34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 192400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 3 | 20240722 | 192300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240722 | 192200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240722 | 192100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240722 | 192000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240722 | 191900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240722 | 191800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240722 | 191700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240722 | 191600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240722 | 191500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240722 | 191400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240722 | 191300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240722 | 191200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240722 | 191100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240722 | 191000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240722 | 190900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240722 | 190800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240722 | 190700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240722 | 190600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240722 | 190500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240722 | 190400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240722 | 190300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240722 | 190200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240722 | 190100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240722 | 190000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240722 | 185900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240722 | 185800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240722 | 185700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240722 | 185600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240722 | 185500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240722 | 185400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 33 | 20240722 | 185300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240722 | 185200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240722 | 185100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240722 | 185000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240722 | 184900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240722 | 184800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240722 | 184700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240722 | 184600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240722 | 184500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240722 | 184400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240722 | 184300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240722 | 184200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240722 | 184100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240722 | 184000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240722 | 183900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240722 | 183800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240722 | 183700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240722 | 183600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240722 | 183500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240722 | 183400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240722 | 183300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240722 | 183200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240722 | 183100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240722 | 183000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240722 | 182900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240722 | 182800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240722 | 182700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240722 | 182600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240722 | 182500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240722 | 182400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 63 | 20240722 | 182300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240722 | 182200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240722 | 182100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240722 | 182000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240722 | 181900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240722 | 181800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240722 | 181700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240722 | 181600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240722 | 181500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240722 | 181400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240722 | 181300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240722 | 181200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240722 | 181100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240722 | 181000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240722 | 180900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240722 | 180800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240722 | 180700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240722 | 180600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240722 | 180500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240722 | 180400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240722 | 180300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240722 | 180200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240722 | 180100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240722 | 180000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240722 | 