6728798000 | 28700 | 28750 | 28750 | 28700 | 244 |
| 285 | 20240726 | 143600 | 6721783900 | 28750 | 28800 | 28800 | 28700 | 1492 |
| 286 | 20240726 | 143500 | 6678921700 | 28800 | 28700 | 28800 | 28700 | 606 |
| 287 | 20240726 | 143400 | 6661503150 | 28700 | 28800 | 28800 | 28700 | 888 |
| 288 | 20240726 | 143300 | 6635954450 | 28750 | 28700 | 28750 | 28700 | 369 |
| 289 | 20240726 | 143200 | 6625348050 | 28800 | 28700 | 28800 | 28700 | 354 |
| 290 | 20240726 | 143100 | 6615154050 | 28650 | 28750 | 28800 | 28650 | 552 |
| 291 | 20240726 | 143000 | 6599303750 | 28750 | 28850 | 28850 | 28650 | 377 |
| 292 | 20240726 | 142900 | 6588450650 | 28700 | 28800 | 28850 | 28700 | 423 |
| 293 | 20240726 | 142800 | 6576258450 | 28700 | 28700 | 28800 | 28700 | 385 |
| 294 | 20240726 | 142700 | 6565174200 | 28800 | 28650 | 28850 | 28650 | 376 |
| 295 | 20240726 | 142600 | 6554340500 | 28650 | 28800 | 28800 | 28650 | 292 |
| 296 | 20240726 | 142500 | 6545934900 | 28800 | 28800 | 28800 | 28650 | 316 |
| 297 | 20240726 | 142400 | 6536835600 | 28800 | 28600 | 28800 | 28600 | 353 |
| 298 | 20240726 | 142300 | 6526677000 | 28800 | 28750 | 28800 | 28600 | 343 |
| 299 | 20240726 | 142200 | 6516804700 | 28650 | 28850 | 28850 | 28650 | 627 |
| 300 | 20240726 | 142100 | 6498769400 | 28850 | 28850 | 28850 | 28750 | 1102 |
| 301 | 20240726 | 142000 | 6467024600 | 28850 | 28800 | 28850 | 28800 | 497 |
| 302 | 20240726 | 141900 | 6452690150 | 28800 | 28800 | 28850 | 28800 | 657 |
| 303 | 20240726 | 141800 | 6433747450 | 28850 | 28800 | 28850 | 28800 | 418 |
| 304 | 20240726 | 141700 | 6421688900 | 28800 | 28750 | 28800 | 28750 | 1167 |
| 305 | 20240726 | 141600 | 6388080150 | 28800 | 28750 | 28800 | 28750 | 713 |
| 306 | 20240726 | 141500 | 6367546200 | 28750 | 28800 | 28800 | 28750 | 392 |
| 307 | 20240726 | 141400 | 6356256950 | 28750 | 28750 | 28800 | 28700 | 2015 |
| 308 | 20240726 | 141300 | 6298320100 | 28700 | 28650 | 28700 | 28650 | 210 |
| 309 | 20240726 | 141200 | 6292293600 | 28700 | 28650 | 28700 | 28650 | 1008 |
| 310 | 20240726 | 141100 | 6263364750 | 28700 | 28700 | 28700 | 28650 | 349 |
| 311 | 20240726 | 141000 | 6253348800 | 28600 | 28650 | 28700 | 28600 | 508 |
| 312 | 20240726 | 140900 | 6238789950 | 28700 | 28700 | 28700 | 28600 | 738 |
| 313 | 20240726 | 140800 | 6217610350 | 28700 | 28600 | 28700 | 28600 | 309 |
| 314 | 20240726 | 140700 | 6208748150 | 28600 | 28650 | 28650 | 28600 | 436 |
| 315 | 20240726 | 140600 | 6196257200 | 28600 | 28650 | 28650 | 28600 | 380 |
| 316 | 20240726 | 140500 | 6185372150 | 28600 | 28600 | 28650 | 28600 | 300 |
| 317 | 20240726 | 140400 | 6176780750 | 28650 | 28650 | 28650 | 28600 | 418 |
| 318 | 20240726 | 140300 | 6164805250 | 28600 | 28650 | 28650 | 28600 | 344 |
| 319 | 20240726 | 140200 | 6154955500 | 28650 | 28650 | 28650 | 28600 | 356 |
| 320 | 20240726 | 140100 | 6144756750 | 28650 | 28650 | 28650 | 28600 | 1406 |
| 321 | 20240726 | 140000 | 6104475700 | 28650 | 28600 | 28650 | 28600 | 444 |
| 322 | 20240726 | 135900 | 6091759900 | 28600 | 28650 | 28650 | 28600 | 244 |
| 323 | 20240726 | 135800 | 6084770150 | 28600 | 28650 | 28650 | 28500 | 361 |
| 324 | 20240726 | 135700 | 6074429800 | 28600 | 28600 | 28650 | 28500 | 499 |
| 325 | 20240726 | 135600 | 6060159900 | 28600 | 28550 | 28650 | 28550 | 518 |
| 326 | 20240726 | 135500 | 6045340000 | 28550 | 28600 | 28600 | 28500 | 351 |
