34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 192800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 3 | 20240722 | 192700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240722 | 192600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240722 | 192500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240722 | 192400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240722 | 192300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240722 | 192200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240722 | 192100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240722 | 192000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240722 | 191900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240722 | 191800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240722 | 191700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240722 | 191600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240722 | 191500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240722 | 191400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240722 | 191300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240722 | 191200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240722 | 191100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240722 | 191000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240722 | 190900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240722 | 190800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240722 | 190700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240722 | 190600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240722 | 190500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240722 | 190400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240722 | 190300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240722 | 190200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240722 | 190100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240722 | 190000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240722 | 185900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240722 | 185800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 33 | 20240722 | 185700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240722 | 185600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240722 | 185500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240722 | 185400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240722 | 185300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240722 | 185200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240722 | 185100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240722 | 185000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240722 | 184900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240722 | 184800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240722 | 184700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240722 | 184600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240722 | 184500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240722 | 184400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240722 | 184300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240722 | 184200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240722 | 184100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240722 | 184000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240722 | 183900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240722 | 183800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240722 | 183700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240722 | 183600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240722 | 183500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240722 | 183400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240722 | 183300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240722 | 183200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240722 | 183100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240722 | 183000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240722 | 182900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240722 | 182800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 63 | 20240722 | 182700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240722 | 182600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240722 | 182500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240722 | 182400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240722 | 182300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240722 | 182200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240722 | 182100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240722 | 182000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240722 | 181900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240722 | 181800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240722 | 181700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240722 | 181600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240722 | 181500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240722 | 181400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240722 | 181300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240722 | 181200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240722 | 181100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240722 | 181000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240722 | 180900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240722 | 180800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240722 | 180700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240722 | 180600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240722 | 180500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240722 | 180400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240722 | 180300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240722 | 180200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240722 | 180100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240722 | 180000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240722 | 175900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240722 | 175800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 93 | 20240722 | 175700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240722 | 175600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240722 | 175500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240722 | 175400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240722 | 175300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240722 | 175200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240722 | 175100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240722 | 175000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240722 | 174900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240722 | 174800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240722 | 174700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240722 | 174600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240722 | 174500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240722 | 174400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240722 | 174300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240722 | 174200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240722 | 174100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240722 | 174000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240722 | 173900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240722 | 173800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240722 | 173700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240722 | 173600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240722 | 173500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240722 | 173400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240722 | 173300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240722 | 173200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240722 | 173100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240722 | 173000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240722 | 172900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240722 | 172800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 123 | 20240722 | 172700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240722 | 172600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240722 | 172500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240722 | 172400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240722 | 172300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240722 | 172200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240722 | 172100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240722 | 172000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240722 | 171900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240722 | 171800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240722 | 171700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240722 | 171600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240722 | 171500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240722 | 171400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240722 | 171300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240722 | 171200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240722 | 171100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240722 | 171000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240722 | 170900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240722 | 170800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240722 | 170700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240722 | 170600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240722 | 170500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240722 | 170400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240722 | 170300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240722 | 170200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240722 | 170100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240722 | 170000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240722 | 165900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240722 | 165800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 153 | 20240722 | 165700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240722 | 165600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240722 | 165500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240722 | 165400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240722 | 165300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240722 | 165200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240722 | 165100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240722 | 165000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240722 | 164900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240722 | 164800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240722 | 164700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240722 | 164600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240722 | 164500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240722 | 164400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240722 | 164300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240722 | 164200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240722 | 164100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240722 | 164000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240722 | 163900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240722 | 163800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240722 | 163700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240722 | 163600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240722 | 163500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240722 | 163400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240722 | 163300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240722 | 163200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240722 | 163100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240722 | 163000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240722 | 162900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240722 | 162800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 183 | 20240722 | 162700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240722 | 162600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240722 | 162500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240722 | 162400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240722 | 162300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240722 | 162200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240722 | 162100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240722 | 162000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240722 | 161900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240722 | 161800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240722 | 161700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240722 | 161600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240722 | 161500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240722 | 161400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240722 | 161300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240722 | 161200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240722 | 161100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240722 | 161000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240722 | 160900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240722 | 160800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240722 | 160700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240722 | 160600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240722 | 160500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240722 | 160400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240722 | 160300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240722 | 160200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240722 | 160100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240722 | 160000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240722 | 155900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240722 | 155800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 213 | 20240722 | 155700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240722 | 155600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240722 | 155500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240722 | 155400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240722 | 155300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240722 | 155200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240722 | 155100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240722 | 155000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240722 | 154900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20240722 | 154800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240722 | 154700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240722 | 154600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240722 | 154500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240722 | 154400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20240722 | 154300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20240722 | 154200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20240722 | 154100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20240722 | 154000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240722 | 153900 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240722 | 153800 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20240722 | 153700 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20240722 | 153600 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20240722 | 153500 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20240722 | 153400 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20240722 | 153300 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20240722 | 153200 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20240722 | 153100 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20240722 | 153000 | 8582762250 | 26500 | 26500 | 26500 | 26500 | 6972 |
| 241 | 20240722 | 152900 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20240722 | 152800 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20240722 | 152700 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20240722 | 152600 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20240722 | 152500 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20240722 | 152400 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20240722 | 152300 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20240722 | 152200 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20240722 | 152100 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20240722 | 152000 | 8398004250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20240722 | 151900 | 8398004250 | 26500 | 26500 | 26500 | 26400 | 1942 |
| 252 | 20240722 | 151800 | 8346609050 | 26500 | 26450 | 26500 | 26450 | 83 |
| 253 | 20240722 | 151700 | 8344412150 | 26500 | 26400 | 26500 | 26400 | 1496 |
| 254 | 20240722 | 151600 | 8304820700 | 26450 | 26450 | 26500 | 26400 | 1130 |
| 255 | 20240722 | 151500 | 8274932650 | 26450 | 26450 | 26500 | 26450 | 43 |
| 256 | 20240722 | 151400 | 8273795000 | 26450 | 26450 | 26500 | 26450 | 161 |
| 257 | 20240722 | 151300 | 8269536200 | 26500 | 26450 | 26500 | 26400 | 480 |