175900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240722 | 175800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240722 | 175700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240722 | 175600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240722 | 175500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240722 | 175400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 93 | 20240722 | 175300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240722 | 175200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240722 | 175100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240722 | 175000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240722 | 174900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240722 | 174800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240722 | 174700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240722 | 174600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240722 | 174500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240722 | 174400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240722 | 174300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240722 | 174200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240722 | 174100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240722 | 174000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240722 | 173900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240722 | 173800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240722 | 173700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240722 | 173600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240722 | 173500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240722 | 173400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240722 | 173300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240722 | 173200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240722 | 173100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240722 | 173000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240722 | 172900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240722 | 172800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240722 | 172700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240722 | 172600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240722 | 172500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240722 | 172400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 123 | 20240722 | 172300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240722 | 172200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240722 | 172100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240722 | 172000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240722 | 171900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240722 | 171800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240722 | 171700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240722 | 171600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240722 | 171500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240722 | 171400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240722 | 171300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240722 | 171200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240722 | 171100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240722 | 171000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240722 | 170900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240722 | 170800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240722 | 170700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240722 | 170600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240722 | 170500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240722 | 170400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240722 | 170300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240722 | 170200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240722 | 170100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240722 | 170000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240722 | 165900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240722 | 165800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240722 | 165700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240722 | 165600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240722 | 165500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240722 | 165400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 153 | 20240722 | 165300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240722 | 165200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240722 | 165100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240722 | 165000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240722 | 164900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240722 | 164800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240722 | 164700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240722 | 164600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240722 | 164500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240722 | 164400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240722 | 164300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240722 | 164200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240722 | 164100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240722 | 164000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240722 | 163900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240722 | 163800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240722 | 163700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240722 | 163600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240722 | 163500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240722 | 163400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240722 | 163300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240722 | 163200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240722 | 163100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240722 | 163000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240722 | 162900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240722 | 162800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240722 | 162700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240722 | 162600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240722 | 162500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240722 | 162400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 183 | 20240722 | 162300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240722 | 162200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240722 | 162100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240722 | 162000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240722 | 161900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240722 | 161800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240722 | 161700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240722 | 161600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240722 | 161500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240722 | 161400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240722 | 161300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240722 | 161200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240722 | 161100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240722 | 161000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240722 | 160900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240722 | 160800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240722 | 160700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240722 | 160600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240722 | 160500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240722 | 160400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240722 | 160300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240722 | 160200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240722 | 160100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240722 | 160000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240722 | 155900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240722 | 155800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240722 | 155700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240722 | 155600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240722 | 155500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240722 | 155400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 213 | 20240722 | 155300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240722 | 155200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240722 | 155100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240722 | 155000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240722 | 154900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240722 | 154800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240722 | 154700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240722 | 154600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240722 | 154500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240722 | 154400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240722 | 154300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240722 | 154200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240722 | 154100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240722 | 154000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240722 | 153900 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240722 | 153800 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240722 | 153700 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240722 | 153600 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240722 | 153500 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240722 | 153400 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240722 | 153300 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240722 | 153200 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240722 | 153100 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20240722 | 153000 | 10594697800 | 28000 | 28000 | 28000 | 28000 | 9546 |
| 237 | 20240722 | 152900 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240722 | 152800 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240722 | 152700 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240722 | 152600 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240722 | 152500 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240722 | 152400 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 243 | 20240722 | 152300 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20240722 | 152200 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20240722 | 152100 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20240722 | 152000 | 10327409800 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20240722 | 151900 | 10327409800 | 28050 | 27950 | 28050 | 27900 | 2117 |
| 248 | 20240722 | 151800 | 10268131650 | 27850 | 28000 | 28000 | 27850 | 705 |
| 249 | 20240722 | 151700 | 10248446000 | 28000 | 27850 | 28000 | 27850 | 4188 |
| 250 | 20240722 | 151600 | 10131380800 | 27850 | 27850 | 27900 | 27800 | 1187 |
| 251 | 20240722 | 151500 | 10098371400 | 27800 | 27800 | 27800 | 27800 | 369 |
| 252 | 20240722 | 151400 | 10088113200 | 27800 | 27800 | 27850 | 27800 | 1098 |
| 253 | 20240722 | 151300 | 10057572900 | 27800 | 27950 | 27950 | 27800 | 2782 |
| 254 | 20240722 | 151200 | 9980113800 | 27950 | 27950 | 27950 | 27950 | 24 |
| 255 | 20240722 | 151100 | 9979443000 | 27900 | 27900 | 27950 | 27850 | 572 |