| 327 | 20240726 | 135400 | 6035302050 | 28500 | 28550 | 28600 | 28500 | 230 |
| 328 | 20240726 | 135300 | 6028727600 | 28550 | 28550 | 28600 | 28450 | 860 |
| 329 | 20240726 | 135200 | 6004163450 | 28550 | 28550 | 28600 | 28550 | 483 |
| 330 | 20240726 | 135100 | 5990351150 | 28550 | 28450 | 28600 | 28450 | 1622 |
| 331 | 20240726 | 135000 | 5944020450 | 28500 | 28400 | 28550 | 28350 | 281 |
| 332 | 20240726 | 134900 | 5936022850 | 28400 | 28400 | 28500 | 28400 | 1776 |
| 333 | 20240726 | 134800 | 5885445550 | 28400 | 28400 | 28450 | 28400 | 485 |
| 334 | 20240726 | 134700 | 5871660150 | 28400 | 28350 | 28450 | 28350 | 135 |
| 335 | 20240726 | 134600 | 5867820600 | 28400 | 28350 | 28450 | 28350 | 256 |
| 336 | 20240726 | 134500 | 5860538500 | 28350 | 28400 | 28400 | 28350 | 244 |
| 337 | 20240726 | 134400 | 5853609000 | 28400 | 28350 | 28400 | 28350 | 83 |
| 338 | 20240726 | 134300 | 5851252150 | 28350 | 28400 | 28450 | 28350 | 134 |
| 339 | 20240726 | 134200 | 5847441500 | 28400 | 28450 | 28450 | 28350 | 137 |
| 340 | 20240726 | 134100 | 5843544800 | 28350 | 28400 | 28400 | 28350 | 15 |
| 341 | 20240726 | 134000 | 5843119100 | 28500 | 28400 | 28550 | 28400 | 4212 |
| 342 | 20240726 | 133900 | 5723135350 | 28350 | 28350 | 28400 | 28350 | 161 |
| 343 | 20240726 | 133800 | 5718563550 | 28350 | 28300 | 28350 | 28300 | 77 |
| 344 | 20240726 | 133700 | 5716380800 | 28300 | 28350 | 28400 | 28300 | 622 |
| 345 | 20240726 | 133600 | 5698741800 | 28350 | 28350 | 28350 | 28350 | 13 |
| 346 | 20240726 | 133500 | 5698373250 | 28350 | 28350 | 28400 | 28350 | 129 |
| 347 | 20240726 | 133400 | 5694710300 | 28400 | 28350 | 28400 | 28350 | 622 |
| 348 | 20240726 | 133300 | 5677045800 | 28350 | 28350 | 28350 | 28200 | 543 |
| 349 | 20240726 | 133200 | 5661664350 | 28350 | 28350 | 28350 | 28200 | 733 |
| 350 | 20240726 | 133100 | 5640898900 | 28300 | 28300 | 28350 | 28300 | 81 |
| 351 | 20240726 | 133000 | 5638604800 | 28350 | 28300 | 28350 | 28300 | 126 |
| 352 | 20240726 | 132900 | 5635033250 | 28250 | 28250 | 28350 | 28200 | 409 |
| 353 | 20240726 | 132800 | 5623468750 | 28300 | 28350 | 28350 | 28200 | 1882 |
| 354 | 20240726 | 132700 | 5570333000 | 28300 | 28300 | 28300 | 28300 | 75 |
| 355 | 20240726 | 132600 | 5568210500 | 28300 | 28300 | 28350 | 28300 | 307 |
| 356 | 20240726 | 132500 | 5559516350 | 28300 | 28250 | 28300 | 28250 | 252 |
| 357 | 20240726 | 132400 | 5552385350 | 28300 | 28300 | 28300 | 28250 | 281 |
| 358 | 20240726 | 132300 | 5544433300 | 28250 | 28250 | 28300 | 28250 | 317 |
| 359 | 20240726 | 132200 | 5535467950 | 28250 | 28250 | 28300 | 28250 | 54 |
| 360 | 20240726 | 132100 | 5533940900 | 28250 | 28200 | 28300 | 28200 | 151 |
| 361 | 20240726 | 132000 | 5529671200 | 28250 | 28200 | 28300 | 28200 | 231 |
| 362 | 20240726 | 131900 | 5523140100 | 28250 | 28200 | 28300 | 28200 | 273 |
| 363 | 20240726 | 131800 | 5515422250 | 28250 | 28250 | 28300 | 28200 | 910 |
| 364 | 20240726 | 131700 | 5489716350 | 28300 | 28300 | 28300 | 28250 | 341 |
| 365 | 20240726 | 131600 | 5480077350 | 28250 | 28250 | 28350 | 28250 | 254 |
| 366 | 20240726 | 131500 | 5472885500 | 28250 | 28300 | 28350 | 28250 | 2198 |
| 367 | 20240726 | 131400 | 5410760200 | 28300 | 28350 | 28350 | 28300 | 169 |
| 368 | 20240726 | 131300 | 5405971850 | 28300 | 28300 | 28300 | 28300 | 29 |
