31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 184400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 3 | 20240723 | 184300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240723 | 184200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240723 | 184100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240723 | 184000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240723 | 183900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240723 | 183800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240723 | 183700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240723 | 183600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240723 | 183500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240723 | 183400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240723 | 183300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240723 | 183200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240723 | 183100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240723 | 183000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240723 | 182900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240723 | 182800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240723 | 182700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240723 | 182600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240723 | 182500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240723 | 182400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240723 | 182300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240723 | 182200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240723 | 182100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240723 | 182000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240723 | 181900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240723 | 181800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240723 | 181700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240723 | 181600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240723 | 181500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240723 | 181400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 33 | 20240723 | 181300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240723 | 181200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240723 | 181100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240723 | 181000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240723 | 180900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240723 | 180800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240723 | 180700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240723 | 180600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240723 | 180500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240723 | 180400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240723 | 180300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240723 | 180200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240723 | 180100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240723 | 180000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240723 | 175900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240723 | 175800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240723 | 175700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240723 | 175600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240723 | 175500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240723 | 175400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240723 | 175300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240723 | 175200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240723 | 175100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240723 | 175000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240723 | 174900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240723 | 174800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240723 | 174700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240723 | 174600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240723 | 174500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240723 | 174400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 63 | 20240723 | 174300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240723 | 174200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240723 | 174100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240723 | 174000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240723 | 173900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240723 | 173800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240723 | 173700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240723 | 173600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240723 | 173500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240723 | 173400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240723 | 173300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240723 | 173200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240723 | 173100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240723 | 173000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240723 | 172900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240723 | 172800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240723 | 172700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240723 | 172600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240723 | 172500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240723 | 