| 256 | 20240722 | 151000 | 9963481300 | 27900 | 27900 | 27950 | 27900 | 1460 |
| 257 | 20240722 | 150900 | 9922721500 | 27950 | 27900 | 27950 | 27900 | 251 |
| 258 | 20240722 | 150800 | 9915709550 | 27950 | 27850 | 27950 | 27850 | 179 |
| 259 | 20240722 | 150700 | 9910720200 | 27850 | 27850 | 27850 | 27850 | 172 |
| 260 | 20240722 | 150600 | 9905930000 | 27850 | 27800 | 27850 | 27800 | 313 |
| 261 | 20240722 | 150500 | 9897216150 | 27800 | 27800 | 27850 | 27800 | 1980 |
| 262 | 20240722 | 150400 | 9842138450 | 27800 | 27900 | 27950 | 27800 | 2715 |
| 263 | 20240722 | 150300 | 9766541550 | 27900 | 27950 | 27950 | 27900 | 204 |
| 264 | 20240722 | 150200 | 9760848100 | 27950 | 28000 | 28050 | 27950 | 4107 |
| 265 | 20240722 | 150100 | 9645971150 | 28050 | 28050 | 28100 | 28050 | 87 |
| 266 | 20240722 | 150000 | 9643530700 | 28050 | 28050 | 28100 | 28000 | 1192 |
| 267 | 20240722 | 145900 | 9610076500 | 28050 | 28050 | 28050 | 28050 | 570 |
| 268 | 20240722 | 145800 | 9594088000 | 28050 | 28100 | 28150 | 28050 | 1959 |
| 269 | 20240722 | 145700 | 9539099950 | 28100 | 28100 | 28150 | 28100 | 2755 |
| 270 | 20240722 | 145600 | 9461674800 | 28100 | 28100 | 28100 | 28050 | 1869 |
| 271 | 20240722 | 145500 | 9409158200 | 28050 | 28050 | 28050 | 28050 | 2562 |
| 272 | 20240722 | 145400 | 9337294100 | 28050 | 28050 | 28050 | 28050 | 900 |
| 273 | 20240722 | 145300 | 9312049100 | 28050 | 28000 | 28050 | 28000 | 4009 |
| 274 | 20240722 | 145200 | 9199706900 | 28000 | 27950 | 28000 | 27950 | 1145 |
| 275 | 20240722 | 145100 | 9167651250 | 27950 | 27950 | 28000 | 27950 | 1335 |
| 276 | 20240722 | 145000 | 9130337950 | 27950 | 27950 | 28000 | 27950 | 558 |
| 277 | 20240722 | 144900 | 9114741250 | 27950 | 27950 | 27950 | 27950 | 89 |
| 278 | 20240722 | 144800 | 9112253700 | 27950 | 27950 | 27950 | 27900 | 1154 |
| 279 | 20240722 | 144700 | 9079999650 | 27950 | 27950 | 28000 | 27950 | 991 |
| 280 | 20240722 | 144600 | 9052290700 | 27950 | 27900 | 27950 | 27900 | 3072 |
| 281 | 20240722 | 144500 | 8966447600 | 27900 | 27800 | 27900 | 27750 | 4933 |
| 282 | 20240722 | 144400 | 8829143550 | 27800 | 27750 | 27800 | 27750 | 197 |
| 283 | 20240722 | 144300 | 8823676550 | 27800 | 27800 | 27800 | 27750 | 99 |
| 284 | 20240722 | 144200 | 8820926000 | 27800 | 27800 | 27800 | 27750 | 53 |
| 285 | 20240722 | 144100 | 8819454100 | 27750 | 27750 | 27750 | 27750 | 16 |
| 286 | 20240722 | 144000 | 8819010100 | 27750 | 27800 | 27800 | 27750 | 166 |
| 287 | 20240722 | 143900 | 8814400700 | 27800 | 27750 | 27800 | 27750 | 565 |
| 288 | 20240722 | 143800 | 8798720400 | 27750 | 27700 | 27750 | 27700 | 310 |
| 289 | 20240722 | 143700 | 8790130650 | 27750 | 27750 | 27750 | 27750 | 1345 |
| 290 | 20240722 | 143600 | 8752806900 | 27700 | 27750 | 27750 | 27700 | 167 |
| 291 | 20240722 | 143500 | 8748180100 | 27750 | 27750 | 27750 | 27750 | 69 |
| 292 | 20240722 | 143400 | 8746265350 | 27750 | 27700 | 27750 | 27700 | 223 |
| 293 | 20240722 | 143300 | 8740087200 | 27750 | 27750 | 27750 | 27700 | 273 |
| 294 | 20240722 | 143200 | 8732513750 | 27700 | 27750 | 27750 | 27700 | 1137 |
| 295 | 20240722 | 143100 | 8700976950 | 27750 | 27700 | 27750 | 27700 | 512 |
| 296 | 20240722 | 143000 | 8686769250 | 27750 | 27750 | 27750 | 27750 | 126 |
| 297 | 20240722 | 142900 | 8683272750 | 27700 | 27700 | 27700 | 27700 | 11 |
| 298 | 20240722 | 142800 | 8682968050 | 27700 | 27750 | 27750 | 27700 | 196 |
| 299 | 20240722 | 142700 | 8677529350 | 27750 | 27700 | 27750 | 27700 | 1320 |
| 300 | 20240722 | 142600 | 8640965150 | 27700 | 27700 | 27700 | 27700 | 1139 |
| 301 | 20240722 | 142500 | 8609414850 | 27750 | 27750 | 27750 | 27750 | 125 |
| 302 | 20240722 | 142400 | 8605946100 | 27750 | 27750 | 27750 | 27750 | 83 |
| 303 | 20240722 | 142300 | 8603642850 | 27700 | 27750 | 27750 | 27700 | 2013 |
| 304 | 20240722 | 142200 | 8547792850 | 27750 | 27750 | 27750 | 27700 | 983 |
| 305 | 20240722 | 142100 | 8520520100 | 27700 | 27750 | 27750 | 27700 | 51 |
| 306 | 20240722 | 142000 | 8519106850 | 27700 | 27700 | 27700 | 27700 | 489 |
| 307 | 20240722 | 141900 | 8505561550 | 27700 | 27700 | 27700 | 27700 | 1075 |
| 308 | 20240722 | 141800 | 8475784050 | 27750 | 27800 | 27800 | 27750 | 675 |
| 309 | 20240722 | 141700 | 8457051950 | 27750 | 27700 | 27750 | 27700 | 199 |
| 310 | 20240722 | 141600 | 8451534550 | 27700 | 27700 | 27700 | 27700 | 35 |
| 311 | 20240722 | 141500 | 8450565050 | 27750 | 27750 | 27750 | 27750 | 20 |
| 312 | 20240722 | 141400 | 8450010050 | 27750 | 27750 | 27750 | 27750 | 319 |
| 313 | 20240722 | 141300 | 8441157800 | 27750 | 27750 | 27750 | 27750 | 131 |
| 314 | 20240722 | 141200 | 8437522550 | 27750 | 27800 | 27850 | 27750 | 2212 |
| 315 | 20240722 | 141100 | 8376132600 | 27800 | 27800 | 27850 | 27800 | 120 |
| 316 | 20240722 | 141000 | 8372796100 | 27850 | 27800 | 27850 | 27800 | 15 |
| 317 | 20240722 | 140900 | 8372378400 | 27800 | 27750 | 27800 | 27750 | 124 |
| 318 | 20240722 | 140800 | 8368931300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 319 | 20240722 | 140700 | 8368903550 | 27750 | 27750 | 27750 | 27750 | 11 |
| 320 | 20240722 | 140600 | 8368598300 | 27750 | 27800 | 27800 | 27750 | 48 |
| 321 | 20240722 | 140500 | 8367265500 | 27800 | 27750 | 27800 | 27750 | 305 |
| 322 | 20240722 | 140400 | 8358786750 | 27750 | 27750 | 27750 | 27750 | 42 |
| 323 | 20240722 | 140300 | 8357621250 | 27750 | 27800 | 27800 | 27750 | 592 |
| 324 | 20240722 | 140200 | 8341190150 | 27750 | 27800 | 27850 | 27750 | 2530 |
| 325 | 20240722 | 140100 | 8270904700 | 27850 | 27850 | 27850 | 27850 | 4 |
| 326 | 20240722 | 140000 | 8270793300 | 27850 | 27850 | 27850 | 27850 | 29 |
| 327 | 20240722 | 135900 | 8269985650 | 27800 | 27800 | 27800 | 27800 | 8 |
| 328 | 20240722 | 135800 | 8269763250 | 27850 | 27800 | 27850 | 27800 | 14 |
| 329 | 20240722 | 135700 | 8269373850 | 27850 | 27850 | 27850 | 27850 | 12 |
| 330 | 20240722 | 135600 | 8269039650 | 27800 | 27800 | 27800 | 27800 | 253 |