| 369 | 20240726 | 131200 | 5405151150 | 28300 | 28300 | 28350 | 28300 | 144 |
| 370 | 20240726 | 131100 | 5401070250 | 28350 | 28350 | 28350 | 28300 | 257 |
| 371 | 20240726 | 131000 | 5393784650 | 28400 | 28250 | 28400 | 28250 | 1209 |
| 372 | 20240726 | 130900 | 5359545300 | 28300 | 28300 | 28350 | 28300 | 324 |
| 373 | 20240726 | 130800 | 5350375950 | 28350 | 28300 | 28350 | 28300 | 160 |
| 374 | 20240726 | 130700 | 5345840450 | 28300 | 28300 | 28350 | 28300 | 833 |
| 375 | 20240726 | 130600 | 5322260750 | 28300 | 28300 | 28400 | 28300 | 440 |
| 376 | 20240726 | 130500 | 5309796900 | 28300 | 28300 | 28400 | 28300 | 864 |
| 377 | 20240726 | 130400 | 5285332300 | 28300 | 28350 | 28400 | 28300 | 1309 |
| 378 | 20240726 | 130300 | 5248220100 | 28350 | 28450 | 28450 | 28350 | 721 |
| 379 | 20240726 | 130200 | 5227745800 | 28450 | 28400 | 28450 | 28400 | 2266 |
| 380 | 20240726 | 130100 | 5163385300 | 28400 | 28400 | 28450 | 28400 | 361 |
| 381 | 20240726 | 130000 | 5153126700 | 28400 | 28500 | 28500 | 28400 | 130 |
| 382 | 20240726 | 125900 | 5149422550 | 28500 | 28450 | 28500 | 28450 | 508 |
| 383 | 20240726 | 125800 | 5134969900 | 28450 | 28450 | 28500 | 28450 | 516 |
| 384 | 20240726 | 125700 | 5120282750 | 28450 | 28450 | 28500 | 28450 | 354 |
| 385 | 20240726 | 125600 | 5110205750 | 28450 | 28500 | 28500 | 28450 | 177 |
| 386 | 20240726 | 125500 | 5105164450 | 28450 | 28500 | 28500 | 28450 | 951 |
| 387 | 20240726 | 125400 | 5078096200 | 28450 | 28450 | 28500 | 28450 | 291 |
| 388 | 20240726 | 125300 | 5069811550 | 28500 | 28500 | 28500 | 28450 | 148 |
| 389 | 20240726 | 125200 | 5065595200 | 28500 | 28400 | 28500 | 28400 | 163 |
| 390 | 20240726 | 125100 | 5060952200 | 28450 | 28450 | 28500 | 28450 | 374 |
| 391 | 20240726 | 125000 | 5050306200 | 28450 | 28450 | 28500 | 28450 | 17 |
| 392 | 20240726 | 124900 | 5049821950 | 28500 | 28450 | 28500 | 28400 | 198 |
| 393 | 20240726 | 124800 | 5044187350 | 28450 | 28450 | 28500 | 28400 | 1504 |
| 394 | 20240726 | 124700 | 5001392800 | 28500 | 28500 | 28500 | 28450 | 266 |
| 395 | 20240726 | 124600 | 4993813700 | 28500 | 28500 | 28500 | 28500 | 56 |
| 396 | 20240726 | 124500 | 4992217700 | 28500 | 28450 | 28500 | 28450 | 120 |
| 397 | 20240726 | 124400 | 4988799300 | 28500 | 28500 | 28500 | 28500 | 134 |
| 398 | 20240726 | 124300 | 4984980300 | 28500 | 28550 | 28550 | 28500 | 126 |
| 399 | 20240726 | 124200 | 4981383600 | 28450 | 28550 | 28550 | 28450 | 445 |
| 400 | 20240726 | 124100 | 4968697150 | 28500 | 28500 | 28550 | 28500 | 85 |
| 401 | 20240726 | 124000 | 4966273600 | 28500 | 28550 | 28550 | 28500 | 648 |
| 402 | 20240726 | 123900 | 4947789350 | 28500 | 28500 | 28550 | 28500 | 332 |
| 403 | 20240726 | 123800 | 4938318000 | 28500 | 28550 | 28550 | 28500 | 332 |
| 404 | 20240726 | 123700 | 4928846250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 405 | 20240726 | 123600 | 4928846250 | 28550 | 28550 | 28550 | 28500 | 238 |
| 406 | 20240726 | 123500 | 4922053600 | 28600 | 28500 | 28600 | 28500 | 746 |
| 407 | 20240726 | 123400 | 4900748600 | 28500 | 28500 | 28550 | 28500 | 326 |
| 408 | 20240726 | 123300 | 4891444550 | 28500 | 28550 | 28550 | 28500 | 478 |
| 409 | 20240726 | 123200 | 4877798150 | 28550 | 28550 | 28550 | 28550 | 31 |
| 410 | 20240726 | 123100 | 4876913100 | 28650 | 28650 | 28650 | 28600 | 249 |