| 258 | 20240722 | 151200 | 8256837200 | 26450 | 26450 | 26500 | 26450 | 332 |
| 259 | 20240722 | 151100 | 8248054600 | 26450 | 26450 | 26450 | 26450 | 504 |
| 260 | 20240722 | 151000 | 8234723800 | 26450 | 26450 | 26450 | 26450 | 910 |
| 261 | 20240722 | 150900 | 8210654300 | 26450 | 26450 | 26500 | 26450 | 415 |
| 262 | 20240722 | 150800 | 8199665950 | 26450 | 26450 | 26450 | 26400 | 502 |
| 263 | 20240722 | 150700 | 8186408050 | 26450 | 26400 | 26500 | 26400 | 899 |
| 264 | 20240722 | 150600 | 8162606500 | 26400 | 26500 | 26500 | 26400 | 2928 |
| 265 | 20240722 | 150500 | 8085172750 | 26450 | 26500 | 26500 | 26450 | 433 |
| 266 | 20240722 | 150400 | 8073714200 | 26450 | 26450 | 26450 | 26450 | 501 |
| 267 | 20240722 | 150300 | 8060462750 | 26450 | 26450 | 26500 | 26400 | 2193 |
| 268 | 20240722 | 150200 | 8002381850 | 26450 | 26450 | 26450 | 26450 | 270 |
| 269 | 20240722 | 150100 | 7995240350 | 26450 | 26500 | 26500 | 26450 | 258 |
| 270 | 20240722 | 150000 | 7988416050 | 26500 | 26500 | 26500 | 26500 | 2099 |
| 271 | 20240722 | 145900 | 7932792550 | 26500 | 26550 | 26550 | 26500 | 258 |
| 272 | 20240722 | 145800 | 7925946000 | 26500 | 26550 | 26550 | 26500 | 222 |
| 273 | 20240722 | 145700 | 7920062900 | 26550 | 26550 | 26600 | 26550 | 394 |
| 274 | 20240722 | 145600 | 7909601800 | 26600 | 26600 | 26600 | 26600 | 125 |
| 275 | 20240722 | 145500 | 7906276800 | 26600 | 26600 | 26600 | 26600 | 136 |
| 276 | 20240722 | 145400 | 7902659200 | 26600 | 26550 | 26600 | 26550 | 766 |
| 277 | 20240722 | 145300 | 7882283700 | 26600 | 26600 | 26600 | 26600 | 75 |
| 278 | 20240722 | 145200 | 7880288700 | 26600 | 26600 | 26600 | 26600 | 189 |
| 279 | 20240722 | 145100 | 7875261300 | 26600 | 26600 | 26600 | 26500 | 917 |
| 280 | 20240722 | 145000 | 7850894100 | 26600 | 26600 | 26600 | 26600 | 230 |
| 281 | 20240722 | 144900 | 7844776100 | 26600 | 26550 | 26600 | 26550 | 777 |
| 282 | 20240722 | 144800 | 7824139350 | 26600 | 26650 | 26650 | 26600 | 537 |
| 283 | 20240722 | 144700 | 7809853650 | 26600 | 26650 | 26650 | 26600 | 1654 |
| 284 | 20240722 | 144600 | 7765846050 | 26650 | 26600 | 26650 | 26600 | 1371 |
| 285 | 20240722 | 144500 | 7729350250 | 26600 | 26600 | 26600 | 26600 | 429 |
| 286 | 20240722 | 144400 | 7717938850 | 26550 | 26600 | 26600 | 26550 | 752 |
| 287 | 20240722 | 144300 | 7697935700 | 26550 | 26550 | 26550 | 26550 | 123 |
| 288 | 20240722 | 144200 | 7694670050 | 26600 | 26550 | 26600 | 26550 | 895 |
| 289 | 20240722 | 144100 | 7670892250 | 26500 | 26500 | 26500 | 26500 | 430 |
| 290 | 20240722 | 144000 | 7659497250 | 26450 | 26500 | 26500 | 26450 | 369 |
| 291 | 20240722 | 143900 | 7649723500 | 26450 | 26450 | 26500 | 26450 | 124 |
| 292 | 20240722 | 143800 | 7646439500 | 26450 | 26450 | 26500 | 26300 | 1830 |
| 293 | 20240722 | 143700 | 7598006100 | 26500 | 26450 | 26500 | 26450 | 618 |
| 294 | 20240722 | 143600 | 7581629650 | 26450 | 26500 | 26550 | 26200 | 6753 |
| 295 | 20240722 | 143500 | 7403836700 | 26500 | 26450 | 26500 | 26450 | 668 |
| 296 | 20240722 | 143400 | 7386135700 | 26500 | 26500 | 26500 | 26500 | 649 |
| 297 | 20240722 | 143300 | 7368937200 | 26500 | 26450 | 26500 | 26450 | 1163 |
| 298 | 20240722 | 143200 | 7338138200 | 26450 | 26400 | 26450 | 26400 | 1592 |
| 299 | 20240722 | 143100 | 7296050050 | 26400 | 26400 | 26400 | 26400 | 121 |
| 300 | 20240722 | 143000 | 7292855650 | 26400 | 26450 | 26450 | 26400 | 263 |
| 301 | 20240722 | 142900 | 7285910800 | 26450 | 26400 | 26450 | 26400 | 384 |
| 302 | 20240722 | 142800 | 7275758000 | 26400 | 26350 | 26400 | 26300 | 982 |
| 303 | 20240722 | 142700 | 7249879700 | 26350 | 26350 | 26350 | 26300 | 955 |
| 304 | 20240722 | 142600 | 7224725450 | 26250 | 26250 | 26300 | 26250 | 3759 |
| 305 | 20240722 | 142500 | 7125871850 | 26250 | 26200 | 26250 | 26200 | 1637 |
| 306 | 20240722 | 142400 | 7082916900 | 26200 | 26200 | 26200 | 26200 | 274 |
| 307 | 20240722 | 142300 | 7075738100 | 26250 | 26250 | 26250 | 26200 | 526 |
| 308 | 20240722 | 142200 | 7061951350 | 26250 | 26200 | 26250 | 26200 | 2101 |
| 309 | 20240722 | 142100 | 7006897800 | 26200 | 26250 | 26250 | 26200 | 71 |
| 310 | 20240722 | 142000 | 7005034550 | 26150 | 26200 | 26200 | 26150 | 642 |
| 311 | 20240722 | 141900 | 6988215650 | 26200 | 26200 | 26250 | 26200 | 341 |
| 312 | 20240722 | 141800 | 6979268250 | 26200 | 26200 | 26200 | 26200 | 1585 |
| 313 | 20240722 | 141700 | 6937741250 | 26250 | 26250 | 26250 | 26250 | 374 |
| 314 | 20240722 | 141600 | 6927923750 | 26250 | 26250 | 26250 | 26250 | 2 |
| 315 | 20240722 | 141500 | 6927871250 | 26250 | 26200 | 26250 | 26200 | 1559 |
| 316 | 20240722 | 141400 | 6887023950 | 26250 | 26300 | 26300 | 26250 | 736 |
| 317 | 20240722 | 141300 | 6867699950 | 26250 | 26200 | 26250 | 26200 | 309 |
| 318 | 20240722 | 141200 | 6859603000 | 26200 | 26300 | 26300 | 26200 | 73 |
| 319 | 20240722 | 141100 | 6857688400 | 26300 | 26300 | 26300 | 26300 | 27 |
| 320 | 20240722 | 141000 | 6856978300 | 26200 | 26300 | 26300 | 26200 | 2275 |
| 321 | 20240722 | 140900 | 6797239950 | 26350 | 26350 | 26350 | 26300 | 61 |
| 322 | 20240722 | 140800 | 6795632750 | 26350 | 26350 | 26350 | 26350 | 194 |
| 323 | 20240722 | 140700 | 6790520850 | 26350 | 26350 | 26350 | 26350 | 2 |
| 324 | 20240722 | 140600 | 6790468150 | 26300 | 26300 | 26350 | 26300 | 310 |
| 325 | 20240722 | 140500 | 6782314000 | 26300 | 26300 | 26300 | 26300 | 176 |
| 326 | 20240722 | 140400 | 6777685200 | 26300 | 26300 | 26300 | 26300 | 23 |
| 327 | 20240722 | 140300 | 6777080300 | 26350 | 26350 | 26350 | 26350 | 45 |
| 328 | 20240722 | 140200 | 6775894550 | 26300 | 26300 | 26300 | 26300 | 100 |
| 329 | 20240722 | 140100 | 6773264550 | 26350 | 26350 | 26350 | 26300 | 597 |
| 330 | 20240722 | 140000 | 6757533650 | 26350 | 26350 | 26350 | 26300 | 167 |
| 331 | 20240722 | 135900 | 6753133250 | 26350 | 26300 | 26350 | 26300 | 167 |
| 332 | 20240722 | 135800 | 6748738850 | 26300 | 26350 | 26350 | 26300 | 151 |