| 331 | 20240722 | 135500 | 8262006250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 332 | 20240722 | 135400 | 8262006250 | 27800 | 27850 | 27850 | 27800 | 33 |
| 333 | 20240722 | 135300 | 8261087750 | 27800 | 27800 | 27800 | 27800 | 84 |
| 334 | 20240722 | 135200 | 8258752550 | 27800 | 27800 | 27800 | 27800 | 219 |
| 335 | 20240722 | 135100 | 8252664350 | 27800 | 27850 | 27850 | 27800 | 183 |
| 336 | 20240722 | 135000 | 8247574650 | 27850 | 27850 | 27850 | 27800 | 374 |
| 337 | 20240722 | 134900 | 8237175350 | 27850 | 27850 | 27850 | 27800 | 128 |
| 338 | 20240722 | 134800 | 8233615550 | 27850 | 27850 | 27850 | 27800 | 331 |
| 339 | 20240722 | 134700 | 8224397900 | 27800 | 27850 | 27850 | 27800 | 204 |
| 340 | 20240722 | 134600 | 8218719200 | 27800 | 27850 | 27850 | 27800 | 108 |
| 341 | 20240722 | 134500 | 8215712250 | 27850 | 27850 | 27850 | 27850 | 21 |
| 342 | 20240722 | 134400 | 8215127400 | 27850 | 27850 | 27850 | 27850 | 1721 |
| 343 | 20240722 | 134300 | 8167197550 | 27850 | 27850 | 27850 | 27850 | 208 |
| 344 | 20240722 | 134200 | 8161404750 | 27900 | 27900 | 27900 | 27900 | 217 |
| 345 | 20240722 | 134100 | 8155350450 | 27900 | 27900 | 27900 | 27900 | 67 |
| 346 | 20240722 | 134000 | 8153481150 | 27850 | 27900 | 27900 | 27850 | 539 |
| 347 | 20240722 | 133900 | 8138463900 | 27900 | 27900 | 27900 | 27900 | 497 |
| 348 | 20240722 | 133800 | 8124597600 | 27900 | 27900 | 27900 | 27900 | 513 |
| 349 | 20240722 | 133700 | 8110284900 | 27900 | 27850 | 27900 | 27850 | 45 |
| 350 | 20240722 | 133600 | 8109031400 | 27900 | 27900 | 27950 | 27900 | 1074 |
| 351 | 20240722 | 133500 | 8079066000 | 27900 | 27950 | 27950 | 27900 | 78 |
| 352 | 20240722 | 133400 | 8076889700 | 27950 | 27900 | 27950 | 27900 | 415 |
| 353 | 20240722 | 133300 | 8065291200 | 27900 | 27850 | 27950 | 27850 | 1460 |
| 354 | 20240722 | 133200 | 8024553400 | 27850 | 27750 | 27850 | 27750 | 931 |
| 355 | 20240722 | 133100 | 7998641650 | 27750 | 27800 | 27800 | 27750 | 13 |
| 356 | 20240722 | 133000 | 7998280400 | 27800 | 27800 | 27800 | 27800 | 27 |
| 357 | 20240722 | 132900 | 7997529800 | 27800 | 27700 | 27800 | 27700 | 752 |
| 358 | 20240722 | 132800 | 7976640850 | 27650 | 27750 | 27750 | 27650 | 4756 |
| 359 | 20240722 | 132700 | 7844959800 | 27750 | 27750 | 27800 | 27750 | 1971 |
| 360 | 20240722 | 132600 | 7790263800 | 27800 | 27800 | 27800 | 27800 | 130 |
| 361 | 20240722 | 132500 | 7786649800 | 27800 | 27800 | 27800 | 27750 | 66 |
| 362 | 20240722 | 132400 | 7784818100 | 27800 | 27800 | 27800 | 27800 | 52 |
| 363 | 20240722 | 132300 | 7783372500 | 27800 | 27750 | 27800 | 27750 | 110 |
| 364 | 20240722 | 132200 | 7780319400 | 27750 | 27800 | 27800 | 27750 | 57 |
| 365 | 20240722 | 132100 | 7778735750 | 27800 | 27800 | 27800 | 27800 | 346 |
| 366 | 20240722 | 132000 | 7769116950 | 27800 | 27800 | 27800 | 27800 | 192 |
| 367 | 20240722 | 131900 | 7763779350 | 27800 | 27800 | 27800 | 27800 | 350 |
| 368 | 20240722 | 131800 | 7754049350 | 27800 | 27800 | 27800 | 27750 | 38 |
| 369 | 20240722 | 131700 | 7752993850 | 27800 | 27750 | 27800 | 27750 | 332 |
| 370 | 20240722 | 131600 | 7743769150 | 27800 | 27800 | 27800 | 27800 | 10 |
| 371 | 20240722 | 131500 | 7743491150 | 27800 | 27800 | 27850 | 27800 | 445 |
| 372 | 20240722 | 131400 | 7731120050 | 27750 | 27800 | 27800 | 27750 | 803 |
| 373 | 20240722 | 131300 | 7708836300 | 27800 | 27800 | 27800 | 27750 | 26 |
| 374 | 20240722 | 131200 | 7708114000 | 27800 | 27750 | 27800 | 27750 | 199 |
| 375 | 20240722 | 131100 | 7702584300 | 27800 | 27800 | 27800 | 27800 | 770 |
| 376 | 20240722 | 131000 | 7681178300 | 27800 | 27800 | 27850 | 27750 | 760 |
| 377 | 20240722 | 130900 | 7660064950 | 27850 | 27800 | 27850 | 27800 | 19 |
| 378 | 20240722 | 130800 | 7659535950 | 27850 | 27850 | 27850 | 27850 | 35 |
| 379 | 20240722 | 130700 | 7658561200 | 27850 | 27800 | 27850 | 27800 | 64 |
| 380 | 20240722 | 130600 | 7656781500 | 27800 | 27800 | 27850 | 27800 | 269 |
| 381 | 20240722 | 130500 | 7649297250 | 27800 | 27850 | 27850 | 27800 | 41 |
| 382 | 20240722 | 130400 | 7648155450 | 27850 | 27850 | 27850 | 27850 | 21 |
| 383 | 20240722 | 130300 | 7647570600 | 27850 | 27850 | 27900 | 27850 | 68 |
| 384 | 20240722 | 130200 | 7645676700 | 27850 | 27850 | 27850 | 27850 | 18 |
| 385 | 20240722 | 130100 | 7645175400 | 27850 | 27850 | 27850 | 27850 | 50 |
| 386 | 20240722 | 130000 | 7643782900 | 27800 | 27850 | 27850 | 27800 | 162 |
| 387 | 20240722 | 125900 | 7639277350 | 27900 | 27900 | 27900 | 27800 | 61 |
| 388 | 20240722 | 125800 | 7637580450 | 27900 | 27800 | 27900 | 27800 | 57 |
| 389 | 20240722 | 125700 | 7635995450 | 27800 | 27900 | 27900 | 27800 | 87 |
| 390 | 20240722 | 125600 | 7633574150 | 27850 | 27850 | 27850 | 27850 | 107 |
| 391 | 20240722 | 125500 | 7630594200 | 27850 | 27850 | 27850 | 27800 | 14 |
| 392 | 20240722 | 125400 | 7630204350 | 27850 | 27800 | 27850 | 27800 | 43 |
| 393 | 20240722 | 125300 | 7629008900 | 27800 | 27750 | 27800 | 27750 | 444 |
| 394 | 20240722 | 125200 | 7616687400 | 27700 | 27750 | 27750 | 27700 | 680 |
| 395 | 20240722 | 125100 | 7597851050 | 27750 | 27750 | 27750 | 27700 | 31 |
| 396 | 20240722 | 125000 | 7596991300 | 27750 | 27750 | 27750 | 27750 | 47 |
| 397 | 20240722 | 124900 | 7595687050 | 27750 | 27750 | 27750 | 27700 | 68 |
| 398 | 20240722 | 124800 | 7593802800 | 27750 | 27750 | 27750 | 27700 | 287 |
| 399 | 20240722 | 124700 | 7585841900 | 27750 | 27750 | 27750 | 27750 | 694 |
| 400 | 20240722 | 124600 | 7566583400 | 27800 | 27800 | 27800 | 27800 | 916 |
| 401 | 20240722 | 124500 | 7541118600 | 27850 | 27850 | 27850 | 27800 | 286 |
| 402 | 20240722 | 124400 | 7533157300 | 27850 | 27850 | 27850 | 27850 | 2 |
| 403 | 20240722 | 124300 | 7533101600 | 27850 | 27800 | 27850 | 27800 | 52 |
| 404 | 20240722 | 124200 | 7531655000 | 27800 | 27850 | 27850 | 27800 | 70 |