| 411 | 20240726 | 123000 | 4869785500 | 28650 | 28600 | 28650 | 28600 | 149 |
| 412 | 20240726 | 122900 | 4865518400 | 28600 | 28650 | 28650 | 28600 | 164 |
| 413 | 20240726 | 122800 | 4860822300 | 28600 | 28650 | 28650 | 28600 | 291 |
| 414 | 20240726 | 122700 | 4852494000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 415 | 20240726 | 122600 | 4852494000 | 28650 | 28600 | 28650 | 28600 | 149 |
| 416 | 20240726 | 122500 | 4848226950 | 28600 | 28650 | 28650 | 28600 | 149 |
| 417 | 20240726 | 122400 | 4843959850 | 28650 | 28650 | 28650 | 28650 | 248 |
| 418 | 20240726 | 122300 | 4836854650 | 28600 | 28600 | 28650 | 28600 | 86 |
| 419 | 20240726 | 122200 | 4834395000 | 28600 | 28550 | 28600 | 28550 | 6 |
| 420 | 20240726 | 122100 | 4834223650 | 28550 | 28600 | 28650 | 28550 | 166 |
| 421 | 20240726 | 122000 | 4829476650 | 28550 | 28550 | 28600 | 28550 | 445 |
| 422 | 20240726 | 121900 | 4816765900 | 28550 | 28650 | 28650 | 28550 | 174 |
| 423 | 20240726 | 121800 | 4811786750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 424 | 20240726 | 121700 | 4811786750 | 28600 | 28600 | 28650 | 28600 | 200 |
| 425 | 20240726 | 121600 | 4806061050 | 28650 | 28600 | 28650 | 28600 | 266 |
| 426 | 20240726 | 121500 | 4798445200 | 28550 | 28550 | 28650 | 28550 | 205 |
| 427 | 20240726 | 121400 | 4792580950 | 28650 | 28650 | 28650 | 28650 | 0 |
| 428 | 20240726 | 121300 | 4792580950 | 28650 | 28600 | 28700 | 28600 | 432 |
| 429 | 20240726 | 121200 | 4780215050 | 28700 | 28650 | 28700 | 28650 | 414 |
| 430 | 20240726 | 121100 | 4768346600 | 28700 | 28600 | 28700 | 28500 | 847 |
| 431 | 20240726 | 121000 | 4744108750 | 28550 | 28550 | 28600 | 28550 | 252 |
| 432 | 20240726 | 120900 | 4736908450 | 28550 | 28550 | 28550 | 28550 | 52 |
| 433 | 20240726 | 120800 | 4735423850 | 28550 | 28650 | 28700 | 28550 | 257 |
| 434 | 20240726 | 120700 | 4728063850 | 28700 | 28600 | 28700 | 28600 | 1032 |
| 435 | 20240726 | 120600 | 4698527350 | 28500 | 28550 | 28550 | 28500 | 898 |
| 436 | 20240726 | 120500 | 4672891100 | 28500 | 28500 | 28500 | 28500 | 106 |
| 437 | 20240726 | 120400 | 4669870100 | 28550 | 28500 | 28550 | 28450 | 404 |
| 438 | 20240726 | 120300 | 4658352100 | 28500 | 28500 | 28500 | 28500 | 191 |
| 439 | 20240726 | 120200 | 4652908600 | 28450 | 28500 | 28500 | 28450 | 392 |
| 440 | 20240726 | 120100 | 4641738200 | 28500 | 28500 | 28500 | 28500 | 403 |
| 441 | 20240726 | 120000 | 4630252700 | 28450 | 28400 | 28450 | 28400 | 591 |
| 442 | 20240726 | 115900 | 4613468150 | 28400 | 28350 | 28400 | 28350 | 225 |
| 443 | 20240726 | 115800 | 4607083650 | 28400 | 28350 | 28400 | 28350 | 621 |
| 444 | 20240726 | 115700 | 4589456150 | 28350 | 28350 | 28350 | 28350 | 1606 |
| 445 | 20240726 | 115600 | 4543926050 | 28300 | 28350 | 28350 | 28300 | 2834 |
| 446 | 20240726 | 115500 | 4463660650 | 28400 | 28350 | 28400 | 28350 | 362 |
| 447 | 20240726 | 115400 | 4453379900 | 28400 | 28350 | 28400 | 28350 | 1575 |
| 448 | 20240726 | 115300 | 4408728400 | 28350 | 28400 | 28400 | 28350 | 697 |
| 449 | 20240726 | 115200 | 4388967750 | 28400 | 28450 | 28450 | 28400 | 1379 |
| 450 | 20240726 | 115100 | 4349798450 | 28450 | 28450 | 28450 | 28450 | 573 |
| 451 | 20240726 | 115000 | 4333496600 | 28450 | 28450 | 28450 | 28400 | 1626 |
| 452 | 20240726 | 114900 | 4287254950 | 28450 | 28500 | 28500 | 28450 | 1371 |