172400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240723 | 172300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240723 | 172200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240723 | 172100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240723 | 172000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240723 | 171900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240723 | 171800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240723 | 171700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240723 | 171600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240723 | 171500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240723 | 171400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 93 | 20240723 | 171300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240723 | 171200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240723 | 171100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240723 | 171000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240723 | 170900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240723 | 170800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240723 | 170700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240723 | 170600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240723 | 170500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240723 | 170400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240723 | 170300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240723 | 170200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240723 | 170100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240723 | 170000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240723 | 165900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240723 | 165800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240723 | 165700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240723 | 165600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240723 | 165500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240723 | 165400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240723 | 165300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240723 | 165200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240723 | 165100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240723 | 165000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240723 | 164900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240723 | 164800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240723 | 164700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240723 | 164600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240723 | 164500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240723 | 164400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 123 | 20240723 | 164300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240723 | 164200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240723 | 164100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240723 | 164000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240723 | 163900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240723 | 163800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240723 | 163700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240723 | 163600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240723 | 163500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240723 | 163400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240723 | 163300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240723 | 163200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240723 | 163100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240723 | 163000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240723 | 162900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240723 | 162800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240723 | 162700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240723 | 162600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240723 | 162500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240723 | 162400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240723 | 162300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240723 | 162200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240723 | 162100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240723 | 162000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240723 | 161900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240723 | 161800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240723 | 161700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240723 | 161600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240723 | 161500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240723 | 161400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 153 | 20240723 | 161300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240723 | 161200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240723 | 161100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240723 | 161000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240723 | 160900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240723 | 160800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240723 | 160700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240723 | 160600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240723 | 160500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240723 | 160400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240723 | 