| 405 | 20240722 | 124100 | 7529708000 | 27800 | 27850 | 27850 | 27800 | 133 |
| 406 | 20240722 | 124000 | 7526005100 | 27800 | 27850 | 27850 | 27800 | 1602 |
| 407 | 20240722 | 123900 | 7481413900 | 27850 | 27850 | 27900 | 27850 | 141 |
| 408 | 20240722 | 123800 | 7477486150 | 27900 | 27900 | 27900 | 27900 | 60 |
| 409 | 20240722 | 123700 | 7475812150 | 27900 | 27850 | 27900 | 27850 | 97 |
| 410 | 20240722 | 123600 | 7473110650 | 27850 | 27900 | 27900 | 27850 | 103 |
| 411 | 20240722 | 123500 | 7470239950 | 27900 | 27850 | 27900 | 27850 | 47 |
| 412 | 20240722 | 123400 | 7468930500 | 27900 | 27900 | 27900 | 27900 | 8 |
| 413 | 20240722 | 123300 | 7468707300 | 27900 | 27900 | 27900 | 27900 | 523 |
| 414 | 20240722 | 123200 | 7454115600 | 27850 | 27900 | 27900 | 27850 | 497 |
| 415 | 20240722 | 123100 | 7440272650 | 27900 | 27900 | 27900 | 27900 | 23 |
| 416 | 20240722 | 123000 | 7439630950 | 27900 | 27900 | 27900 | 27900 | 154 |
| 417 | 20240722 | 122900 | 7435334350 | 27900 | 27900 | 27900 | 27900 | 422 |
| 418 | 20240722 | 122800 | 7423560550 | 27900 | 27900 | 27900 | 27900 | 210 |
| 419 | 20240722 | 122700 | 7417701550 | 27900 | 27900 | 27900 | 27900 | 266 |
| 420 | 20240722 | 122600 | 7410280150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 421 | 20240722 | 122500 | 7410140650 | 27900 | 27900 | 27900 | 27900 | 47 |
| 422 | 20240722 | 122400 | 7408829350 | 27850 | 27900 | 27950 | 27850 | 160 |
| 423 | 20240722 | 122300 | 7404359000 | 27900 | 27900 | 27950 | 27900 | 179 |
| 424 | 20240722 | 122200 | 7399364850 | 27900 | 27900 | 27950 | 27900 | 249 |
| 425 | 20240722 | 122100 | 7392416150 | 27950 | 27950 | 27950 | 27950 | 236 |
| 426 | 20240722 | 122000 | 7385819950 | 27900 | 27900 | 27900 | 27900 | 245 |
| 427 | 20240722 | 121900 | 7378984450 | 27950 | 27950 | 27950 | 27950 | 46 |
| 428 | 20240722 | 121800 | 7377698750 | 27950 | 27950 | 27950 | 27950 | 23 |
| 429 | 20240722 | 121700 | 7377055900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 430 | 20240722 | 121600 | 7377027950 | 27900 | 27900 | 27950 | 27900 | 352 |
| 431 | 20240722 | 121500 | 7367194950 | 27900 | 27900 | 27900 | 27850 | 66 |
| 432 | 20240722 | 121400 | 7365356550 | 27900 | 27900 | 27900 | 27900 | 81 |
| 433 | 20240722 | 121300 | 7363096650 | 27900 | 27900 | 27900 | 27900 | 334 |
| 434 | 20240722 | 121200 | 7353778050 | 27900 | 27900 | 27900 | 27900 | 62 |
| 435 | 20240722 | 121100 | 7352048250 | 27900 | 27950 | 27950 | 27900 | 420 |
| 436 | 20240722 | 121000 | 7340326850 | 27900 | 28000 | 28000 | 27900 | 55 |
| 437 | 20240722 | 120900 | 7338792050 | 27900 | 28000 | 28000 | 27900 | 203 |
| 438 | 20240722 | 120800 | 7333128050 | 28000 | 27950 | 28000 | 27900 | 613 |
| 439 | 20240722 | 120700 | 7315998050 | 28000 | 28000 | 28000 | 28000 | 62 |
| 440 | 20240722 | 120600 | 7314262050 | 28000 | 28000 | 28000 | 28000 | 98 |
| 441 | 20240722 | 120500 | 7311518050 | 28000 | 27950 | 28000 | 27950 | 1542 |
| 442 | 20240722 | 120400 | 7268350300 | 27950 | 27950 | 28000 | 27950 | 135 |
| 443 | 20240722 | 120300 | 7264576850 | 27950 | 27950 | 27950 | 27950 | 51 |
| 444 | 20240722 | 120200 | 7263151400 | 27900 | 27900 | 27950 | 27900 | 1613 |
| 445 | 20240722 | 120100 | 7218125800 | 27900 | 27900 | 27900 | 27900 | 558 |
| 446 | 20240722 | 120000 | 7202557600 | 27950 | 27900 | 27950 | 27900 | 5 |
| 447 | 20240722 | 115900 | 7202417900 | 27900 | 27900 | 27900 | 27900 | 516 |
| 448 | 20240722 | 115800 | 7188021500 | 27900 | 27900 | 27900 | 27900 | 40 |
| 449 | 20240722 | 115700 | 7186905500 | 27950 | 27950 | 27950 | 27900 | 707 |
| 450 | 20240722 | 115600 | 7167164850 | 27950 | 27950 | 27950 | 27950 | 131 |
| 451 | 20240722 | 115500 | 7163503400 | 27950 | 27850 | 28000 | 27850 | 83 |
| 452 | 20240722 | 115400 | 7161183350 | 27950 | 27900 | 27950 | 27900 | 1324 |
| 453 | 20240722 | 115300 | 7124193300 | 27850 | 27850 | 27850 | 27850 | 75 |
| 454 | 20240722 | 115200 | 7122104550 | 27850 | 27900 | 27900 | 27800 | 64 |
| 455 | 20240722 | 115100 | 7120319400 | 27900 | 27850 | 27900 | 27800 | 1733 |
| 456 | 20240722 | 115000 | 7072091700 | 27850 | 27800 | 27850 | 27800 | 109 |
| 457 | 20240722 | 114900 | 7069059550 | 27850 | 27850 | 27850 | 27850 | 66 |
| 458 | 20240722 | 114800 | 7067221450 | 27850 | 27850 | 27850 | 27800 | 101 |
| 459 | 20240722 | 114700 | 7064413050 | 27850 | 27850 | 27850 | 27850 | 348 |
| 460 | 20240722 | 114600 | 7054721250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 461 | 20240722 | 114500 | 7054721250 | 27850 | 27850 | 27900 | 27850 | 332 |
| 462 | 20240722 | 114400 | 7045460650 | 27800 | 27900 | 27950 | 27800 | 1213 |
| 463 | 20240722 | 114300 | 7011639500 | 27900 | 27900 | 27900 | 27800 | 68 |
| 464 | 20240722 | 114200 | 7009742400 | 27900 | 27900 | 28000 | 27850 | 1293 |
| 465 | 20240722 | 114100 | 6973716150 | 27950 | 27950 | 27950 | 27900 | 554 |
| 466 | 20240722 | 114000 | 6958251900 | 27950 | 27950 | 28000 | 27900 | 404 |
| 467 | 20240722 | 113900 | 6946952400 | 28000 | 28000 | 28000 | 27950 | 325 |
| 468 | 20240722 | 113800 | 6937865650 | 28000 | 28000 | 28000 | 28000 | 494 |
| 469 | 20240722 | 113700 | 6924033650 | 28000 | 28000 | 28000 | 28000 | 382 |
| 470 | 20240722 | 113600 | 6913337650 | 28000 | 28000 | 28050 | 27950 | 1847 |
| 471 | 20240722 | 113500 | 6861621000 | 27950 | 27750 | 27950 | 27750 | 2176 |
| 472 | 20240722 | 113400 | 6800960700 | 27750 | 27800 | 27800 | 27750 | 349 |
| 473 | 20240722 | 113300 | 6791275550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 474 | 20240722 | 113200 | 6791219950 | 27750 | 27750 | 27750 | 27750 | 44 |
| 475 | 20240722 | 113100 | 6789998950 | 27650 | 27650 | 27750 | 27650 | 72 |
| 476 | 20240722 | 113000 | 6788005300 | 27650 | 27750 | 27750 | 27650 | 44 |
| 477 | 20240722 | 112900 | 6786788100 | 27650 | 27700 | 27750 | 27650 | 191 |
| 478 | 20240722 | 112800 | 6781500150 | 27700 | 27700 | 27700 | 27700 | 5 |