| 333 | 20240722 | 135700 | 6744760200 | 26350 | 26300 | 26350 | 26300 | 107 |
| 334 | 20240722 | 135600 | 6741944250 | 26300 | 26400 | 26400 | 26300 | 967 |
| 335 | 20240722 | 135500 | 6716502200 | 26400 | 26400 | 26400 | 26350 | 54 |
| 336 | 20240722 | 135400 | 6715078550 | 26400 | 26350 | 26400 | 26350 | 52 |
| 337 | 20240722 | 135300 | 6713708250 | 26350 | 26350 | 26350 | 26350 | 72 |
| 338 | 20240722 | 135200 | 6711811050 | 26350 | 26350 | 26350 | 26350 | 156 |
| 339 | 20240722 | 135100 | 6707700450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 340 | 20240722 | 135000 | 6707700450 | 26350 | 26300 | 26350 | 26300 | 556 |
| 341 | 20240722 | 134900 | 6693050650 | 26300 | 26300 | 26350 | 26300 | 401 |
| 342 | 20240722 | 134800 | 6682504300 | 26350 | 26350 | 26350 | 26350 | 38 |
| 343 | 20240722 | 134700 | 6681503000 | 26350 | 26300 | 26350 | 26300 | 129 |
| 344 | 20240722 | 134600 | 6678110200 | 26350 | 26350 | 26350 | 26350 | 330 |
| 345 | 20240722 | 134500 | 6669414700 | 26350 | 26350 | 26350 | 26350 | 12 |
| 346 | 20240722 | 134400 | 6669098500 | 26350 | 26400 | 26400 | 26350 | 208 |
| 347 | 20240722 | 134300 | 6663617550 | 26400 | 26450 | 26450 | 26400 | 511 |
| 348 | 20240722 | 134200 | 6650126400 | 26450 | 26400 | 26450 | 26400 | 370 |
| 349 | 20240722 | 134100 | 6640342150 | 26350 | 26400 | 26400 | 26350 | 1167 |
| 350 | 20240722 | 134000 | 6609573050 | 26400 | 26350 | 26400 | 26350 | 1010 |
| 351 | 20240722 | 133900 | 6582944200 | 26300 | 26350 | 26350 | 26300 | 283 |
| 352 | 20240722 | 133800 | 6575501200 | 26350 | 26350 | 26350 | 26350 | 17 |
| 353 | 20240722 | 133700 | 6575053250 | 26350 | 26350 | 26350 | 26350 | 17 |
| 354 | 20240722 | 133600 | 6574605300 | 26350 | 26300 | 26350 | 26300 | 98 |
| 355 | 20240722 | 133500 | 6572023750 | 26350 | 26350 | 26350 | 26350 | 40 |
| 356 | 20240722 | 133400 | 6570969750 | 26350 | 26350 | 26350 | 26350 | 6 |
| 357 | 20240722 | 133300 | 6570811650 | 26250 | 26300 | 26300 | 26250 | 547 |
| 358 | 20240722 | 133200 | 6556433800 | 26250 | 26300 | 26300 | 26250 | 407 |
| 359 | 20240722 | 133100 | 6545749800 | 26300 | 26250 | 26300 | 26250 | 149 |
| 360 | 20240722 | 133000 | 6541831250 | 26300 | 26300 | 26300 | 26300 | 1070 |
| 361 | 20240722 | 132900 | 6513690250 | 26300 | 26300 | 26300 | 26300 | 100 |
| 362 | 20240722 | 132800 | 6511060250 | 26250 | 26250 | 26250 | 26250 | 574 |
| 363 | 20240722 | 132700 | 6495992750 | 26250 | 26300 | 26300 | 26250 | 1164 |
| 364 | 20240722 | 132600 | 6465437050 | 26300 | 26300 | 26350 | 26250 | 147 |
| 365 | 20240722 | 132500 | 6461577550 | 26300 | 26250 | 26300 | 26250 | 265 |
| 366 | 20240722 | 132400 | 6454613350 | 26300 | 26300 | 26300 | 26300 | 162 |
| 367 | 20240722 | 132300 | 6450352750 | 26300 | 26300 | 26300 | 26300 | 6 |
| 368 | 20240722 | 132200 | 6450194950 | 26300 | 26300 | 26300 | 26250 | 101 |
| 369 | 20240722 | 132100 | 6447538700 | 26300 | 26250 | 26300 | 26250 | 287 |
| 370 | 20240722 | 132000 | 6439994900 | 26250 | 26250 | 26250 | 26250 | 50 |
| 371 | 20240722 | 131900 | 6438682400 | 26250 | 26250 | 26250 | 26250 | 75 |
| 372 | 20240722 | 131800 | 6436713650 | 26300 | 26300 | 26300 | 26300 | 302 |
| 373 | 20240722 | 131700 | 6428771050 | 26300 | 26300 | 26300 | 26300 | 218 |
| 374 | 20240722 | 131600 | 6423037650 | 26250 | 26250 | 26300 | 26250 | 464 |
| 375 | 20240722 | 131500 | 6410857550 | 26250 | 26200 | 26250 | 26200 | 1727 |
| 376 | 20240722 | 131400 | 6365525400 | 26200 | 26250 | 26250 | 26200 | 172 |
| 377 | 20240722 | 131300 | 6361018800 | 26250 | 26250 | 26300 | 26250 | 726 |
| 378 | 20240722 | 131200 | 6341960900 | 26250 | 26250 | 26250 | 26250 | 845 |
| 379 | 20240722 | 131100 | 6319779650 | 26250 | 26250 | 26300 | 26250 | 31 |
| 380 | 20240722 | 131000 | 6318965850 | 26250 | 26250 | 26250 | 26250 | 104 |
| 381 | 20240722 | 130900 | 6316235850 | 26250 | 26250 | 26250 | 26250 | 283 |
| 382 | 20240722 | 130800 | 6308807100 | 26250 | 26300 | 26300 | 26250 | 35 |
| 383 | 20240722 | 130700 | 6307887350 | 26300 | 26300 | 26350 | 26300 | 122 |
| 384 | 20240722 | 130600 | 6304678600 | 26300 | 26300 | 26300 | 26300 | 111 |
| 385 | 20240722 | 130500 | 6301759300 | 26350 | 26350 | 26350 | 26350 | 90 |
| 386 | 20240722 | 130400 | 6299387800 | 26350 | 26350 | 26350 | 26350 | 488 |
| 387 | 20240722 | 130300 | 6286529000 | 26350 | 26350 | 26350 | 26350 | 12 |
| 388 | 20240722 | 130200 | 6286212800 | 26350 | 26400 | 26400 | 26350 | 238 |
| 389 | 20240722 | 130100 | 6279938600 | 26400 | 26400 | 26450 | 26400 | 53 |
| 390 | 20240722 | 130000 | 6278539200 | 26450 | 26450 | 26450 | 26400 | 482 |
| 391 | 20240722 | 125900 | 6265790350 | 26400 | 26350 | 26400 | 26300 | 2573 |
| 392 | 20240722 | 125800 | 6197973500 | 26300 | 26300 | 26350 | 26300 | 324 |
| 393 | 20240722 | 125700 | 6189451950 | 26300 | 26300 | 26300 | 26250 | 71 |
| 394 | 20240722 | 125600 | 6187584950 | 26250 | 26250 | 26300 | 26250 | 94 |
| 395 | 20240722 | 125500 | 6185117400 | 26300 | 26300 | 26300 | 26250 | 327 |
| 396 | 20240722 | 125400 | 6176522350 | 26250 | 26300 | 26300 | 26250 | 410 |
| 397 | 20240722 | 125300 | 6165754500 | 26300 | 26250 | 26300 | 26250 | 1895 |
| 398 | 20240722 | 125200 | 6115933250 | 26200 | 26200 | 26250 | 26200 | 110 |
| 399 | 20240722 | 125100 | 6113050700 | 26200 | 26200 | 26200 | 26200 | 2248 |
| 400 | 20240722 | 125000 | 6054153100 | 26200 | 26200 | 26200 | 26200 | 335 |
| 401 | 20240722 | 124900 | 6045376100 | 26200 | 26200 | 26200 | 26200 | 203 |
| 402 | 20240722 | 124800 | 6040057500 | 26200 | 26200 | 26200 | 26200 | 331 |
| 403 | 20240722 | 124700 | 6031385300 | 26200 | 26250 | 26250 | 26200 | 149 |
| 404 | 20240722 | 124600 | 6027480000 | 26150 | 26250 | 26250 | 26150 | 428 |
| 405 | 20240722 | 124500 | 6016269900 | 26200 | 26200 | 26200 | 26200 | 66 |
| 406 | 20240722 | 124400 | 6014540700 | 26200 | 26200 | 26200 | 26200 | 568 |
| 407 | 20240722 | 124300 | 5999659100 | 26250 | 26200 | 26250 | 26200 | 134 |