| 453 | 20240726 | 114800 | 4248198150 | 28500 | 28500 | 28500 | 28500 | 1006 |
| 454 | 20240726 | 114700 | 4219527150 | 28500 | 28500 | 28550 | 28500 | 443 |
| 455 | 20240726 | 114600 | 4206900900 | 28500 | 28550 | 28550 | 28500 | 4 |
| 456 | 20240726 | 114500 | 4206786850 | 28550 | 28550 | 28550 | 28500 | 258 |
| 457 | 20240726 | 114400 | 4199422500 | 28550 | 28550 | 28550 | 28550 | 255 |
| 458 | 20240726 | 114300 | 4192142250 | 28550 | 28550 | 28550 | 28500 | 105 |
| 459 | 20240726 | 114200 | 4189146350 | 28500 | 28550 | 28600 | 28500 | 185 |
| 460 | 20240726 | 114100 | 4183864250 | 28550 | 28550 | 28600 | 28500 | 1552 |
| 461 | 20240726 | 114000 | 4139556050 | 28600 | 28600 | 28600 | 28550 | 156 |
| 462 | 20240726 | 113900 | 4135099950 | 28600 | 28600 | 28600 | 28550 | 51 |
| 463 | 20240726 | 113800 | 4133643200 | 28600 | 28600 | 28600 | 28600 | 58 |
| 464 | 20240726 | 113700 | 4131984400 | 28550 | 28600 | 28600 | 28550 | 82 |
| 465 | 20240726 | 113600 | 4129640800 | 28600 | 28600 | 28600 | 28600 | 95 |
| 466 | 20240726 | 113500 | 4126923800 | 28600 | 28600 | 28600 | 28600 | 176 |
| 467 | 20240726 | 113400 | 4121890200 | 28600 | 28600 | 28600 | 28600 | 1 |
| 468 | 20240726 | 113300 | 4121861600 | 28600 | 28600 | 28600 | 28600 | 404 |
| 469 | 20240726 | 113200 | 4110307200 | 28600 | 28600 | 28700 | 28600 | 218 |
| 470 | 20240726 | 113100 | 4104057900 | 28650 | 28650 | 28650 | 28650 | 133 |
| 471 | 20240726 | 113000 | 4100247450 | 28600 | 28650 | 28650 | 28600 | 71 |
| 472 | 20240726 | 112900 | 4098215000 | 28600 | 28600 | 28600 | 28600 | 252 |
| 473 | 20240726 | 112800 | 4091007800 | 28550 | 28600 | 28600 | 28550 | 48 |
| 474 | 20240726 | 112700 | 4089636700 | 28600 | 28600 | 28600 | 28600 | 422 |
| 475 | 20240726 | 112600 | 4077567500 | 28650 | 28700 | 28700 | 28600 | 87 |
| 476 | 20240726 | 112500 | 4075076000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 477 | 20240726 | 112400 | 4075076000 | 28750 | 28700 | 28750 | 28600 | 201 |
| 478 | 20240726 | 112300 | 4069324000 | 28650 | 28550 | 28650 | 28550 | 2266 |
| 479 | 20240726 | 112200 | 4004508650 | 28550 | 28600 | 28600 | 28550 | 399 |
| 480 | 20240726 | 112100 | 3993103450 | 28600 | 28600 | 28600 | 28600 | 295 |
| 481 | 20240726 | 112000 | 3984666450 | 28550 | 28550 | 28600 | 28550 | 70 |
| 482 | 20240726 | 111900 | 3982667700 | 28550 | 28550 | 28600 | 28550 | 121 |
| 483 | 20240726 | 111800 | 3979212400 | 28550 | 28550 | 28600 | 28550 | 90 |
| 484 | 20240726 | 111700 | 3976642200 | 28550 | 28600 | 28600 | 28550 | 246 |
| 485 | 20240726 | 111600 | 3969610900 | 28650 | 28600 | 28650 | 28600 | 368 |
| 486 | 20240726 | 111500 | 3959085900 | 28650 | 28650 | 28650 | 28650 | 5 |
| 487 | 20240726 | 111400 | 3958942650 | 28650 | 28650 | 28650 | 28650 | 119 |
| 488 | 20240726 | 111300 | 3955533300 | 28600 | 28750 | 28750 | 28600 | 296 |
| 489 | 20240726 | 111200 | 3947060900 | 28750 | 28550 | 28750 | 28550 | 633 |
| 490 | 20240726 | 111100 | 3928929350 | 28550 | 28650 | 28650 | 28550 | 93 |
| 491 | 20240726 | 111000 | 3926268750 | 28550 | 28550 | 28650 | 28550 | 1352 |
| 492 | 20240726 | 110900 | 3887604250 | 28550 | 28600 | 28600 | 28550 | 337 |
| 493 | 20240726 | 110800 | 3877971650 | 28600 | 28600 | 28600 | 28600 | 926 |
| 494 | 20240726 | 110700 | 3851488050 | 28600 | 28600 | 28650 | 28600 | 1133 |