| 479 | 20240722 | 112700 | 6781361650 | 27650 | 27650 | 27750 | 27650 | 324 |
| 480 | 20240722 | 112600 | 6772402250 | 27700 | 27700 | 27750 | 27700 | 727 |
| 481 | 20240722 | 112500 | 6752261000 | 27700 | 27750 | 27750 | 27700 | 88 |
| 482 | 20240722 | 112400 | 6749820450 | 27700 | 27800 | 27800 | 27700 | 8 |
| 483 | 20240722 | 112300 | 6749598250 | 27750 | 27750 | 27750 | 27700 | 2031 |
| 484 | 20240722 | 112200 | 6693288250 | 27800 | 27800 | 27800 | 27800 | 69 |
| 485 | 20240722 | 112100 | 6691370050 | 27800 | 27800 | 27800 | 27800 | 6 |
| 486 | 20240722 | 112000 | 6691203250 | 27800 | 27800 | 27800 | 27800 | 150 |
| 487 | 20240722 | 111900 | 6687033250 | 27800 | 27850 | 27850 | 27800 | 49 |
| 488 | 20240722 | 111800 | 6685669450 | 27800 | 27750 | 27800 | 27750 | 283 |
| 489 | 20240722 | 111700 | 6677806000 | 27750 | 27750 | 27750 | 27750 | 173 |
| 490 | 20240722 | 111600 | 6673005250 | 27750 | 27750 | 27750 | 27750 | 368 |
| 491 | 20240722 | 111500 | 6662793250 | 27750 | 27750 | 27750 | 27750 | 165 |
| 492 | 20240722 | 111400 | 6658214500 | 27750 | 27800 | 27800 | 27750 | 1269 |
| 493 | 20240722 | 111300 | 6622999600 | 27800 | 27800 | 27800 | 27800 | 246 |
| 494 | 20240722 | 111200 | 6616160800 | 27800 | 27800 | 27850 | 27800 | 141 |
| 495 | 20240722 | 111100 | 6612240750 | 27800 | 27800 | 27800 | 27800 | 109 |
| 496 | 20240722 | 111000 | 6609210550 | 27800 | 27850 | 27850 | 27800 | 1301 |
| 497 | 20240722 | 110900 | 6573041000 | 27850 | 27800 | 27850 | 27800 | 885 |
| 498 | 20240722 | 110800 | 6548397600 | 27800 | 27800 | 27800 | 27800 | 66 |
| 499 | 20240722 | 110700 | 6546562800 | 27850 | 27850 | 27900 | 27850 | 83 |
| 500 | 20240722 | 110600 | 6544250800 | 27900 | 27800 | 27900 | 27750 | 1208 |
| 501 | 20240722 | 110500 | 6510617950 | 27800 | 27800 | 27800 | 27750 | 556 |
| 502 | 20240722 | 110400 | 6495163650 | 27800 | 27800 | 27900 | 27800 | 901 |
| 503 | 20240722 | 110300 | 6470105150 | 27800 | 27800 | 27850 | 27800 | 711 |
| 504 | 20240722 | 110200 | 6450339250 | 27800 | 27850 | 27850 | 27800 | 69 |
| 505 | 20240722 | 110100 | 6448417800 | 27850 | 27900 | 27900 | 27800 | 2237 |
| 506 | 20240722 | 110000 | 6386142250 | 27950 | 27950 | 27950 | 27900 | 455 |
| 507 | 20240722 | 105900 | 6373425050 | 27950 | 27900 | 27950 | 27850 | 1055 |
| 508 | 20240722 | 105800 | 6343982200 | 27900 | 27900 | 27900 | 27900 | 430 |
| 509 | 20240722 | 105700 | 6331985200 | 27900 | 27900 | 27900 | 27850 | 374 |
| 510 | 20240722 | 105600 | 6321550650 | 27900 | 27900 | 27900 | 27850 | 93 |
| 511 | 20240722 | 105500 | 6318957900 | 27900 | 27950 | 27950 | 27900 | 1441 |
| 512 | 20240722 | 105400 | 6278735550 | 27950 | 27950 | 27950 | 27950 | 77 |
| 513 | 20240722 | 105300 | 6276583400 | 27950 | 27950 | 27950 | 27950 | 1208 |
| 514 | 20240722 | 105200 | 6242819800 | 27950 | 27950 | 27950 | 27900 | 422 |
| 515 | 20240722 | 105100 | 6231024950 | 27950 | 27950 | 27950 | 27950 | 437 |
| 516 | 20240722 | 105000 | 6218810800 | 27950 | 27950 | 27950 | 27950 | 600 |
| 517 | 20240722 | 104900 | 6202040800 | 27950 | 27950 | 27950 | 27900 | 42 |
| 518 | 20240722 | 104800 | 6200867600 | 27950 | 27950 | 27950 | 27900 | 123 |
| 519 | 20240722 | 104700 | 6197430250 | 27950 | 27950 | 27950 | 27950 | 34 |
| 520 | 20240722 | 104600 | 6196479950 | 27950 | 27900 | 27950 | 27900 | 56 |
| 521 | 20240722 | 104500 | 6194915050 | 27900 | 27950 | 27950 | 27900 | 65 |
| 522 | 20240722 | 104400 | 6193098550 | 27900 | 28000 | 28000 | 27900 | 46 |
| 523 | 20240722 | 104300 | 6191814950 | 27950 | 27900 | 27950 | 27900 | 2643 |
| 524 | 20240722 | 104200 | 6117948800 | 27950 | 27950 | 27950 | 27950 | 101 |
| 525 | 20240722 | 104100 | 6115125850 | 27950 | 27900 | 27950 | 27900 | 1068 |
| 526 | 20240722 | 104000 | 6085293400 | 27850 | 27850 | 27850 | 27800 | 430 |
| 527 | 20240722 | 103900 | 6073326800 | 27850 | 27850 | 27850 | 27800 | 886 |
| 528 | 20240722 | 103800 | 6048655750 | 27800 | 27850 | 27850 | 27800 | 98 |
| 529 | 20240722 | 103700 | 6045929800 | 27850 | 27850 | 27850 | 27850 | 449 |
| 530 | 20240722 | 103600 | 6033425150 | 27900 | 27900 | 27900 | 27900 | 77 |
| 531 | 20240722 | 103500 | 6031276850 | 27900 | 27900 | 27900 | 27900 | 10 |
| 532 | 20240722 | 103400 | 6030997850 | 27850 | 27850 | 27850 | 27850 | 229 |
| 533 | 20240722 | 103300 | 6024620200 | 27850 | 27850 | 27850 | 27850 | 63 |
| 534 | 20240722 | 103200 | 6022865650 | 27800 | 27850 | 27850 | 27800 | 747 |
| 535 | 20240722 | 103100 | 6002061800 | 27900 | 27900 | 27900 | 27850 | 248 |
| 536 | 20240722 | 103000 | 5995143150 | 27900 | 27900 | 27900 | 27850 | 40 |
| 537 | 20240722 | 102900 | 5994027450 | 27950 | 27900 | 27950 | 27850 | 1717 |
| 538 | 20240722 | 102800 | 5946055000 | 27900 | 27900 | 27900 | 27900 | 75 |
| 539 | 20240722 | 102700 | 5943962500 | 27900 | 27900 | 27950 | 27850 | 788 |
| 540 | 20240722 | 102600 | 5921977150 | 27850 | 27900 | 27900 | 27850 | 186 |
| 541 | 20240722 | 102500 | 5916792050 | 27900 | 27900 | 27900 | 27900 | 46 |
| 542 | 20240722 | 102400 | 5915508650 | 27900 | 27900 | 27950 | 27850 | 638 |
| 543 | 20240722 | 102300 | 5897708600 | 27900 | 27900 | 27900 | 27850 | 119 |
| 544 | 20240722 | 102200 | 5894388550 | 27900 | 27850 | 27900 | 27850 | 256 |
| 545 | 20240722 | 102100 | 5887258750 | 27850 | 27850 | 27900 | 27850 | 513 |
| 546 | 20240722 | 102000 | 5872961050 | 27850 | 27850 | 27900 | 27800 | 165 |
| 547 | 20240722 | 101900 | 5868365950 | 27850 | 27750 | 27850 | 27750 | 1242 |
| 548 | 20240722 | 101800 | 5833827050 | 27800 | 27800 | 27800 | 27750 | 592 |
| 549 | 20240722 | 101700 | 5817397200 | 27800 | 27800 | 27850 | 27750 | 4560 |
| 550 | 20240722 | 101600 | 5690680750 | 27850 | 27750 | 27850 | 27750 | 270 |
| 551 | 20240722 | 101500 | 5683173950 | 27800 | 27750 | 27800 | 27750 | 604 |
| 552 | 20240722 | 101400 | 5666408900 | 27800 | 27800 | 27850 | 27750 | 542 |