| 408 | 20240722 | 124200 | 5996141950 | 26250 | 26200 | 26250 | 26200 | 137 |
| 409 | 20240722 | 124100 | 5992552050 | 26200 | 26200 | 26200 | 26200 | 408 |
| 410 | 20240722 | 124000 | 5981862450 | 26200 | 26200 | 26200 | 26200 | 398 |
| 411 | 20240722 | 123900 | 5971434850 | 26200 | 26250 | 26250 | 26200 | 207 |
| 412 | 20240722 | 123800 | 5966011400 | 26200 | 26300 | 26300 | 26200 | 137 |
| 413 | 20240722 | 123700 | 5962421400 | 26300 | 26250 | 26300 | 26250 | 372 |
| 414 | 20240722 | 123600 | 5952656250 | 26250 | 26250 | 26300 | 26250 | 561 |
| 415 | 20240722 | 123500 | 5937929450 | 26250 | 26200 | 26250 | 26200 | 678 |
| 416 | 20240722 | 123400 | 5920143450 | 26250 | 26250 | 26250 | 26200 | 3186 |
| 417 | 20240722 | 123300 | 5836669750 | 26250 | 26250 | 26250 | 26250 | 1021 |
| 418 | 20240722 | 123200 | 5809868500 | 26250 | 26300 | 26300 | 26250 | 10 |
| 419 | 20240722 | 123100 | 5809605750 | 26250 | 26250 | 26250 | 26250 | 571 |
| 420 | 20240722 | 123000 | 5794617000 | 26250 | 26250 | 26250 | 26250 | 151 |
| 421 | 20240722 | 122900 | 5790653250 | 26250 | 26200 | 26300 | 26200 | 143 |
| 422 | 20240722 | 122800 | 5786899100 | 26250 | 26300 | 26300 | 26250 | 3178 |
| 423 | 20240722 | 122700 | 5703467150 | 26300 | 26300 | 26300 | 26300 | 47 |
| 424 | 20240722 | 122600 | 5702231050 | 26250 | 26300 | 26300 | 26250 | 510 |
| 425 | 20240722 | 122500 | 5688834000 | 26350 | 26300 | 26350 | 26300 | 6 |
| 426 | 20240722 | 122400 | 5688676100 | 26300 | 26300 | 26300 | 26300 | 359 |
| 427 | 20240722 | 122300 | 5679234400 | 26300 | 26300 | 26300 | 26300 | 358 |
| 428 | 20240722 | 122200 | 5669819000 | 26300 | 26250 | 26300 | 26250 | 36 |
| 429 | 20240722 | 122100 | 5668872700 | 26300 | 26300 | 26300 | 26250 | 126 |
| 430 | 20240722 | 122000 | 5665559300 | 26250 | 26250 | 26300 | 26250 | 365 |
| 431 | 20240722 | 121900 | 5655965150 | 26250 | 26300 | 26300 | 26250 | 165 |
| 432 | 20240722 | 121800 | 5651626400 | 26300 | 26300 | 26300 | 26250 | 253 |
| 433 | 20240722 | 121700 | 5644979550 | 26300 | 26300 | 26300 | 26300 | 253 |
| 434 | 20240722 | 121600 | 5638325650 | 26300 | 26350 | 26350 | 26250 | 1178 |
| 435 | 20240722 | 121500 | 5607337950 | 26350 | 26350 | 26350 | 26350 | 342 |
| 436 | 20240722 | 121400 | 5598326250 | 26300 | 26300 | 26300 | 26300 | 23 |
| 437 | 20240722 | 121300 | 5597721350 | 26300 | 26400 | 26400 | 26300 | 3190 |
| 438 | 20240722 | 121200 | 5513781600 | 26400 | 26400 | 26400 | 26400 | 123 |
| 439 | 20240722 | 121100 | 5510534400 | 26400 | 26400 | 26400 | 26400 | 2 |
| 440 | 20240722 | 121000 | 5510481600 | 26400 | 26400 | 26400 | 26400 | 226 |
| 441 | 20240722 | 120900 | 5504515200 | 26400 | 26400 | 26400 | 26400 | 47 |
| 442 | 20240722 | 120800 | 5503274400 | 26350 | 26450 | 26450 | 26350 | 1611 |
| 443 | 20240722 | 120700 | 5460708450 | 26450 | 26550 | 26550 | 26450 | 85 |
| 444 | 20240722 | 120600 | 5458455950 | 26500 | 26550 | 26550 | 26500 | 648 |
| 445 | 20240722 | 120500 | 5441253000 | 26550 | 26500 | 26750 | 26500 | 1521 |
| 446 | 20240722 | 120400 | 5400742850 | 26500 | 26500 | 26500 | 26500 | 234 |
| 447 | 20240722 | 120300 | 5394541850 | 26500 | 26500 | 26550 | 26500 | 1271 |
| 448 | 20240722 | 120200 | 5360841050 | 26550 | 26550 | 26550 | 26500 | 23 |
| 449 | 20240722 | 120100 | 5360231400 | 26500 | 26500 | 26500 | 26500 | 106 |
| 450 | 20240722 | 120000 | 5357422400 | 26500 | 26550 | 26550 | 26500 | 84 |
| 451 | 20240722 | 115900 | 5355193900 | 26500 | 26550 | 26550 | 26500 | 4 |
| 452 | 20240722 | 115800 | 5355087850 | 26500 | 26500 | 26500 | 26500 | 113 |
| 453 | 20240722 | 115700 | 5352093350 | 26500 | 26500 | 26500 | 26500 | 7 |
| 454 | 20240722 | 115600 | 5351907850 | 26550 | 26550 | 26550 | 26550 | 25 |
| 455 | 20240722 | 115500 | 5351244100 | 26550 | 26550 | 26550 | 26550 | 8 |
| 456 | 20240722 | 115400 | 5351031700 | 26450 | 26500 | 26500 | 26450 | 274 |
| 457 | 20240722 | 115300 | 5343782250 | 26500 | 26500 | 26500 | 26500 | 86 |
| 458 | 20240722 | 115200 | 5341503250 | 26550 | 26500 | 26550 | 26500 | 146 |
| 459 | 20240722 | 115100 | 5337627450 | 26500 | 26500 | 26500 | 26500 | 151 |
| 460 | 20240722 | 115000 | 5333625950 | 26500 | 26500 | 26500 | 26500 | 651 |
| 461 | 20240722 | 114900 | 5316374450 | 26500 | 26500 | 26500 | 26500 | 111 |
| 462 | 20240722 | 114800 | 5313432950 | 26500 | 26550 | 26550 | 26500 | 739 |
| 463 | 20240722 | 114700 | 5293847800 | 26550 | 26550 | 26600 | 26500 | 461 |
| 464 | 20240722 | 114600 | 5281609050 | 26550 | 26550 | 26550 | 26550 | 1 |
| 465 | 20240722 | 114500 | 5281582500 | 26500 | 26500 | 26500 | 26500 | 172 |
| 466 | 20240722 | 114400 | 5277024500 | 26550 | 26550 | 26550 | 26550 | 47 |
| 467 | 20240722 | 114300 | 5275776650 | 26500 | 26550 | 26550 | 26500 | 31 |
| 468 | 20240722 | 114200 | 5274955100 | 26550 | 26450 | 26550 | 26450 | 198 |
| 469 | 20240722 | 114100 | 5269710500 | 26500 | 26400 | 26500 | 26400 | 1440 |
| 470 | 20240722 | 114000 | 5231616450 | 26400 | 26350 | 26400 | 26350 | 276 |
| 471 | 20240722 | 113900 | 5224337000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 472 | 20240722 | 113800 | 5224337000 | 26350 | 26350 | 26400 | 26350 | 6 |
| 473 | 20240722 | 113700 | 5224178700 | 26350 | 26400 | 26400 | 26350 | 330 |
| 474 | 20240722 | 113600 | 5215481700 | 26400 | 26400 | 26400 | 26400 | 156 |
| 475 | 20240722 | 113500 | 5211363300 | 26400 | 26350 | 26400 | 26350 | 36 |
| 476 | 20240722 | 113400 | 5210414400 | 26350 | 26350 | 26350 | 26350 | 235 |
| 477 | 20240722 | 113300 | 5204222150 | 26350 | 26350 | 26350 | 26300 | 225 |
| 478 | 20240722 | 113200 | 5198302000 | 26350 | 26400 | 26400 | 26300 | 4015 |
| 479 | 20240722 | 113100 | 5092693600 | 26350 | 26350 | 26400 | 26350 | 139 |
| 480 | 20240722 | 113000 | 5089030900 | 26350 | 26350 | 26350 | 26350 | 290 |
| 481 | 20240722 | 112900 | 5081389400 | 26350 | 26350 | 26350 | 26350 | 355 |