| 495 | 20240726 | 110600 | 3819079250 | 28550 | 28550 | 28550 | 28500 | 1690 |
| 496 | 20240726 | 110500 | 3770873250 | 28550 | 28600 | 28600 | 28550 | 206 |
| 497 | 20240726 | 110400 | 3764990950 | 28650 | 28650 | 28650 | 28650 | 30 |
| 498 | 20240726 | 110300 | 3764131450 | 28700 | 28700 | 28700 | 28600 | 169 |
| 499 | 20240726 | 110200 | 3759288950 | 28700 | 28700 | 28700 | 28700 | 261 |
| 500 | 20240726 | 110100 | 3751798250 | 28650 | 28500 | 28650 | 28500 | 284 |
| 501 | 20240726 | 110000 | 3743676100 | 28650 | 28650 | 28700 | 28500 | 3720 |
| 502 | 20240726 | 105900 | 3637418150 | 28650 | 28600 | 28650 | 28600 | 136 |
| 503 | 20240726 | 105800 | 3633523400 | 28650 | 28650 | 28650 | 28650 | 29 |
| 504 | 20240726 | 105700 | 3632692550 | 28650 | 28550 | 28650 | 28550 | 1325 |
| 505 | 20240726 | 105600 | 3594822950 | 28550 | 28550 | 28550 | 28550 | 1390 |
| 506 | 20240726 | 105500 | 3555138450 | 28500 | 28550 | 28600 | 28500 | 8093 |
| 507 | 20240726 | 105400 | 3324336100 | 28550 | 28600 | 28650 | 28550 | 3236 |
| 508 | 20240726 | 105300 | 3231788150 | 28650 | 28650 | 28650 | 28650 | 962 |
| 509 | 20240726 | 105200 | 3204226850 | 28650 | 28700 | 28700 | 28650 | 1675 |
| 510 | 20240726 | 105100 | 3156227400 | 28700 | 28700 | 28750 | 28700 | 172 |
| 511 | 20240726 | 105000 | 3151290950 | 28700 | 28650 | 28700 | 28650 | 37 |
| 512 | 20240726 | 104900 | 3150230700 | 28700 | 28700 | 28700 | 28700 | 236 |
| 513 | 20240726 | 104800 | 3143457500 | 28700 | 28700 | 28750 | 28700 | 190 |
| 514 | 20240726 | 104700 | 3137998950 | 28700 | 28750 | 28750 | 28700 | 2756 |
| 515 | 20240726 | 104600 | 3058828700 | 28750 | 28800 | 28800 | 28750 | 812 |
| 516 | 20240726 | 104500 | 3035443400 | 28850 | 28900 | 28900 | 28850 | 810 |
| 517 | 20240726 | 104400 | 3012074150 | 28850 | 28800 | 28850 | 28800 | 1468 |
| 518 | 20240726 | 104300 | 2969725750 | 28800 | 28800 | 28800 | 28800 | 137 |
| 519 | 20240726 | 104200 | 2965780150 | 28800 | 28800 | 28800 | 28800 | 34 |
| 520 | 20240726 | 104100 | 2964800950 | 28800 | 28950 | 28950 | 28800 | 3756 |
| 521 | 20240726 | 104000 | 2856610200 | 28950 | 29000 | 29000 | 28850 | 1522 |
| 522 | 20240726 | 103900 | 2812686700 | 28900 | 28950 | 29000 | 28900 | 451 |
| 523 | 20240726 | 103800 | 2799627750 | 28900 | 28850 | 28900 | 28850 | 129 |
| 524 | 20240726 | 103700 | 2795904850 | 28850 | 28950 | 28950 | 28850 | 199 |
| 525 | 20240726 | 103600 | 2790155300 | 28950 | 28900 | 28950 | 28900 | 1039 |
| 526 | 20240726 | 103500 | 2760082400 | 28900 | 28950 | 28950 | 28900 | 221 |
| 527 | 20240726 | 103400 | 2753686250 | 28950 | 29000 | 29050 | 28950 | 1093 |
| 528 | 20240726 | 103300 | 2721992850 | 29000 | 28950 | 29000 | 28950 | 202 |
| 529 | 20240726 | 103200 | 2716137550 | 28950 | 28900 | 28950 | 28900 | 1195 |
| 530 | 20240726 | 103100 | 2681559100 | 28900 | 28850 | 28900 | 28800 | 346 |
| 531 | 20240726 | 103000 | 2671578600 | 28850 | 28850 | 28850 | 28850 | 102 |
| 532 | 20240726 | 102900 | 2668635900 | 28850 | 28800 | 28850 | 28800 | 775 |
| 533 | 20240726 | 102800 | 2646293200 | 28850 | 28850 | 28850 | 28850 | 1454 |
| 534 | 20240726 | 102700 | 2604345300 | 28850 | 28900 | 28900 | 28850 | 1074 |
| 535 | 20240726 | 102600 | 2573309200 | 28950 | 28950 | 28950 | 28950 | 10 |
| 536 | 20240726 | 102500 | 2573019700 | 28900 | 28900 | 28900 | 28900 | 34 |