160300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240723 | 160200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240723 | 160100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240723 | 160000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240723 | 155900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240723 | 155800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240723 | 155700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240723 | 155600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240723 | 155500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240723 | 155400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240723 | 155300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240723 | 155200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240723 | 155100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240723 | 155000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240723 | 154900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240723 | 154800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240723 | 154700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240723 | 154600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240723 | 154500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240723 | 154400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 183 | 20240723 | 154300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240723 | 154200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240723 | 154100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20240723 | 154000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20240723 | 153900 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20240723 | 153800 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20240723 | 153700 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20240723 | 153600 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20240723 | 153500 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20240723 | 153400 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20240723 | 153300 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20240723 | 153200 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20240723 | 153100 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20240723 | 153000 | 13439421250 | 26800 | 26800 | 26800 | 26800 | 4019 |
| 197 | 20240723 | 152900 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20240723 | 152800 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20240723 | 152700 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20240723 | 152600 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20240723 | 152500 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20240723 | 152400 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20240723 | 152300 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20240723 | 152200 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20240723 | 152100 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20240723 | 152000 | 13331712050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20240723 | 151900 | 13331712050 | 26800 | 26550 | 26800 | 26550 | 1694 |
| 208 | 20240723 | 151800 | 13286549150 | 26550 | 26600 | 26600 | 26550 | 690 |
| 209 | 20240723 | 151700 | 13268208150 | 26550 | 26600 | 26650 | 26550 | 898 |
| 210 | 20240723 | 151600 | 13244327300 | 26600 | 26650 | 26650 | 26600 | 482 |
| 211 | 20240723 | 151500 | 13231504500 | 26650 | 26600 | 26650 | 26600 | 781 |
| 212 | 20240723 | 151400 | 13210724950 | 26600 | 26700 | 26700 | 26600 | 238 |
| 213 | 20240723 | 151300 | 13204382100 | 26700 | 26700 | 26700 | 26650 | 147 |
| 214 | 20240723 | 151200 | 13200463900 | 26700 | 26700 | 26700 | 26650 | 74 |
| 215 | 20240723 | 151100 | 13198488250 | 26700 | 26700 | 26700 | 26650 | 342 |
| 216 | 20240723 | 151000 | 13189369850 | 26700 | 26700 | 26800 | 26650 | 1060 |
| 217 | 20240723 | 150900 | 13161062150 | 26700 | 26650 | 26700 | 26650 | 27 |
| 218 | 20240723 | 150800 | 13160341650 | 26650 | 26750 | 26750 | 26650 | 499 |
| 219 | 20240723 | 150700 | 13147034650 | 26700 | 26850 | 26850 | 26700 | 1657 |
| 220 | 20240723 | 150600 | 13102669350 | 26800 | 26850 | 26850 | 26800 | 191 |
| 221 | 20240723 | 150500 | 13097542050 | 26800 | 26850 | 26850 | 26800 | 539 |
| 222 | 20240723 | 150400 | 13083095500 | 26800 | 26800 | 26900 | 26800 | 1098 |
| 223 | 20240723 | 150300 | 13053610450 | 26800 | 26800 | 26850 | 26800 | 107 |
| 224 | 20240723 | 150200 | 13050742450 | 26800 | 26800 | 26850 | 26800 | 77 |
| 225 | 20240723 | 150100 | 13048675200 | 26850 | 26850 | 26850 | 26800 | 38 |
| 226 | 20240723 | 150000 | 13047656450 | 26800 | 26800 | 26850 | 26800 | 688 |
| 227 | 20240723 | 145900 | 13029192200 | 26750 | 26850 | 26850 | 26750 | 20 |
| 228 | 20240723 | 145800 | 13028656250 | 26850 | 26800 | 26900 | 26750 | 611 |
| 229 | 20240723 | 145700 | 13012274000 | 26850 | 26750 | 26850 | 26750 | 564 |
| 230 | 20240723 | 145600 | 12997143500 | 26750 | 26800 | 26800 | 26750 | 269 |
| 231 | 20240723 | 145500 | 12989939200 | 26750 | 26800 | 26800 | 26750 | 218 |
| 232 | 20240723 | 145400 | 12984096900 | 26800 | 26700 | 26800 | 26700 | 652 |
| 233 | 20240723 | 145300 | 12966680200 | 26700 | 26700 | 26700 | 26650 | 610 |
| 234 | 20240723 | 145200 | 12950412500 | 26750 | 26750 | 26800 | 26750 | 598 |
| 235 | 20240723 | 145100 | 12934412200 | 26800 | 26800 | 26800 | 26750 | 216 |
| 236 | 20240723 | 145000 | 12928631900 | 26800 | 26700 | 26800 | 26700 | 770 |
| 237 | 20240723 | 144900 | 12908040950 | 26700 | 26750 | 26750 | 26700 | 578 |