| 553 | 20240722 | 101300 | 5651354400 | 27850 | 27850 | 27900 | 27750 | 122 |
| 554 | 20240722 | 101200 | 5647959700 | 27900 | 27900 | 27900 | 27850 | 104 |
| 555 | 20240722 | 101100 | 5645059450 | 27900 | 27900 | 27900 | 27800 | 127 |
| 556 | 20240722 | 101000 | 5641518550 | 27900 | 27900 | 27950 | 27850 | 1382 |
| 557 | 20240722 | 100900 | 5602967250 | 27900 | 28000 | 28000 | 27900 | 1387 |
| 558 | 20240722 | 100800 | 5564172800 | 27950 | 27950 | 28000 | 27900 | 1083 |
| 559 | 20240722 | 100700 | 5533891950 | 27950 | 27850 | 27950 | 27850 | 411 |
| 560 | 20240722 | 100600 | 5522424050 | 27900 | 27850 | 27900 | 27800 | 725 |
| 561 | 20240722 | 100500 | 5502240750 | 27850 | 27800 | 27850 | 27750 | 1354 |
| 562 | 20240722 | 100400 | 5464599350 | 27800 | 27800 | 27800 | 27750 | 871 |
| 563 | 20240722 | 100300 | 5440427100 | 27800 | 27800 | 27800 | 27750 | 65 |
| 564 | 20240722 | 100200 | 5438620300 | 27800 | 27800 | 27800 | 27800 | 82 |
| 565 | 20240722 | 100100 | 5436340700 | 27800 | 27800 | 27800 | 27750 | 598 |
| 566 | 20240722 | 100000 | 5419728600 | 27800 | 27800 | 27900 | 27800 | 2465 |
| 567 | 20240722 | 095900 | 5351146800 | 27800 | 27750 | 27800 | 27700 | 391 |
| 568 | 20240722 | 095800 | 5340306200 | 27750 | 27700 | 27750 | 27700 | 945 |
| 569 | 20240722 | 095700 | 5314105650 | 27700 | 27650 | 27700 | 27600 | 806 |
| 570 | 20240722 | 095600 | 5291811750 | 27650 | 27550 | 27650 | 27500 | 866 |
| 571 | 20240722 | 095500 | 5267942650 | 27550 | 27500 | 27600 | 27450 | 4232 |
| 572 | 20240722 | 095400 | 5151525950 | 27500 | 27550 | 27600 | 27500 | 589 |
| 573 | 20240722 | 095300 | 5135304450 | 27550 | 27550 | 27600 | 27500 | 980 |
| 574 | 20240722 | 095200 | 5108312500 | 27600 | 27550 | 27600 | 27500 | 3989 |
| 575 | 20240722 | 095100 | 4998561150 | 27550 | 27550 | 27650 | 27550 | 1114 |
| 576 | 20240722 | 095000 | 4967860300 | 27550 | 27600 | 27650 | 27500 | 4686 |
| 577 | 20240722 | 094900 | 4838610950 | 27600 | 27750 | 27750 | 27600 | 3782 |
| 578 | 20240722 | 094800 | 4734030350 | 27750 | 27750 | 27800 | 27700 | 171 |
| 579 | 20240722 | 094700 | 4729285300 | 27800 | 27750 | 27800 | 27750 | 493 |
| 580 | 20240722 | 094600 | 4715594250 | 27750 | 27700 | 27750 | 27700 | 144 |
| 581 | 20240722 | 094500 | 4711603600 | 27750 | 27750 | 27800 | 27700 | 406 |
| 582 | 20240722 | 094400 | 4700337700 | 27700 | 27800 | 27800 | 27700 | 1657 |
| 583 | 20240722 | 094300 | 4654354950 | 27750 | 27800 | 27800 | 27700 | 383 |
| 584 | 20240722 | 094200 | 4643724000 | 27800 | 27750 | 27800 | 27700 | 313 |
| 585 | 20240722 | 094100 | 4635037950 | 27750 | 27700 | 27750 | 27650 | 345 |
| 586 | 20240722 | 094000 | 4625476750 | 27700 | 27650 | 27700 | 27650 | 54 |
| 587 | 20240722 | 093900 | 4623982100 | 27700 | 27600 | 27700 | 27600 | 456 |
| 588 | 20240722 | 093800 | 4611381900 | 27650 | 27750 | 27750 | 27600 | 3017 |
| 589 | 20240722 | 093700 | 4527958100 | 27750 | 27800 | 27800 | 27700 | 653 |
| 590 | 20240722 | 093600 | 4509817850 | 27800 | 27750 | 27800 | 27750 | 163 |
| 591 | 20240722 | 093500 | 4505288500 | 27800 | 27700 | 27800 | 27700 | 1202 |
| 592 | 20240722 | 093400 | 4471942450 | 27650 | 27700 | 27750 | 27650 | 696 |
| 593 | 20240722 | 093300 | 4452663000 | 27700 | 27650 | 27700 | 27550 | 1375 |
| 594 | 20240722 | 093200 | 4414654150 | 27550 | 27750 | 27750 | 27500 | 8916 |
| 595 | 20240722 | 093100 | 4168824700 | 27750 | 27850 | 27900 | 27700 | 9396 |
| 596 | 20240722 | 093000 | 3907760750 | 27900 | 27900 | 27950 | 27850 | 218 |
| 597 | 20240722 | 092900 | 3901681450 | 27900 | 27850 | 27900 | 27800 | 1234 |
| 598 | 20240722 | 092800 | 3867326400 | 27850 | 27950 | 27950 | 27850 | 2837 |
| 599 | 20240722 | 092700 | 3788261550 | 27950 | 27950 | 27950 | 27900 | 203 |
| 600 | 20240722 | 092600 | 3782588700 | 27950 | 27900 | 27950 | 27850 | 1025 |
| 601 | 20240722 | 092500 | 3753992100 | 27900 | 27950 | 28000 | 27900 | 1720 |
| 602 | 20240722 | 092400 | 3705966200 | 27950 | 28000 | 28000 | 27900 | 1592 |
| 603 | 20240722 | 092300 | 3661461500 | 27950 | 28050 | 28050 | 27950 | 2225 |
| 604 | 20240722 | 092200 | 3599168050 | 28050 | 28150 | 28150 | 28050 | 2586 |
| 605 | 20240722 | 092100 | 3526567950 | 28100 | 28100 | 28150 | 28100 | 785 |
| 606 | 20240722 | 092000 | 3504489200 | 28100 | 28150 | 28250 | 28100 | 3666 |
| 607 | 20240722 | 091900 | 3401361500 | 28150 | 28300 | 28400 | 28150 | 3161 |
| 608 | 20240722 | 091800 | 3312148950 | 28250 | 28450 | 28550 | 28150 | 7072 |
| 609 | 20240722 | 091700 | 3111846950 | 28500 | 28500 | 28550 | 28250 | 8804 |
| 610 | 20240722 | 091600 | 2861745600 | 28500 | 28400 | 28600 | 28350 | 15255 |
| 611 | 20240722 | 091500 | 2427014000 | 28400 | 28250 | 28400 | 28200 | 3404 |
| 612 | 20240722 | 091400 | 2330516300 | 28150 | 28250 | 28300 | 28150 | 6900 |
| 613 | 20240722 | 091300 | 2135721850 | 28300 | 28200 | 28350 | 28200 | 5676 |
| 614 | 20240722 | 091200 | 1975124950 | 28200 | 28150 | 28200 | 28150 | 777 |
| 615 | 20240722 | 091100 | 1953249300 | 28150 | 28050 | 28150 | 28000 | 1851 |
| 616 | 20240722 | 091000 | 1901358900 | 28100 | 28100 | 28150 | 28050 | 3397 |
| 617 | 20240722 | 090900 | 1805965300 | 28150 | 28150 | 28150 | 28050 | 1883 |
| 618 | 20240722 | 090800 | 1753050450 | 28150 | 28150 | 28250 | 28100 | 7826 |
| 619 | 20240722 | 090700 | 1532614050 | 28250 | 28150 | 28250 | 28100 | 3772 |
| 620 | 20240722 | 090600 | 1426347550 | 28150 | 28000 | 28450 | 27950 | 9814 |
| 621 | 20240722 | 090500 | 1149299050 | 27950 | 27900 | 28000 | 27850 | 1714 |
| 622 | 20240722 | 090400 | 1101404750 | 27900 | 27800 | 28000 | 27800 | 1162 |
| 623 | 20240722 | 090300 | 1068981600 | 27900 | 27850 | 28000 | 27800 | 3352 |
| 624 | 20240722 | 090200 | 975464750 | 27900 | 27950 | 28000 | 27750 | 7185 |
| 625 | 20240722 | 090100 | 775308900 | 27950 | 27900 | 28000 | 27750 | 9049 |
| 626 | 20240722 | 090000 | 523485050 | 27950 | 27900 | 28050 | 27800 | 17806 |