31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 184100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 3 | 20240726 | 184000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20240726 | 183900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20240726 | 183800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20240726 | 183700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20240726 | 183600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20240726 | 183500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20240726 | 183400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20240726 | 183300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20240726 | 183200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20240726 | 183100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20240726 | 183000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20240726 | 182900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20240726 | 182800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20240726 | 182700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20240726 | 182600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20240726 | 182500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20240726 | 182400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20240726 | 182300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20240726 | 182200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20240726 | 182100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20240726 | 182000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20240726 | 181900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20240726 | 181800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20240726 | 181700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20240726 | 181600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20240726 | 181500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20240726 | 181400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20240726 | 181300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20240726 | 181200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20240726 | 181100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 33 | 20240726 | 181000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20240726 | 180900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20240726 | 180800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20240726 | 180700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20240726 | 180600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20240726 | 180500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20240726 | 180400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20240726 | 180300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20240726 | 180200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20240726 | 180100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20240726 | 180000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20240726 | 175900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20240726 | 175800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20240726 | 175700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20240726 | 175600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20240726 | 175500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20240726 | 175400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20240726 | 175300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20240726 | 175200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20240726 | 175100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20240726 | 175000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20240726 | 174900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20240726 | 174800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20240726 | 174700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20240726 | 174600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20240726 | 174500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20240726 | 174400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20240726 | 174300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20240726 | 174200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20240726 | 174100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 63 | 20240726 | 174000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20240726 | 173900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20240726 | 173800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20240726 | 173700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20240726 | 173600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20240726 | 173500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20240726 | 173400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20240726 | 173300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20240726 | 173200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20240726 | 173100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20240726 | 173000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20240726 | 172900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20240726 | 172800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20240726 | 172700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20240726 | 172600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20240726 | 172500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20240726 | 172400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20240726 | 172300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20240726 | 172200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20240726 | 172100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20240726 | 172000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20240726 | 171900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20240726 | 171800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20240726 | 171700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20240726 | 171600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20240726 | 171500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20240726 | 171400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20240726 | 171300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20240726 | 171200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20240726 | 171100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 93 | 20240726 | 171000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20240726 | 170900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20240726 | 170800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20240726 | 170700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20240726 | 170600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20240726 | 170500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20240726 | 170400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20240726 | 170300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20240726 | 