| 238 | 20240723 | 144800 | 12892596000 | 26700 | 26700 | 26750 | 26700 | 647 |
| 239 | 20240723 | 144700 | 12875318700 | 26750 | 26750 | 26800 | 26750 | 316 |
| 240 | 20240723 | 144600 | 12866865600 | 26750 | 26750 | 26750 | 26750 | 310 |
| 241 | 20240723 | 144500 | 12858573100 | 26800 | 26800 | 26850 | 26750 | 722 |
| 242 | 20240723 | 144400 | 12839238050 | 26800 | 26850 | 26850 | 26800 | 932 |
| 243 | 20240723 | 144300 | 12814238850 | 26850 | 26850 | 26850 | 26850 | 114 |
| 244 | 20240723 | 144200 | 12811177950 | 26800 | 26850 | 26850 | 26800 | 257 |
| 245 | 20240723 | 144100 | 12804283300 | 26850 | 26800 | 26850 | 26800 | 269 |
| 246 | 20240723 | 144000 | 12797073850 | 26850 | 26700 | 26850 | 26650 | 1774 |
| 247 | 20240723 | 143900 | 12749625950 | 26700 | 26700 | 26700 | 26650 | 699 |
| 248 | 20240723 | 143800 | 12730983900 | 26700 | 26650 | 26700 | 26600 | 1085 |
| 249 | 20240723 | 143700 | 12702038550 | 26700 | 26650 | 26750 | 26650 | 1377 |
| 250 | 20240723 | 143600 | 12665334550 | 26650 | 26800 | 26800 | 26650 | 1661 |
| 251 | 20240723 | 143500 | 12621002150 | 26850 | 26900 | 26950 | 26750 | 649 |
| 252 | 20240723 | 143400 | 12603618700 | 26950 | 26900 | 27000 | 26800 | 1002 |
| 253 | 20240723 | 143300 | 12576624500 | 26850 | 26800 | 26850 | 26750 | 283 |
| 254 | 20240723 | 143200 | 12569036400 | 26800 | 26750 | 26800 | 26750 | 487 |
| 255 | 20240723 | 143100 | 12556005750 | 26750 | 26850 | 26900 | 26750 | 608 |
| 256 | 20240723 | 143000 | 12539696250 | 26800 | 26800 | 26850 | 26750 | 159 |
| 257 | 20240723 | 142900 | 12535434650 | 26800 | 26850 | 26850 | 26750 | 310 |
| 258 | 20240723 | 142800 | 12527133050 | 26800 | 26750 | 26850 | 26750 | 309 |
| 259 | 20240723 | 142700 | 12518856000 | 26750 | 26850 | 26850 | 26750 | 275 |
| 260 | 20240723 | 142600 | 12511494400 | 26850 | 26750 | 26850 | 26750 | 473 |
| 261 | 20240723 | 142500 | 12498797850 | 26750 | 26850 | 26850 | 26700 | 1073 |
| 262 | 20240723 | 142400 | 12470073000 | 26900 | 26800 | 26900 | 26800 | 246 |
| 263 | 20240723 | 142300 | 12463466500 | 26700 | 26800 | 26800 | 26700 | 518 |
| 264 | 20240723 | 142200 | 12449607250 | 26800 | 26800 | 26850 | 26800 | 267 |
| 265 | 20240723 | 142100 | 12442450600 | 26750 | 26800 | 26850 | 26700 | 1613 |
| 266 | 20240723 | 142000 | 12399337650 | 26800 | 26700 | 26800 | 26700 | 846 |
| 267 | 20240723 | 141900 | 12376729750 | 26700 | 26850 | 26900 | 26700 | 1569 |
| 268 | 20240723 | 141800 | 12334713800 | 26850 | 26800 | 26900 | 26750 | 1480 |
| 269 | 20240723 | 141700 | 12295075250 | 26850 | 26850 | 26950 | 26750 | 2549 |
| 270 | 20240723 | 141600 | 12226706550 | 26900 | 26950 | 27050 | 26800 | 1370 |
| 271 | 20240723 | 141500 | 12189897950 | 26950 | 27150 | 27150 | 26850 | 2822 |
| 272 | 20240723 | 141400 | 12113793900 | 27150 | 27100 | 27150 | 27050 | 1044 |
| 273 | 20240723 | 141300 | 12085513950 | 27100 | 27050 | 27200 | 27000 | 1029 |
| 274 | 20240723 | 141200 | 12057592800 | 26950 | 27200 | 27200 | 26950 | 2384 |
| 275 | 20240723 | 141100 | 11993165050 | 27200 | 27100 | 27200 | 27000 | 1460 |
| 276 | 20240723 | 141000 | 11953585350 | 27050 | 27050 | 27150 | 26850 | 8421 |
| 277 | 20240723 | 140900 | 11726628650 | 27050 | 27200 | 27400 | 26950 | 3891 |
| 278 | 20240723 | 140800 | 11621079250 | 27200 | 27150 | 27600 | 26950 | 11420 |
| 279 | 20240723 | 140700 | 11309955350 | 27000 | 27850 | 28150 | 26900 | 21712 |
| 280 | 20240723 | 140600 | 10714079550 | 27850 | 28200 | 28300 | 27500 | 33157 |
| 281 | 20240723 | 140500 | 9785031400 | 28200 | 26800 | 28200 | 26800 | 24892 |
| 282 | 20240723 | 140400 | 9094427450 | 26800 | 26800 | 26900 | 26800 | 184 |
| 283 | 20240723 | 140300 | 9089495200 | 26850 | 26850 | 26850 | 26800 | 267 |
| 284 | 20240723 | 140200 | 9082332600 | 26800 | 26800 | 26800 | 26800 | 107 |
| 285 | 20240723 | 140100 | 9079465000 | 26800 | 26750 | 26800 | 26750 | 51 |
| 286 | 20240723 | 140000 | 9078098250 | 26800 | 26750 | 26800 | 26700 | 177 |
| 287 | 20240723 | 135900 | 9073366950 | 26800 | 26800 | 26800 | 26800 | 11 |
| 288 | 20240723 | 135800 | 9073072150 | 26800 | 26800 | 26800 | 26800 | 48 |
| 289 | 20240723 | 135700 | 9071785750 | 26800 | 26750 | 26800 | 26750 | 49 |
| 290 | 20240723 | 135600 | 9070472650 | 26700 | 26750 | 26800 | 26700 | 252 |
| 291 | 20240723 | 135500 | 9063735050 | 26800 | 26800 | 26800 | 26700 | 117 |
| 292 | 20240723 | 135400 | 9060600200 | 26800 | 26800 | 26800 | 26800 | 98 |
| 293 | 20240723 | 135300 | 9057973800 | 26800 | 26750 | 26850 | 26650 | 315 |
| 294 | 20240723 | 135200 | 9049560650 | 26700 | 26850 | 26850 | 26650 | 1316 |
| 295 | 20240723 | 135100 | 9014423150 | 26850 | 26850 | 26850 | 26750 | 67 |
| 296 | 20240723 | 135000 | 9012624600 | 26850 | 26750 | 26850 | 26750 | 59 |
| 297 | 20240723 | 134900 | 9011045300 | 26750 | 26800 | 26850 | 26750 | 129 |
| 298 | 20240723 | 134800 | 9007594100 | 26750 | 26800 | 26800 | 26750 | 91 |
| 299 | 20240723 | 134700 | 9005157250 | 26800 | 26650 | 26800 | 26650 | 250 |
| 300 | 20240723 | 134600 | 8998478400 | 26650 | 26800 | 26800 | 26600 | 2573 |
| 301 | 20240723 | 134500 | 8929857200 | 26800 | 26850 | 26900 | 26750 | 205 |
| 302 | 20240723 | 134400 | 8924370350 | 26900 | 26850 | 26900 | 26750 | 81 |
| 303 | 20240723 | 134300 | 8922196300 | 26700 | 26850 | 26850 | 26700 | 2516 |
| 304 | 20240723 | 134200 | 8854865850 | 26850 | 26900 | 26900 | 26800 | 155 |
| 305 | 20240723 | 134100 | 8850702000 | 26900 | 26750 | 26950 | 26750 | 687 |
| 306 | 20240723 | 134000 | 8832250550 | 26750 | 26900 | 26900 | 26750 | 481 |
| 307 | 20240723 | 133900 | 8819358700 | 26900 | 26900 | 26900 | 26850 | 142 |