| 482 | 20240722 | 112800 | 5072035150 | 26350 | 26350 | 26350 | 26350 | 741 |
| 483 | 20240722 | 112700 | 5052509800 | 26400 | 26400 | 26400 | 26350 | 519 |
| 484 | 20240722 | 112600 | 5038833650 | 26400 | 26400 | 26400 | 26400 | 22 |
| 485 | 20240722 | 112500 | 5038252850 | 26400 | 26400 | 26400 | 26400 | 99 |
| 486 | 20240722 | 112400 | 5035639250 | 26400 | 26400 | 26400 | 26350 | 628 |
| 487 | 20240722 | 112300 | 5019080800 | 26400 | 26350 | 26400 | 26350 | 3 |
| 488 | 20240722 | 112200 | 5019001650 | 26350 | 26400 | 26400 | 26350 | 221 |
| 489 | 20240722 | 112100 | 5013172250 | 26400 | 26350 | 26400 | 26350 | 565 |
| 490 | 20240722 | 112000 | 4998280850 | 26350 | 26350 | 26350 | 26300 | 118 |
| 491 | 20240722 | 111900 | 4995172550 | 26350 | 26350 | 26350 | 26350 | 237 |
| 492 | 20240722 | 111800 | 4988927600 | 26350 | 26350 | 26350 | 26350 | 207 |
| 493 | 20240722 | 111700 | 4983473150 | 26400 | 26350 | 26400 | 26350 | 303 |
| 494 | 20240722 | 111600 | 4975487750 | 26300 | 26400 | 26400 | 26300 | 1812 |
| 495 | 20240722 | 111500 | 4927799750 | 26400 | 26350 | 26400 | 26350 | 349 |
| 496 | 20240722 | 111400 | 4918594750 | 26350 | 26350 | 26350 | 26300 | 2134 |
| 497 | 20240722 | 111300 | 4862387150 | 26350 | 26350 | 26400 | 26350 | 827 |
| 498 | 20240722 | 111200 | 4840595150 | 26350 | 26350 | 26350 | 26350 | 351 |
| 499 | 20240722 | 111100 | 4831346300 | 26350 | 26400 | 26400 | 26350 | 458 |
| 500 | 20240722 | 111000 | 4819259100 | 26350 | 26400 | 26400 | 26350 | 282 |
| 501 | 20240722 | 110900 | 4811824500 | 26400 | 26400 | 26400 | 26350 | 1052 |
| 502 | 20240722 | 110800 | 4784056700 | 26400 | 26400 | 26450 | 26400 | 745 |
| 503 | 20240722 | 110700 | 4764378700 | 26400 | 26350 | 26450 | 26350 | 93 |
| 504 | 20240722 | 110600 | 4761924200 | 26400 | 26400 | 26400 | 26350 | 391 |
| 505 | 20240722 | 110500 | 4751613700 | 26400 | 26400 | 26400 | 26400 | 320 |
| 506 | 20240722 | 110400 | 4743165700 | 26350 | 26350 | 26400 | 26350 | 19 |
| 507 | 20240722 | 110300 | 4742664750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 508 | 20240722 | 110200 | 4742664750 | 26350 | 26350 | 26350 | 26350 | 1130 |
| 509 | 20240722 | 110100 | 4712889250 | 26400 | 26350 | 26400 | 26350 | 550 |
| 510 | 20240722 | 110000 | 4698396600 | 26350 | 26400 | 26400 | 26350 | 500 |
| 511 | 20240722 | 105900 | 4685206550 | 26400 | 26400 | 26450 | 26400 | 365 |
| 512 | 20240722 | 105800 | 4675566650 | 26350 | 26350 | 26350 | 26350 | 40 |
| 513 | 20240722 | 105700 | 4674512650 | 26350 | 26400 | 26400 | 26300 | 3643 |
| 514 | 20240722 | 105600 | 4578527700 | 26400 | 26450 | 26450 | 26400 | 1738 |
| 515 | 20240722 | 105500 | 4532644200 | 26400 | 26400 | 26450 | 26400 | 333 |
| 516 | 20240722 | 105400 | 4523851750 | 26450 | 26450 | 26450 | 26450 | 313 |
| 517 | 20240722 | 105300 | 4515572900 | 26450 | 26450 | 26450 | 26450 | 463 |
| 518 | 20240722 | 105200 | 4503326550 | 26450 | 26450 | 26450 | 26450 | 12 |
| 519 | 20240722 | 105100 | 4503009150 | 26450 | 26450 | 26500 | 26450 | 73 |
| 520 | 20240722 | 105000 | 4501078100 | 26500 | 26450 | 26500 | 26450 | 333 |
| 521 | 20240722 | 104900 | 4492266300 | 26450 | 26450 | 26450 | 26450 | 21 |
| 522 | 20240722 | 104800 | 4491710850 | 26500 | 26450 | 26500 | 26400 | 591 |
| 523 | 20240722 | 104700 | 4476078900 | 26450 | 26400 | 26450 | 26400 | 1163 |
| 524 | 20240722 | 104600 | 4445375050 | 26450 | 26500 | 26500 | 26400 | 112 |
| 525 | 20240722 | 104500 | 4442414100 | 26500 | 26450 | 26500 | 26450 | 351 |
| 526 | 20240722 | 104400 | 4433130050 | 26450 | 26400 | 26450 | 26400 | 963 |
| 527 | 20240722 | 104300 | 4407706650 | 26350 | 26350 | 26400 | 26350 | 2245 |
| 528 | 20240722 | 104200 | 4348549700 | 26400 | 26400 | 26400 | 26350 | 244 |
| 529 | 20240722 | 104100 | 4342113700 | 26400 | 26400 | 26400 | 26350 | 146 |
| 530 | 20240722 | 104000 | 4338259400 | 26400 | 26400 | 26450 | 26400 | 1373 |
| 531 | 20240722 | 103900 | 4302009700 | 26400 | 26450 | 26450 | 26400 | 1095 |
| 532 | 20240722 | 103800 | 4273101450 | 26450 | 26450 | 26500 | 26400 | 846 |
| 533 | 20240722 | 103700 | 4250756050 | 26450 | 26500 | 26500 | 26450 | 1622 |
| 534 | 20240722 | 103600 | 4207851600 | 26450 | 26500 | 26500 | 26450 | 124 |
| 535 | 20240722 | 103500 | 4204566300 | 26450 | 26500 | 26500 | 26450 | 409 |
| 536 | 20240722 | 103400 | 4193730300 | 26450 | 26450 | 26450 | 26450 | 101 |
| 537 | 20240722 | 103300 | 4191058850 | 26500 | 26500 | 26500 | 26450 | 168 |
| 538 | 20240722 | 103200 | 4186614850 | 26500 | 26450 | 26500 | 26450 | 593 |
| 539 | 20240722 | 103100 | 4170929450 | 26500 | 26500 | 26500 | 26450 | 246 |
| 540 | 20240722 | 103000 | 4164411050 | 26500 | 26500 | 26500 | 26450 | 361 |
| 541 | 20240722 | 102900 | 4154854150 | 26500 | 26450 | 26500 | 26450 | 48 |
| 542 | 20240722 | 102800 | 4153583700 | 26450 | 26500 | 26500 | 26450 | 10 |
| 543 | 20240722 | 102700 | 4153319150 | 26500 | 26450 | 26500 | 26400 | 769 |
| 544 | 20240722 | 102600 | 4132998550 | 26450 | 26500 | 26500 | 26450 | 266 |
| 545 | 20240722 | 102500 | 4125962350 | 26500 | 26450 | 26500 | 26450 | 549 |
| 546 | 20240722 | 102400 | 4111423850 | 26450 | 26500 | 26500 | 26450 | 107 |
| 547 | 20240722 | 102300 | 4108593100 | 26500 | 26500 | 26500 | 26500 | 390 |
| 548 | 20240722 | 102200 | 4098258100 | 26500 | 26500 | 26500 | 26450 | 101 |
| 549 | 20240722 | 102100 | 4095585900 | 26500 | 26500 | 26500 | 26400 | 1732 |
| 550 | 20240722 | 102000 | 4049777750 | 26450 | 26450 | 26450 | 26400 | 630 |
| 551 | 20240722 | 101900 | 4033114800 | 26400 | 26500 | 26500 | 26400 | 1427 |
| 552 | 20240722 | 101800 | 3995370950 | 26500 | 26550 | 26550 | 26500 | 1702 |
| 553 | 20240722 | 101700 | 3950265600 | 26550 | 26500 | 26550 | 26500 | 650 |
| 554 | 20240722 | 101600 | 3933010750 | 26550 | 26550 | 26550 | 26500 | 607 |
| 555 | 20240722 | 101500 | 3916895900 | 26550 | 26550 | 26600 | 26550 | 445 |
| 556 | 20240722 | 101400 | 3905081100 | 26550 | 26650 | 26650 | 26550 | 464 |