| 537 | 20240726 | 102400 | 2572037100 | 28900 | 28900 | 28900 | 28850 | 450 |
| 538 | 20240726 | 102300 | 2559034100 | 28900 | 28850 | 28900 | 28850 | 60 |
| 539 | 20240726 | 102200 | 2557301950 | 28900 | 28900 | 28900 | 28900 | 18 |
| 540 | 20240726 | 102100 | 2556781750 | 28900 | 28900 | 28900 | 28900 | 5 |
| 541 | 20240726 | 102000 | 2556637250 | 28850 | 28900 | 28900 | 28850 | 314 |
| 542 | 20240726 | 101900 | 2547563500 | 28950 | 28950 | 28950 | 28950 | 12 |
| 543 | 20240726 | 101800 | 2547216100 | 28900 | 28900 | 28900 | 28900 | 34 |
| 544 | 20240726 | 101700 | 2546233500 | 28950 | 28900 | 28950 | 28900 | 500 |
| 545 | 20240726 | 101600 | 2531766600 | 28850 | 28850 | 28900 | 28800 | 3626 |
| 546 | 20240726 | 101500 | 2427155800 | 28850 | 28900 | 28900 | 28850 | 92 |
| 547 | 20240726 | 101400 | 2424499400 | 28900 | 28850 | 28900 | 28750 | 239 |
| 548 | 20240726 | 101300 | 2417616100 | 28900 | 28900 | 28900 | 28900 | 2 |
| 549 | 20240726 | 101200 | 2417558300 | 28850 | 28850 | 28850 | 28800 | 96 |
| 550 | 20240726 | 101100 | 2414790300 | 28850 | 28850 | 28850 | 28850 | 52 |
| 551 | 20240726 | 101000 | 2413290100 | 28850 | 28850 | 28850 | 28800 | 183 |
| 552 | 20240726 | 100900 | 2408011950 | 28850 | 28800 | 28850 | 28800 | 208 |
| 553 | 20240726 | 100800 | 2402011550 | 28800 | 28800 | 28800 | 28800 | 84 |
| 554 | 20240726 | 100700 | 2399592350 | 28950 | 28950 | 28950 | 28950 | 56 |
| 555 | 20240726 | 100600 | 2397971150 | 29000 | 28950 | 29000 | 28800 | 288 |
| 556 | 20240726 | 100500 | 2389645300 | 28950 | 28900 | 28950 | 28900 | 979 |
| 557 | 20240726 | 100400 | 2361334300 | 28900 | 28850 | 28900 | 28850 | 236 |
| 558 | 20240726 | 100300 | 2354519550 | 28800 | 28800 | 28800 | 28800 | 34 |
| 559 | 20240726 | 100200 | 2353540350 | 28850 | 28850 | 28850 | 28850 | 50 |
| 560 | 20240726 | 100100 | 2352097850 | 28800 | 28850 | 28900 | 28800 | 234 |
| 561 | 20240726 | 100000 | 2345344600 | 28850 | 29000 | 29000 | 28850 | 2413 |
| 562 | 20240726 | 095900 | 2275651600 | 29000 | 29000 | 29000 | 28900 | 93 |
| 563 | 20240726 | 095800 | 2272959800 | 28850 | 29000 | 29000 | 28850 | 227 |
| 564 | 20240726 | 095700 | 2266378300 | 29000 | 28950 | 29000 | 28850 | 144 |
| 565 | 20240726 | 095600 | 2262208650 | 28950 | 28900 | 28950 | 28850 | 1020 |
| 566 | 20240726 | 095500 | 2232721750 | 28900 | 28900 | 28900 | 28850 | 34 |
| 567 | 20240726 | 095400 | 2231740750 | 28900 | 28900 | 28900 | 28850 | 33 |
| 568 | 20240726 | 095300 | 2230788050 | 28850 | 28800 | 28850 | 28750 | 200 |
| 569 | 20240726 | 095200 | 2225032500 | 28800 | 28800 | 28900 | 28800 | 24 |
| 570 | 20240726 | 095100 | 2224340900 | 28800 | 28950 | 28950 | 28800 | 66 |
| 571 | 20240726 | 095000 | 2222439600 | 29000 | 29100 | 29100 | 29000 | 522 |
| 572 | 20240726 | 094900 | 2207301500 | 29050 | 29100 | 29100 | 29000 | 1424 |
| 573 | 20240726 | 094800 | 2165959250 | 29100 | 28950 | 29100 | 28950 | 1288 |
| 574 | 20240726 | 094700 | 2128576550 | 28950 | 28900 | 28950 | 28900 | 112 |
| 575 | 20240726 | 094600 | 2125335650 | 28750 | 28850 | 28950 | 28750 | 233 |
| 576 | 20240726 | 094500 | 2118619650 | 29000 | 28900 | 29000 | 28900 | 288 |
| 577 | 20240726 | 094400 | 2110296350 | 28850 | 28850 | 28850 | 28850 | 87 |
| 578 | 20240726 | 094300 | 2107786400 | 28750 | 28800 | 28800 | 28750 | 139 |
| 579 | 20240726 | 094200 | 2103787250 | 28900 | 28800 | 28900 | 28800 | 54 |