| 308 | 20240723 | 133800 | 8815543650 | 26900 | 26900 | 26900 | 26850 | 251 |
| 309 | 20240723 | 133700 | 8808801800 | 26800 | 26900 | 26900 | 26800 | 202 |
| 310 | 20240723 | 133600 | 8803378550 | 26900 | 26850 | 26900 | 26850 | 69 |
| 311 | 20240723 | 133500 | 8801523550 | 26850 | 26900 | 26950 | 26800 | 918 |
| 312 | 20240723 | 133400 | 8776863850 | 26900 | 27000 | 27000 | 26900 | 615 |
| 313 | 20240723 | 133300 | 8760304100 | 27000 | 27100 | 27100 | 27000 | 227 |
| 314 | 20240723 | 133200 | 8754174750 | 27000 | 27150 | 27150 | 27000 | 402 |
| 315 | 20240723 | 133100 | 8743310350 | 27150 | 27150 | 27150 | 27100 | 57 |
| 316 | 20240723 | 133000 | 8741765000 | 27150 | 27100 | 27150 | 27050 | 307 |
| 317 | 20240723 | 132900 | 8733443250 | 27100 | 27150 | 27150 | 27050 | 31 |
| 318 | 20240723 | 132800 | 8732603050 | 27150 | 27150 | 27150 | 27050 | 584 |
| 319 | 20240723 | 132700 | 8716758150 | 27150 | 27150 | 27150 | 27100 | 330 |
| 320 | 20240723 | 132600 | 8707798950 | 27150 | 27100 | 27150 | 27000 | 1536 |
| 321 | 20240723 | 132500 | 8666230350 | 27100 | 27100 | 27100 | 27050 | 175 |
| 322 | 20240723 | 132400 | 8661495900 | 27100 | 27050 | 27100 | 27050 | 90 |
| 323 | 20240723 | 132300 | 8659060800 | 27050 | 27100 | 27100 | 27050 | 195 |
| 324 | 20240723 | 132200 | 8653785200 | 27100 | 27050 | 27100 | 27050 | 362 |
| 325 | 20240723 | 132100 | 8643991000 | 27100 | 27150 | 27150 | 27050 | 100 |
| 326 | 20240723 | 132000 | 8641281250 | 27150 | 27150 | 27150 | 27050 | 14 |
| 327 | 20240723 | 131900 | 8640901550 | 27050 | 27150 | 27150 | 27050 | 158 |
| 328 | 20240723 | 131800 | 8636626350 | 27150 | 27100 | 27150 | 27050 | 328 |
| 329 | 20240723 | 131700 | 8627744200 | 27050 | 27150 | 27150 | 27050 | 54 |
| 330 | 20240723 | 131600 | 8626278200 | 27100 | 27150 | 27150 | 27050 | 531 |
| 331 | 20240723 | 131500 | 8611881800 | 27150 | 27100 | 27150 | 27050 | 1688 |
| 332 | 20240723 | 131400 | 8566108100 | 27050 | 27050 | 27050 | 27000 | 523 |
| 333 | 20240723 | 131300 | 8551968650 | 27050 | 27050 | 27050 | 27000 | 202 |
| 334 | 20240723 | 131200 | 8546504600 | 27000 | 27000 | 27050 | 27000 | 182 |
| 335 | 20240723 | 131100 | 8541589200 | 27000 | 27050 | 27050 | 27000 | 11 |
| 336 | 20240723 | 131000 | 8541291750 | 27050 | 27000 | 27050 | 27000 | 136 |
| 337 | 20240723 | 130900 | 8537617350 | 27050 | 27000 | 27050 | 27000 | 156 |
| 338 | 20240723 | 130800 | 8533397650 | 27050 | 26950 | 27050 | 26900 | 115 |
| 339 | 20240723 | 130700 | 8530295700 | 27050 | 27000 | 27050 | 26950 | 329 |
| 340 | 20240723 | 130600 | 8521419150 | 27000 | 27000 | 27000 | 26950 | 48 |
| 341 | 20240723 | 130500 | 8520123200 | 27000 | 26950 | 27000 | 26950 | 43 |
| 342 | 20240723 | 130400 | 8518962250 | 27000 | 27000 | 27000 | 26950 | 335 |
| 343 | 20240723 | 130300 | 8509923900 | 27050 | 26900 | 27050 | 26850 | 2069 |
| 344 | 20240723 | 130200 | 8454084300 | 26900 | 26800 | 26950 | 26750 | 207 |
| 345 | 20240723 | 130100 | 8448533300 | 26850 | 26850 | 26850 | 26800 | 236 |
| 346 | 20240723 | 130000 | 8442196750 | 26800 | 26800 | 26850 | 26750 | 146 |
| 347 | 20240723 | 125900 | 8438280050 | 26750 | 26800 | 26800 | 26750 | 152 |
| 348 | 20240723 | 125800 | 8434206550 | 26800 | 26900 | 26950 | 26700 | 1249 |
| 349 | 20240723 | 125700 | 8400831900 | 27000 | 26850 | 27000 | 26850 | 825 |
| 350 | 20240723 | 125600 | 8378653400 | 26800 | 26700 | 26850 | 26700 | 1251 |
| 351 | 20240723 | 125500 | 8345134900 | 26800 | 26850 | 26850 | 26800 | 156 |
| 352 | 20240723 | 125400 | 8340952000 | 26800 | 26850 | 26850 | 26800 | 6 |
| 353 | 20240723 | 125300 | 8340790950 | 26850 | 26800 | 26850 | 26750 | 244 |
| 354 | 20240723 | 125200 | 8334257700 | 26700 | 26850 | 26850 | 26700 | 2049 |
| 355 | 20240723 | 125100 | 8279533550 | 26850 | 26800 | 26850 | 26750 | 31 |
| 356 | 20240723 | 125000 | 8278703450 | 26850 | 26800 | 26850 | 26800 | 10 |
| 357 | 20240723 | 124900 | 8278435000 | 26750 | 26800 | 26800 | 26700 | 1514 |
| 358 | 20240723 | 124800 | 8237979600 | 26900 | 26850 | 26900 | 26750 | 722 |
| 359 | 20240723 | 124700 | 8218656800 | 26850 | 26850 | 26900 | 26850 | 55 |
| 360 | 20240723 | 124600 | 8217179550 | 26900 | 26850 | 26900 | 26850 | 170 |
| 361 | 20240723 | 124500 | 8212614800 | 26900 | 26850 | 26900 | 26800 | 216 |
| 362 | 20240723 | 124400 | 8206819400 | 26850 | 26900 | 26900 | 26850 | 91 |
| 363 | 20240723 | 124300 | 8204375550 | 26900 | 26900 | 26900 | 26900 | 10 |
| 364 | 20240723 | 124200 | 8204106550 | 26850 | 26900 | 26900 | 26850 | 130 |
| 365 | 20240723 | 124100 | 8200613950 | 26950 | 26950 | 26950 | 26950 | 37 |
| 366 | 20240723 | 124000 | 8199616800 | 26950 | 26950 | 26950 | 26900 | 23 |
| 367 | 20240723 | 123900 | 8198997050 | 27000 | 26900 | 27050 | 26850 | 629 |
| 368 | 20240723 | 123800 | 8182032050 | 26850 | 26900 | 26900 | 26850 | 28 |
| 369 | 20240723 | 123700 | 8181278900 | 26900 | 26850 | 26950 | 26850 | 117 |
| 370 | 20240723 | 123600 | 8178135900 | 26900 | 26900 | 26900 | 26900 | 24 |
| 371 | 20240723 | 123500 | 8177490300 | 26900 | 26950 | 26950 | 26850 | 143 |
| 372 | 20240723 | 123400 | 8173650000 | 26900 | 26850 | 27000 | 26850 | 41 |
| 373 | 20240723 | 123300 | 8172546000 | 27000 | 26850 | 27000 | 26800 | 477 |
| 374 | 20240723 | 123200 | 8159694750 | 26850 | 26800 | 26900 | 26750 | 177 |
| 375 | 20240723 | 123100 | 8154957900 | 26800 | 26700 | 26850 | 26700 | 115 |
| 376 | 20240723 | 123000 | 8151875900 | 26800 | 26800 | 26850 | 26700 | 678 |
| 377 | 20240723 | 122900 | 8133753100 | 26850 | 26850 | 26850 | 26750 | 35 |