170200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20240726 | 170100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20240726 | 170000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20240726 | 165900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20240726 | 165800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20240726 | 165700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20240726 | 165600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20240726 | 165500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20240726 | 165400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20240726 | 165300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20240726 | 165200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20240726 | 165100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20240726 | 165000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20240726 | 164900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20240726 | 164800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20240726 | 164700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20240726 | 164600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20240726 | 164500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20240726 | 164400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20240726 | 164300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20240726 | 164200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20240726 | 164100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 123 | 20240726 | 164000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20240726 | 163900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20240726 | 163800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20240726 | 163700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20240726 | 163600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20240726 | 163500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20240726 | 163400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20240726 | 163300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20240726 | 163200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20240726 | 163100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20240726 | 163000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20240726 | 162900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20240726 | 162800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20240726 | 162700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20240726 | 162600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20240726 | 162500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20240726 | 162400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20240726 | 162300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20240726 | 162200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20240726 | 162100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20240726 | 162000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20240726 | 161900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20240726 | 161800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20240726 | 161700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20240726 | 161600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20240726 | 161500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20240726 | 161400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20240726 | 161300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20240726 | 161200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20240726 | 161100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 153 | 20240726 | 161000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20240726 | 160900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20240726 | 160800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20240726 | 160700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20240726 | 160600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20240726 | 160500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20240726 | 160400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20240726 | 160300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20240726 | 160200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20240726 | 160100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20240726 | 160000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20240726 | 155900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20240726 | 155800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20240726 | 155700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20240726 | 155600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20240726 | 155500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20240726 | 155400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20240726 | 155300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20240726 | 155200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20240726 | 155100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20240726 | 155000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20240726 | 154900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20240726 | 154800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20240726 | 154700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20240726 | 154600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20240726 | 154500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20240726 | 154400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20240726 | 154300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20240726 | 154200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20240726 | 154100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 183 | 20240726 | 154000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20240726 | 153900 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20240726 | 153800 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20240726 | 153700 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20240726 | 153600 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20240726 | 153500 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20240726 | 153400 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20240726 | 153300 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20240726 | 153200 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20240726 | 153100 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20240726 | 153000 | 6242826200 | 27200 | 27200 | 27200 | 27200 | 10344 |
| 194 | 20240726 | 152900 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 195 | 20240726 | 152800 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 196 | 20240726 | 152700 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 197 | 20240726 | 152600 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 198 | 20240726 | 152500 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 199 | 20240726 | 152400 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 200 | 20240726 | 152300 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 201 | 20240726 | 152200 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 202 | 20240726 | 152100 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 203 | 20240726 | 152000 | 5961469400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 204 | 20240726 | 151900 | 5961469400 | 27250 | 27200 | 27250 | 27200 | 847 |