| 580 | 20240726 | 094100 | 2102231150 | 28750 | 28750 | 28900 | 28700 | 207 |
| 581 | 20240726 | 094000 | 2096272750 | 28700 | 28700 | 28800 | 28650 | 210 |
| 582 | 20240726 | 093900 | 2090235200 | 28650 | 28700 | 28800 | 28650 | 176 |
| 583 | 20240726 | 093800 | 2085179850 | 28700 | 28800 | 28800 | 28700 | 257 |
| 584 | 20240726 | 093700 | 2077781850 | 28700 | 28800 | 28800 | 28700 | 120 |
| 585 | 20240726 | 093600 | 2074333150 | 28850 | 28950 | 29100 | 28850 | 1583 |
| 586 | 20240726 | 093500 | 2028489250 | 28900 | 28950 | 28950 | 28900 | 31 |
| 587 | 20240726 | 093400 | 2027592300 | 28850 | 28850 | 28900 | 28850 | 1019 |
| 588 | 20240726 | 093300 | 1998193300 | 28800 | 28650 | 28800 | 28550 | 4865 |
| 589 | 20240726 | 093200 | 1858827100 | 28650 | 28750 | 28800 | 28650 | 3469 |
| 590 | 20240726 | 093100 | 1759152700 | 28750 | 28850 | 28850 | 28750 | 189 |
| 591 | 20240726 | 093000 | 1753712450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 592 | 20240726 | 092900 | 1753712450 | 28850 | 28850 | 28850 | 28850 | 20 |
| 593 | 20240726 | 092800 | 1753135450 | 28850 | 28850 | 28900 | 28800 | 1135 |
| 594 | 20240726 | 092700 | 1720389150 | 28800 | 28950 | 28950 | 28800 | 420 |
| 595 | 20240726 | 092600 | 1708282250 | 28950 | 28950 | 28950 | 28950 | 138 |
| 596 | 20240726 | 092500 | 1704287150 | 28950 | 28950 | 29050 | 28950 | 216 |
| 597 | 20240726 | 092400 | 1698028300 | 29000 | 28750 | 29100 | 28750 | 4615 |
| 598 | 20240726 | 092300 | 1564207250 | 28750 | 28750 | 28750 | 28750 | 55 |
| 599 | 20240726 | 092200 | 1562626000 | 28750 | 28900 | 28900 | 28650 | 1929 |
| 600 | 20240726 | 092100 | 1507249550 | 28750 | 28700 | 28750 | 28650 | 3296 |
| 601 | 20240726 | 092000 | 1412602800 | 28650 | 28550 | 28900 | 28550 | 9114 |
| 602 | 20240726 | 091900 | 1150833050 | 28550 | 28700 | 28700 | 28300 | 3808 |
| 603 | 20240726 | 091800 | 1042217850 | 28750 | 28900 | 28950 | 28650 | 9794 |
| 604 | 20240726 | 091700 | 760618100 | 28900 | 28950 | 28950 | 28900 | 36 |
| 605 | 20240726 | 091600 | 759577650 | 28900 | 28950 | 29000 | 28900 | 1210 |
| 606 | 20240726 | 091500 | 724552150 | 29000 | 29050 | 29050 | 28950 | 894 |
| 607 | 20240726 | 091400 | 698609550 | 29050 | 29050 | 29150 | 29050 | 905 |
| 608 | 20240726 | 091300 | 672315050 | 29100 | 29100 | 29100 | 29100 | 78 |
| 609 | 20240726 | 091200 | 670045250 | 29000 | 29200 | 29200 | 29000 | 1478 |
| 610 | 20240726 | 091100 | 627077350 | 29200 | 29200 | 29300 | 29100 | 728 |
| 611 | 20240726 | 091000 | 605782100 | 29200 | 29200 | 29200 | 29200 | 3850 |
| 612 | 20240726 | 090900 | 493362100 | 29200 | 29100 | 29300 | 29000 | 1168 |
| 613 | 20240726 | 090800 | 459300500 | 29050 | 28900 | 29050 | 28850 | 1888 |
| 614 | 20240726 | 090700 | 404608450 | 28800 | 28900 | 28900 | 28800 | 5588 |
| 615 | 20240726 | 090600 | 243511000 | 29000 | 29000 | 29000 | 28800 | 2997 |
| 616 | 20240726 | 090500 | 156790750 | 29000 | 29050 | 29050 | 28900 | 1176 |
| 617 | 20240726 | 090400 | 122716700 | 29050 | 29050 | 29100 | 29050 | 283 |
| 618 | 20240726 | 090300 | 114490250 | 29050 | 29150 | 29200 | 29050 | 1471 |
| 619 | 20240726 | 090200 | 71685950 | 29200 | 29400 | 29400 | 29150 | 591 |
| 620 | 20240726 | 090100 | 54392200 | 29350 | 29450 | 29450 | 29350 | 35 |
| 621 | 20240726 | 090000 | 53361750 | 29500 | 29300 | 29500 | 29300 | 1789 |