| 378 | 20240723 | 122800 | 8132815850 | 26800 | 26900 | 26900 | 26800 | 184 |
| 379 | 20240723 | 122700 | 8127880850 | 26950 | 26900 | 26950 | 26800 | 868 |
| 380 | 20240723 | 122600 | 8104603950 | 26900 | 26950 | 26950 | 26850 | 49 |
| 381 | 20240723 | 122500 | 8103285800 | 26900 | 26950 | 26950 | 26900 | 164 |
| 382 | 20240723 | 122400 | 8098873700 | 27000 | 26950 | 27000 | 26950 | 260 |
| 383 | 20240723 | 122300 | 8091865300 | 27000 | 27050 | 27050 | 27000 | 10 |
| 384 | 20240723 | 122200 | 8091595050 | 27000 | 27000 | 27000 | 27000 | 281 |
| 385 | 20240723 | 122100 | 8084008050 | 26950 | 27000 | 27000 | 26950 | 151 |
| 386 | 20240723 | 122000 | 8079936900 | 27000 | 26950 | 27000 | 26950 | 67 |
| 387 | 20240723 | 121900 | 8078129500 | 27000 | 26950 | 27000 | 26950 | 11 |
| 388 | 20240723 | 121800 | 8077832550 | 27000 | 27000 | 27000 | 26950 | 73 |
| 389 | 20240723 | 121700 | 8075861650 | 27050 | 27000 | 27050 | 27000 | 389 |
| 390 | 20240723 | 121600 | 8065349600 | 26950 | 27000 | 27000 | 26950 | 863 |
| 391 | 20240723 | 121500 | 8042048750 | 27000 | 26900 | 27000 | 26900 | 260 |
| 392 | 20240723 | 121400 | 8035038400 | 26900 | 26900 | 26950 | 26900 | 110 |
| 393 | 20240723 | 121300 | 8032079050 | 26950 | 26950 | 26950 | 26900 | 74 |
| 394 | 20240723 | 121200 | 8030087150 | 26950 | 26950 | 26950 | 26900 | 100 |
| 395 | 20240723 | 121100 | 8027392200 | 26950 | 26950 | 26950 | 26900 | 62 |
| 396 | 20240723 | 121000 | 8025721350 | 26900 | 26850 | 26950 | 26850 | 289 |
| 397 | 20240723 | 120900 | 8017947100 | 26900 | 26850 | 26900 | 26850 | 90 |
| 398 | 20240723 | 120800 | 8015530350 | 26850 | 26850 | 26850 | 26800 | 9 |
| 399 | 20240723 | 120700 | 8015288750 | 26850 | 26850 | 26850 | 26700 | 403 |
| 400 | 20240723 | 120600 | 8004503250 | 26850 | 26850 | 26850 | 26750 | 35 |
| 401 | 20240723 | 120500 | 8003566050 | 26850 | 26850 | 26850 | 26750 | 96 |
| 402 | 20240723 | 120400 | 8000993000 | 26800 | 26850 | 26850 | 26800 | 15 |
| 403 | 20240723 | 120300 | 8000590300 | 26800 | 26800 | 26850 | 26750 | 577 |
| 404 | 20240723 | 120200 | 7985129200 | 26800 | 26750 | 26800 | 26750 | 130 |
| 405 | 20240723 | 120100 | 7981650900 | 26800 | 26750 | 26800 | 26750 | 12 |
| 406 | 20240723 | 120000 | 7981329400 | 26800 | 26800 | 26800 | 26750 | 213 |
| 407 | 20240723 | 115900 | 7975629650 | 26850 | 26800 | 26850 | 26750 | 467 |
| 408 | 20240723 | 115800 | 7963110050 | 26800 | 26750 | 26800 | 26700 | 457 |
| 409 | 20240723 | 115700 | 7950866500 | 26750 | 26700 | 26750 | 26600 | 876 |
| 410 | 20240723 | 115600 | 7927507500 | 26750 | 26800 | 26850 | 26700 | 985 |
| 411 | 20240723 | 115500 | 7901120050 | 26800 | 26850 | 26850 | 26550 | 4100 |
| 412 | 20240723 | 115400 | 7791762050 | 26900 | 26850 | 26900 | 26750 | 264 |
| 413 | 20240723 | 115300 | 7784692150 | 26850 | 26950 | 26950 | 26700 | 720 |
| 414 | 20240723 | 115200 | 7765431950 | 26900 | 27000 | 27000 | 26900 | 475 |
| 415 | 20240723 | 115100 | 7752653050 | 26950 | 26950 | 27000 | 26950 | 188 |
| 416 | 20240723 | 115000 | 7747586200 | 26950 | 27050 | 27050 | 26950 | 394 |
| 417 | 20240723 | 114900 | 7736948000 | 27050 | 27100 | 27100 | 27050 | 98 |
| 418 | 20240723 | 114800 | 7734296850 | 27100 | 27200 | 27200 | 27100 | 1119 |
| 419 | 20240723 | 114700 | 7703948650 | 27200 | 27050 | 27200 | 27050 | 874 |
| 420 | 20240723 | 114600 | 7680298650 | 27050 | 27000 | 27050 | 26950 | 266 |
| 421 | 20240723 | 114500 | 7673120350 | 26950 | 27050 | 27050 | 26950 | 21 |
| 422 | 20240723 | 114400 | 7672552400 | 27050 | 27000 | 27050 | 26950 | 86 |
| 423 | 20240723 | 114300 | 7670229150 | 27050 | 27050 | 27050 | 26900 | 50 |
| 424 | 20240723 | 114200 | 7668879300 | 27050 | 27050 | 27050 | 27000 | 169 |
| 425 | 20240723 | 114100 | 7664315450 | 27050 | 27050 | 27050 | 26900 | 409 |
| 426 | 20240723 | 114000 | 7653278700 | 27050 | 27000 | 27050 | 26950 | 441 |
| 427 | 20240723 | 113900 | 7641367350 | 27000 | 27000 | 27000 | 26900 | 225 |
| 428 | 20240723 | 113800 | 7635307550 | 26950 | 26900 | 27000 | 26900 | 1078 |
| 429 | 20240723 | 113700 | 7606281250 | 26900 | 26900 | 26950 | 26750 | 1506 |
| 430 | 20240723 | 113600 | 7565864850 | 26950 | 26900 | 26950 | 26850 | 654 |
| 431 | 20240723 | 113500 | 7548280100 | 26950 | 26950 | 27000 | 26950 | 164 |
| 432 | 20240723 | 113400 | 7543860050 | 26900 | 26900 | 26950 | 26900 | 560 |
| 433 | 20240723 | 113300 | 7528790200 | 27000 | 26950 | 27000 | 26900 | 623 |
| 434 | 20240723 | 113200 | 7512019250 | 27000 | 26950 | 27050 | 26900 | 772 |
| 435 | 20240723 | 113100 | 7491209850 | 27000 | 27050 | 27050 | 26950 | 35 |
| 436 | 20240723 | 113000 | 7490264550 | 27050 | 27050 | 27050 | 26950 | 493 |
| 437 | 20240723 | 112900 | 7476963250 | 27050 | 27050 | 27050 | 27000 | 1113 |
| 438 | 20240723 | 112800 | 7446860700 | 27000 | 26950 | 27050 | 26950 | 929 |
| 439 | 20240723 | 112700 | 7421814650 | 27050 | 27050 | 27200 | 26950 | 990 |
| 440 | 20240723 | 112600 | 7395051300 | 26950 | 27150 | 27350 | 26900 | 2622 |
| 441 | 20240723 | 112500 | 7324182200 | 27150 | 27350 | 27400 | 27150 | 838 |
| 442 | 20240723 | 112400 | 7301334900 | 27350 | 27450 | 27450 | 27350 | 483 |
| 443 | 20240723 | 112300 | 7288100450 | 27450 | 27500 | 27500 | 27450 | 116 |
| 444 | 20240723 | 112200 | 7284912800 | 27500 | 27500 | 27550 | 27450 | 245 |
| 445 | 20240723 | 112100 | 7278175300 | 27450 | 27450 | 27500 | 27400 | 414 |
| 446 | 20240723 | 112000 | 7266814000 | 27450 | 27400 | 27450 | 27400 | 368 |
| 447 | 20240723 | 111900 | 7256728400 | 27500 | 27400 | 27500 | 27400 | 176 |