| 557 | 20240722 | 101300 | 3892739500 | 26700 | 26650 | 26700 | 26650 | 591 |
| 558 | 20240722 | 101200 | 3876987650 | 26650 | 26750 | 26800 | 26650 | 960 |
| 559 | 20240722 | 101100 | 3851341900 | 26750 | 26750 | 26800 | 26750 | 453 |
| 560 | 20240722 | 101000 | 3839209750 | 26750 | 26750 | 26850 | 26750 | 303 |
| 561 | 20240722 | 100900 | 3831104400 | 26850 | 26850 | 26850 | 26800 | 743 |
| 562 | 20240722 | 100800 | 3811171450 | 26800 | 26750 | 26800 | 26700 | 238 |
| 563 | 20240722 | 100700 | 3804807850 | 26750 | 26800 | 26800 | 26750 | 182 |
| 564 | 20240722 | 100600 | 3799931850 | 26850 | 26800 | 26850 | 26700 | 323 |
| 565 | 20240722 | 100500 | 3791275450 | 26800 | 26700 | 26800 | 26700 | 182 |
| 566 | 20240722 | 100400 | 3786415250 | 26700 | 26750 | 26750 | 26650 | 301 |
| 567 | 20240722 | 100300 | 3778387000 | 26750 | 26700 | 26750 | 26700 | 141 |
| 568 | 20240722 | 100200 | 3774620600 | 26700 | 26650 | 26700 | 26650 | 931 |
| 569 | 20240722 | 100100 | 3749792700 | 26650 | 26700 | 26700 | 26650 | 542 |
| 570 | 20240722 | 100000 | 3735322800 | 26700 | 26600 | 26700 | 26600 | 316 |
| 571 | 20240722 | 095900 | 3726885800 | 26600 | 26600 | 26600 | 26550 | 1857 |
| 572 | 20240722 | 095800 | 3677551200 | 26600 | 26600 | 26700 | 26600 | 318 |
| 573 | 20240722 | 095700 | 3669091900 | 26600 | 26650 | 26700 | 26600 | 463 |
| 574 | 20240722 | 095600 | 3656767750 | 26600 | 26650 | 26650 | 26600 | 318 |
| 575 | 20240722 | 095500 | 3648295400 | 26700 | 26750 | 26750 | 26650 | 483 |
| 576 | 20240722 | 095400 | 3635392250 | 26750 | 26850 | 26900 | 26700 | 2645 |
| 577 | 20240722 | 095300 | 3564414250 | 26900 | 27000 | 27000 | 26900 | 1031 |
| 578 | 20240722 | 095200 | 3536658950 | 26950 | 26950 | 27100 | 26950 | 3356 |
| 579 | 20240722 | 095100 | 3445923800 | 26900 | 26850 | 26900 | 26750 | 2259 |
| 580 | 20240722 | 095000 | 3385265250 | 26850 | 26800 | 26850 | 26750 | 766 |
| 581 | 20240722 | 094900 | 3364737500 | 26850 | 26950 | 26950 | 26800 | 896 |
| 582 | 20240722 | 094800 | 3340697800 | 26950 | 26850 | 26950 | 26850 | 1189 |
| 583 | 20240722 | 094700 | 3308686400 | 26900 | 26750 | 26900 | 26750 | 2612 |
| 584 | 20240722 | 094600 | 3238618050 | 26750 | 26700 | 26800 | 26650 | 1869 |
| 585 | 20240722 | 094500 | 3188650650 | 26700 | 26500 | 26700 | 26500 | 3742 |
| 586 | 20240722 | 094400 | 3089212100 | 26500 | 26600 | 26600 | 26500 | 631 |
| 587 | 20240722 | 094300 | 3072467100 | 26550 | 26550 | 26600 | 26550 | 560 |
| 588 | 20240722 | 094200 | 3057596950 | 26550 | 26600 | 26650 | 26550 | 376 |
| 589 | 20240722 | 094100 | 3047595200 | 26650 | 26550 | 26650 | 26550 | 652 |
| 590 | 20240722 | 094000 | 3030278800 | 26550 | 26500 | 26550 | 26500 | 544 |
| 591 | 20240722 | 093900 | 3015859150 | 26550 | 26650 | 26650 | 26550 | 604 |
| 592 | 20240722 | 093800 | 2999809800 | 26650 | 26650 | 26650 | 26550 | 725 |
| 593 | 20240722 | 093700 | 2980507200 | 26650 | 26600 | 26700 | 26600 | 1236 |
| 594 | 20240722 | 093600 | 2947570200 | 26600 | 26550 | 26700 | 26550 | 1200 |
| 595 | 20240722 | 093500 | 2915619100 | 26550 | 26550 | 26550 | 26500 | 522 |
| 596 | 20240722 | 093400 | 2901764900 | 26500 | 26400 | 26550 | 26400 | 3596 |
| 597 | 20240722 | 093300 | 2806572100 | 26400 | 26400 | 26400 | 26350 | 2011 |
| 598 | 20240722 | 093200 | 2753514600 | 26400 | 26400 | 26400 | 26350 | 1325 |
| 599 | 20240722 | 093100 | 2718545300 | 26400 | 26400 | 26400 | 26350 | 1147 |
| 600 | 20240722 | 093000 | 2688264600 | 26450 | 26400 | 26450 | 26400 | 797 |
| 601 | 20240722 | 092900 | 2667216850 | 26400 | 26400 | 26400 | 26350 | 1727 |
| 602 | 20240722 | 092800 | 2621641850 | 26400 | 26350 | 26400 | 26350 | 477 |
| 603 | 20240722 | 092700 | 2609071900 | 26350 | 26350 | 26350 | 26350 | 664 |
| 604 | 20240722 | 092600 | 2591575500 | 26400 | 26350 | 26400 | 26300 | 1743 |
| 605 | 20240722 | 092500 | 2545641200 | 26350 | 26300 | 26400 | 26300 | 1270 |
| 606 | 20240722 | 092400 | 2512200850 | 26300 | 26400 | 26400 | 26300 | 2670 |
| 607 | 20240722 | 092300 | 2441918850 | 26350 | 26350 | 26400 | 26350 | 1142 |
| 608 | 20240722 | 092200 | 2411824100 | 26400 | 26450 | 26450 | 26350 | 3381 |
| 609 | 20240722 | 092100 | 2322638350 | 26450 | 26500 | 26500 | 26400 | 2516 |
| 610 | 20240722 | 092000 | 2256085500 | 26550 | 26600 | 26600 | 26450 | 1592 |
| 611 | 20240722 | 091900 | 2213890050 | 26600 | 26600 | 26600 | 26550 | 4046 |
| 612 | 20240722 | 091800 | 2106388600 | 26600 | 26600 | 26600 | 26550 | 541 |
| 613 | 20240722 | 091700 | 2092010200 | 26600 | 26600 | 26650 | 26550 | 1468 |
| 614 | 20240722 | 091600 | 2053012750 | 26600 | 26600 | 26650 | 26550 | 543 |
| 615 | 20240722 | 091500 | 2038586150 | 26550 | 26450 | 26600 | 26400 | 3602 |
| 616 | 20240722 | 091400 | 1943343950 | 26400 | 26450 | 26500 | 26400 | 1491 |
| 617 | 20240722 | 091300 | 1903909800 | 26500 | 26450 | 26500 | 26350 | 2749 |
| 618 | 20240722 | 091200 | 1831335600 | 26350 | 26500 | 26500 | 26300 | 5014 |
| 619 | 20240722 | 091100 | 1699032050 | 26500 | 26600 | 26650 | 26450 | 8590 |
| 620 | 20240722 | 091000 | 1471254850 | 26650 | 26550 | 26650 | 26550 | 4298 |
| 621 | 20240722 | 090900 | 1356962550 | 26550 | 26600 | 26600 | 26550 | 1411 |
| 622 | 20240722 | 090800 | 1319491000 | 26550 | 26600 | 26600 | 26550 | 4324 |
| 623 | 20240722 | 090700 | 1204574150 | 26600 | 26750 | 26750 | 26550 | 2724 |
| 624 | 20240722 | 090600 | 1132088800 | 26750 | 26650 | 26800 | 26500 | 8608 |
| 625 | 20240722 | 090500 | 902635300 | 26650 | 26750 | 26750 | 26600 | 5707 |
| 626 | 20240722 | 090400 | 750523800 | 26750 | 26650 | 26750 | 26650 | 1329 |
| 627 | 20240722 | 090300 | 715025000 | 26650 | 27000 | 27000 | 26650 | 5527 |
| 628 | 20240722 | 090200 | 566497450 | 27000 | 27000 | 27100 | 26950 | 5914 |
| 629 | 20240722 | 090100 | 406794400 | 27100 | 26950 | 27150 | 26900 | 4935 |
| 630 | 20240722 | 090000 | 273295950 | 26900 | 27000 | 27000 | 26600 | 10167 |