| 448 | 20240723 | 111800 | 7251891050 | 27400 | 27350 | 27450 | 27300 | 393 |
| 449 | 20240723 | 111700 | 7241125450 | 27300 | 27350 | 27400 | 27150 | 2276 |
| 450 | 20240723 | 111600 | 7178969100 | 27400 | 27400 | 27500 | 27400 | 395 |
| 451 | 20240723 | 111500 | 7168144400 | 27400 | 27350 | 27500 | 27350 | 574 |
| 452 | 20240723 | 111400 | 7152421300 | 27600 | 27600 | 27700 | 27000 | 5314 |
| 453 | 20240723 | 111300 | 7007141100 | 27650 | 27600 | 27700 | 27600 | 328 |
| 454 | 20240723 | 111200 | 6998079550 | 27550 | 27450 | 27600 | 27450 | 3732 |
| 455 | 20240723 | 111100 | 6895447650 | 27400 | 27400 | 27450 | 27350 | 1013 |
| 456 | 20240723 | 111000 | 6867726750 | 27350 | 27450 | 27500 | 27350 | 1030 |
| 457 | 20240723 | 110900 | 6839483100 | 27500 | 27400 | 27500 | 27300 | 1529 |
| 458 | 20240723 | 110800 | 6797574300 | 27300 | 27450 | 27550 | 27250 | 1874 |
| 459 | 20240723 | 110700 | 6746228950 | 27450 | 27650 | 27700 | 27450 | 2350 |
| 460 | 20240723 | 110600 | 6681448850 | 27700 | 27750 | 27800 | 27700 | 1116 |
| 461 | 20240723 | 110500 | 6650485600 | 27800 | 27650 | 27850 | 27600 | 906 |
| 462 | 20240723 | 110400 | 6625334350 | 27800 | 27650 | 27800 | 27500 | 2387 |
| 463 | 20240723 | 110300 | 6559481000 | 27650 | 27900 | 27900 | 27650 | 2960 |
| 464 | 20240723 | 110200 | 6477265050 | 27950 | 27950 | 28000 | 27850 | 3660 |
| 465 | 20240723 | 110100 | 6375158800 | 27950 | 28000 | 28000 | 27950 | 6808 |
| 466 | 20240723 | 110000 | 6184570350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 467 | 20240723 | 105900 | 6184570350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 468 | 20240723 | 105800 | 6184570350 | 27950 | 27900 | 27950 | 27850 | 4668 |
| 469 | 20240723 | 105700 | 6054260950 | 27950 | 27900 | 27950 | 27850 | 2631 |
| 470 | 20240723 | 105600 | 5980813150 | 27900 | 27900 | 27900 | 27800 | 2597 |
| 471 | 20240723 | 105500 | 5908472050 | 27950 | 27850 | 27950 | 27800 | 4494 |
| 472 | 20240723 | 105400 | 5783121400 | 27750 | 27750 | 27850 | 27650 | 4623 |
| 473 | 20240723 | 105300 | 5654800450 | 27750 | 27750 | 27800 | 27650 | 2868 |
| 474 | 20240723 | 105200 | 5575345750 | 27850 | 27700 | 27850 | 27650 | 4191 |
| 475 | 20240723 | 105100 | 5458984400 | 27750 | 27600 | 27850 | 27600 | 6161 |
| 476 | 20240723 | 105000 | 5288061900 | 27600 | 27700 | 27700 | 27550 | 2404 |
| 477 | 20240723 | 104900 | 5221661700 | 27700 | 27500 | 27700 | 27400 | 7231 |
| 478 | 20240723 | 104800 | 5022618050 | 27500 | 27500 | 27500 | 27450 | 1181 |
| 479 | 20240723 | 104700 | 4990156200 | 27450 | 27350 | 27500 | 27350 | 5381 |
| 480 | 20240723 | 104600 | 4842375600 | 27350 | 27350 | 27400 | 27250 | 697 |
| 481 | 20240723 | 104500 | 4823337450 | 27350 | 27350 | 27450 | 27350 | 2588 |
| 482 | 20240723 | 104400 | 4752402500 | 27350 | 27400 | 27400 | 27300 | 413 |
| 483 | 20240723 | 104300 | 4741107800 | 27400 | 27400 | 27450 | 27400 | 1187 |
| 484 | 20240723 | 104200 | 4708576800 | 27450 | 27500 | 27500 | 27300 | 5869 |
| 485 | 20240723 | 104100 | 4547647850 | 27500 | 27250 | 27500 | 27250 | 10905 |
| 486 | 20240723 | 104000 | 4249450350 | 27250 | 27000 | 27300 | 27000 | 6435 |
| 487 | 20240723 | 103900 | 4074669800 | 27000 | 27050 | 27100 | 27000 | 447 |
| 488 | 20240723 | 103800 | 4062590900 | 27050 | 27050 | 27100 | 27050 | 310 |
| 489 | 20240723 | 103700 | 4054197150 | 27050 | 27100 | 27150 | 27050 | 823 |
| 490 | 20240723 | 103600 | 4031911450 | 27100 | 26900 | 27100 | 26850 | 2923 |
| 491 | 20240723 | 103500 | 3953061000 | 26850 | 27050 | 27050 | 26850 | 586 |
| 492 | 20240723 | 103400 | 3937273650 | 27050 | 27150 | 27150 | 27050 | 930 |
| 493 | 20240723 | 103300 | 3912050250 | 27150 | 27150 | 27150 | 27050 | 837 |
| 494 | 20240723 | 103200 | 3889358550 | 27200 | 27150 | 27200 | 27100 | 847 |
| 495 | 20240723 | 103100 | 3866365700 | 27150 | 27100 | 27200 | 27000 | 2799 |
| 496 | 20240723 | 103000 | 3790417250 | 27100 | 27050 | 27100 | 27000 | 1077 |
| 497 | 20240723 | 102900 | 3761276850 | 27050 | 27050 | 27050 | 27000 | 391 |
| 498 | 20240723 | 102800 | 3750702850 | 27050 | 27000 | 27050 | 26900 | 549 |
| 499 | 20240723 | 102700 | 3735896350 | 27050 | 27000 | 27050 | 27000 | 1653 |
| 500 | 20240723 | 102600 | 3691216000 | 26950 | 27050 | 27150 | 26950 | 1679 |
| 501 | 20240723 | 102500 | 3645711900 | 27100 | 26950 | 27100 | 26900 | 3392 |
| 502 | 20240723 | 102400 | 3554108350 | 26950 | 26950 | 27050 | 26900 | 1494 |
| 503 | 20240723 | 102300 | 3513793650 | 26900 | 26900 | 26900 | 26850 | 563 |
| 504 | 20240723 | 102200 | 3498654950 | 26900 | 26950 | 27050 | 26900 | 4916 |
| 505 | 20240723 | 102100 | 3366031750 | 26950 | 26850 | 26950 | 26800 | 1892 |
| 506 | 20240723 | 102000 | 3315141650 | 26800 | 26850 | 26950 | 26800 | 3425 |
| 507 | 20240723 | 101900 | 3223000050 | 26850 | 26600 | 26900 | 26600 | 2529 |
| 508 | 20240723 | 101800 | 3155244500 | 26600 | 26650 | 26700 | 26600 | 870 |
| 509 | 20240723 | 101700 | 3132073400 | 26650 | 26500 | 26650 | 26450 | 880 |
| 510 | 20240723 | 101600 | 3108717300 | 26400 | 26450 | 26600 | 26400 | 764 |
| 511 | 20240723 | 101500 | 3088505400 | 26450 | 26600 | 26600 | 26350 | 2380 |
| 512 | 20240723 | 101400 | 3025610850 | 26600 | 26650 | 26650 | 26550 | 1216 |
| 513 | 20240723 | 101300 | 2993260400 | 26600 | 26550 | 26700 | 26500 | 1229 |
| 514 | 20240723 | 101200 | 2960536500 | 26550 | 26450 | 26550 | 26400 | 1405 |
| 515 | 20240723 | 101100 | 2923344500 | 26400 | 26400 | 26500 | 26350 | 530 |
| 516 | 20240723 | 101000 | 2909343800 | 26500 | 26400 | 26500 | 26300 | 1516 |
| 517 | 20240723 | 100900 | 2869332250 | 26300 | 26200 | 27000 | 26200 | 10616 |
| 518 | 20240723 | 100800 | 2586184650 | 26150 | 26000 | 26150 | 26000 | 457 |
| 519 | 20240723 | 100700 | 2574274000 | 26150 | 26200 | 26250 | 25950 | 1542 |
| 520 | 20240723 | 100600 | 2534092300 | 26200 | 26300 | 26300 | 26200 | 178 |
| 521 | 20240723 | 100500 | 2529420350 | 26250 | 26250 | 26250 | 26250 | 109 |
| 522 | 20240723 | 100400 | 2526559100 | 26250 | 26300 | 26300 | 26200 | 630 |
| 523 | 20240723 | 100300 | 2510051350 | 26250 | 26350 | 26400 | 26250 | 97 |
| 524 | 20240723 | 100200 | 2507500900 | 26400 | 26300 | 26400 | 26300 | 22 |
| 525 | 20240723 | 100100 | 2506921100 | 26400 | 26350 | 26400 | 26200 | 830 |
| 526 | 20240723 | 100000 | 2485104750 | 26350 | 26400 | 26450 | 26350 | 349 |
| 527 | 20240723 | 095900 | 2475904000 | 26450 | 26400 | 26450 | 26350 | 489 |
| 528 | 20240723 | 095800 | 2463015400 | 26350 | 26450 | 26450 | 26350 | 3435 |
| 529 | 20240723 | 095700 | 2372394300 | 26450 | 26400 | 26450 | 26350 | 634 |
| 530 | 20240723 | 095600 | 2355672400 | 26450 | 26400 | 26450 | 26400 | 334 |
| 531 | 20240723 | 095500 | 2346849600 | 26400 | 26450 | 26450 | 26400 | 237 |
| 532 | 20240723 | 095400 | 2340592050 | 26400 | 26350 | 26400 | 26300 | 1053 |
| 533 | 20240723 | 095300 | 2312868300 | 26300 | 26400 | 26450 | 26300 | 159 |
| 534 | 20240723 | 095200 | 2308675650 | 26400 | 26450 | 26450 | 26400 | 304 |
| 535 | 20240723 | 095100 | 2300639350 | 26450 | 26400 | 26450 | 26350 | 203 |
| 536 | 20240723 | 095000 | 2295287750 | 26450 | 26300 | 26450 | 26200 | 1410 |
| 537 | 20240723 | 094900 | 2258138600 | 26300 | 26250 | 26300 | 26200 | 886 |
| 538 | 20240723 | 094800 | 2234879350 | 26250 | 26350 | 26350 | 26250 | 898 |
| 539 | 20240723 | 094700 | 2211271100 | 26300 | 26350 | 26350 | 26300 | 81 |
| 540 | 20240723 | 094600 | 2209137500 | 26300 | 26400 | 26400 | 26300 | 399 |
| 541 | 20240723 | 094500 | 2198623750 | 26450 | 26450 | 26450 | 26350 | 806 |
| 542 | 20240723 | 094400 | 2177350000 | 26450 | 26400 | 26450 | 26300 | 1725 |
| 543 | 20240723 | 094300 | 2131739300 | 26400 | 26350 | 26450 | 26250 | 2751 |
| 544 | 20240723 | 094200 | 2059214500 | 26350 | 26200 | 26350 | 26200 | 1421 |
| 545 | 20240723 | 094100 | 2021864500 | 26250 | 26250 | 26300 | 26150 | 848 |
| 546 | 20240723 | 094000 | 1999573150 | 26250 | 26350 | 26350 | 26150 | 1847 |
| 547 | 20240723 | 093900 | 1951152300 | 26350 | 26150 | 26350 | 26100 | 3353 |
| 548 | 20240723 | 093800 | 1863239550 | 26200 | 26150 | 26250 | 26100 | 905 |
| 549 | 20240723 | 093700 | 1839564550 | 26300 | 26400 | 26400 | 26100 | 3937 |
| 550 | 20240723 | 093600 | 1736374500 | 26300 | 26150 | 26400 | 26150 | 2253 |
| 551 | 20240723 | 093500 | 1677177000 | 26150 | 26250 | 26300 | 26150 | 1273 |
| 552 | 20240723 | 093400 | 1643790200 | 26300 | 26200 | 26300 | 26050 | 1784 |
| 553 | 20240723 | 093300 | 1597117950 | 26200 | 26100 | 26250 | 26050 | 634 |
| 554 | 20240723 | 093200 | 1580521150 | 26150 | 26000 | 26150 | 25900 | 746 |
| 555 | 20240723 | 093100 | 1561094700 | 26050 | 25850 | 26200 | 25850 | 1646 |
| 556 | 20240723 | 093000 | 1518339700 | 25850 | 26300 | 26300 | 25850 | 3329 |
| 557 | 20240723 | 092900 | 1431393950 | 26250 | 26200 | 26550 | 26100 | 3825 |
| 558 | 20240723 | 092800 | 1330853200 | 26300 | 27000 | 27100 | 26200 | 10449 |
| 559 | 20240723 | 092700 | 1053079950 | 27100 | 25400 | 27500 | 25400 | 35367 |
| 560 | 20240723 | 092600 | 110464500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 561 | 20240723 | 092500 | 110464500 | 25400 | 25400 | 25400 | 25400 | 189 |
| 562 | 20240723 | 092400 | 105663900 | 25400 | 25400 | 25400 | 25400 | 105 |
| 563 | 20240723 | 092300 | 102996900 | 25450 | 25450 | 25450 | 25450 | 61 |
| 564 | 20240723 | 092200 | 101444450 | 25450 | 25450 | 25450 | 25450 | 13 |
| 565 | 20240723 | 092100 | 101113600 | 25450 | 25450 | 25450 | 25450 | 387 |
| 566 | 20240723 | 092000 | 91264450 | 25450 | 25450 | 25450 | 25450 | 2 |
| 567 | 20240723 | 091900 | 91213550 | 25450 | 25450 | 25500 | 25450 | 350 |
| 568 | 20240723 | 091800 | 82292400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 569 | 20240723 | 091700 | 82292400 | 25450 | 25450 | 25450 | 25450 | 45 |
| 570 | 20240723 | 091600 | 81147150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 571 | 20240723 | 091500 | 81147150 | 25500 | 25500 | 25500 | 25500 | 253 |
| 572 | 20240723 | 091400 | 74695650 | 25550 | 25550 | 25550 | 25550 | 40 |
| 573 | 20240723 | 091300 | 73673650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 574 | 20240723 | 091200 | 73673650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 575 | 20240723 | 091100 | 73673650 | 25550 | 25550 | 25550 | 25550 | 56 |
| 576 | 20240723 | 091000 | 72242850 | 25500 | 25600 | 25600 | 25500 | 17 |
| 577 | 20240723 | 090900 | 71808850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 578 | 20240723 | 090800 | 71808850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 579 | 20240723 | 090700 | 71808850 | 25600 | 25600 | 25650 | 25600 | 150 |
| 580 | 20240723 | 090600 | 67963850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 581 | 20240723 | 090500 | 67963850 | 25500 | 25550 | 25550 | 25500 | 65 |
| 582 | 20240723 | 090400 | 66304650 | 25550 | 25500 | 25800 | 25500 | 982 |
| 583 | 20240723 | 090300 | 41110900 | 25500 | 25450 | 25500 | 25450 | 169 |
| 584 | 20240723 | 090200 | 36804650 | 25450 | 25350 | 25450 | 25350 | 350 |
| 585 | 20240723 | 090100 | 27910350 | 25350 | 25300 | 25350 | 25300 | 125 |
| 586 | 20240723 | 090000 | 24747750 | 25350 | 25450 | 25450 | 25250 | 975 |