| 205 | 20240726 | 151800 | 5938418950 | 27200 | 27200 | 27250 | 27200 | 893 |
| 206 | 20240726 | 151700 | 5914129050 | 27250 | 27250 | 27250 | 27200 | 746 |
| 207 | 20240726 | 151600 | 5893831000 | 27200 | 27250 | 27250 | 27200 | 493 |
| 208 | 20240726 | 151500 | 5880399600 | 27250 | 27250 | 27300 | 27200 | 557 |
| 209 | 20240726 | 151400 | 5865218300 | 27300 | 27200 | 27300 | 27200 | 406 |
| 210 | 20240726 | 151300 | 5854152550 | 27200 | 27250 | 27300 | 27200 | 1048 |
| 211 | 20240726 | 151200 | 5825595500 | 27300 | 27300 | 27300 | 27250 | 124 |
| 212 | 20240726 | 151100 | 5822210500 | 27250 | 27250 | 27300 | 27250 | 309 |
| 213 | 20240726 | 151000 | 5813778750 | 27300 | 27250 | 27300 | 27250 | 177 |
| 214 | 20240726 | 150900 | 5808948300 | 27300 | 27200 | 27300 | 27200 | 3088 |
| 215 | 20240726 | 150800 | 5724806750 | 27200 | 27250 | 27250 | 27200 | 181 |
| 216 | 20240726 | 150700 | 5719879600 | 27250 | 27200 | 27250 | 27200 | 194 |
| 217 | 20240726 | 150600 | 5714597450 | 27200 | 27250 | 27250 | 27200 | 219 |
| 218 | 20240726 | 150500 | 5708632600 | 27200 | 27250 | 27250 | 27200 | 164 |
| 219 | 20240726 | 150400 | 5704169350 | 27200 | 27250 | 27250 | 27200 | 312 |
| 220 | 20240726 | 150300 | 5695677600 | 27200 | 27200 | 27250 | 27200 | 371 |
| 221 | 20240726 | 150200 | 5685572300 | 27250 | 27200 | 27250 | 27200 | 212 |
| 222 | 20240726 | 150100 | 5679801650 | 27250 | 27250 | 27250 | 27200 | 133 |
| 223 | 20240726 | 150000 | 5676179200 | 27200 | 27200 | 27250 | 27200 | 224 |
| 224 | 20240726 | 145900 | 5670079500 | 27200 | 27250 | 27300 | 27200 | 1338 |
| 225 | 20240726 | 145800 | 5633615500 | 27300 | 27300 | 27300 | 27250 | 355 |
| 226 | 20240726 | 145700 | 5623929150 | 27250 | 27300 | 27300 | 27250 | 147 |
| 227 | 20240726 | 145600 | 5619916950 | 27300 | 27300 | 27300 | 27250 | 370 |
| 228 | 20240726 | 145500 | 5609816750 | 27300 | 27300 | 27350 | 27250 | 1720 |
| 229 | 20240726 | 145400 | 5562858300 | 27300 | 27350 | 27350 | 27300 | 116 |
| 230 | 20240726 | 145300 | 5559686850 | 27300 | 27300 | 27350 | 27300 | 1163 |
| 231 | 20240726 | 145200 | 5527888000 | 27300 | 27350 | 27350 | 27300 | 107 |
| 232 | 20240726 | 145100 | 5524962550 | 27350 | 27350 | 27350 | 27300 | 211 |
| 233 | 20240726 | 145000 | 5519191900 | 27350 | 27350 | 27350 | 27300 | 245 |
| 234 | 20240726 | 144900 | 5512494800 | 27350 | 27300 | 27350 | 27300 | 92 |
| 235 | 20240726 | 144800 | 5509979350 | 27350 | 27300 | 27350 | 27300 | 140 |
| 236 | 20240726 | 144700 | 5506151250 | 27350 | 27350 | 27350 | 27300 | 347 |
| 237 | 20240726 | 144600 | 5496672600 | 27350 | 27350 | 27350 | 27300 | 186 |
| 238 | 20240726 | 144500 | 5491585800 | 27300 | 27350 | 27350 | 27300 | 201 |
| 239 | 20240726 | 144400 | 5486089650 | 27350 | 27300 | 27350 | 27300 | 573 |
| 240 | 20240726 | 144300 | 5470418750 | 27300 | 27350 | 27350 | 27300 | 294 |
| 241 | 20240726 | 144200 | 5462378400 | 27350 | 27350 | 27350 | 27300 | 299 |
| 242 | 20240726 | 144100 | 5454201350 | 27350 | 27300 | 27350 | 27300 | 242 |
| 243 | 20240726 | 144000 | 5447583300 | 27350 | 27300 | 27350 | 27300 | 346 |
| 244 | 20240726 | 143900 | 5438120600 | 27350 | 27350 | 27350 | 27300 | 747 |
| 245 | 20240726 | 143800 | 5417695450 | 27300 | 27300 | 27350 | 27250 | 2697 |
| 246 | 20240726 | 143700 | 5344065400 | 27300 | 27250 | 27300 | 27250 | 527 |
| 247 | 20240726 | 143600 | 5329683200 | 27300 | 27300 | 27300 | 27250 | 281 |
| 248 | 20240726 | 143500 | 5322014850 | 27300 | 27300 | 27300 | 27250 | 578 |
| 249 | 20240726 | 143400 | 5306257700 | 27300 | 27300 | 27300 | 27250 | 166 |
| 250 | 20240726 | 143300 | 5301727300 | 27300 | 27250 | 27300 | 27250 | 613 |
| 251 | 20240726 | 143200 | 5285019050 | 27250 | 27300 | 27300 | 27250 | 140 |
| 252 | 20240726 | 143100 | 5281198000 | 27300 | 27300 | 27300 | 27250 | 97 |
| 253 | 20240726 | 143000 | 5278550000 | 27250 | 27250 | 27300 | 27250 | 288 |
| 254 | 20240726 | 142900 | 5270689950 | 27300 | 27300 | 27300 | 27250 | 129 |
| 255 | 20240726 | 142800 | 5267168400 | 27300 | 27250 | 27300 | 27250 | 247 |
| 256 | 20240726 | 142700 | 5260425750 | 27300 | 27300 | 27300 | 27250 | 81 |
| 257 | 20240726 | 142600 | 5258216050 | 27250 | 27250 | 27300 | 27250 | 781 |
| 258 | 20240726 | 142500 | 5236923050 | 27250 | 27300 | 27300 | 27250 | 160 |
| 259 | 20240726 | 142400 | 5232557000 | 27250 | 27250 | 27300 | 27250 | 77 |
| 260 | 20240726 | 142300 | 5230456750 | 27300 | 27250 | 27300 | 27250 | 554 |
| 261 | 20240726 | 142200 | 5215344000 | 27250 | 27250 | 27300 | 27250 | 149 |
| 262 | 20240726 | 142100 | 5211277750 | 27300 | 27250 | 27300 | 27250 | 88 |
| 263 | 20240726 | 142000 | 5208876100 | 27300 | 27300 | 27300 | 27250 | 254 |
| 264 | 20240726 | 141900 | 5201947500 | 27250 | 27250 | 27300 | 27250 | 123 |
| 265 | 20240726 | 141800 | 5198591800 | 27300 | 27250 | 27300 | 27250 | 269 |
| 266 | 20240726 | 141700 | 5191248600 | 27250 | 27250 | 27300 | 27250 | 1357 |
| 267 | 20240726 | 141600 | 5154253250 | 27300 | 27300 | 27300 | 27250 | 174 |
| 268 | 20240726 | 141500 | 5149504600 | 27300 | 27300 | 27300 | 27250 | 116 |
| 269 | 20240726 | 141400 | 5146338050 | 27250 | 27250 | 27300 | 27250 | 206 |
| 270 | 20240726 | 141300 | 5140720900 | 27250 | 27250 | 27300 | 27250 | 376 |
| 271 | 20240726 | 141200 | 5130459900 | 27300 | 27300 | 27300 | 27250 | 90 |
| 272 | 20240726 | 141100 | 5128003550 | 27300 | 27250 | 27300 | 27250 | 336 |
| 273 | 20240726 | 141000 | 5118845650 | 27250 | 27250 | 27300 | 27250 | 244 |
| 274 | 20240726 | 140900 | 5112186250 | 27250 | 27300 | 27300 | 27250 | 349 |
| 275 | 20240726 | 140800 | 5102670450 | 27250 | 27250 | 27300 | 27250 | 87 |
| 276 | 20240726 | 140700 | 5100297700 | 27250 | 27250 | 27300 | 27250 | 166 |
| 277 | 20240726 | 140600 | 5095767750 | 27250 | 27250 | 27300 | 27250 | 134 |
| 278 | 20240726 | 140500 | 5092110850 | 27250 | 27300 | 27300 | 27250 | 141 |
| 279 | 20240726 | 140400 | 5088265050 | 27300 | 27250 | 27300 | 27250 | 90 |
| 280 | 20240726 | 140300 | 5085808100 | 27250 | 27250 | 27300 | 27250 | 193 |
| 281 | 20240726 | 140200 | 5080543550 | 27250 | 27300 | 27300 | 27250 | 128 |
| 282 | 20240726 | 140100 | 5077049350 | 27300 | 27300 | 27300 | 27250 | 119 |
| 283 | 20240726 | 140000 | 5073800750 | 27300 | 27250 | 27300 | 27250 | 96 |
| 284 | 20240726 | 135900 | 5071180900 | 27250 | 27350 | 27350 | 27250 | 484 |
| 285 | 20240726 | 135800 | 5057965250 | 27300 | 27300 | 27350 | 27300 | 77 |
| 286 | 20240726 | 135700 | 5055859800 | 27350 | 27350 | 27350 | 27300 | 397 |
| 287 | 20240726 | 135600 | 5045002250 | 27300 | 27350 | 27400 | 27300 | 3122 |
| 288 | 20240726 | 135500 | 4959681650 | 27350 | 27250 | 27350 | 27250 | 5105 |
| 289 | 20240726 | 135400 | 4820248700 | 27300 | 27250 | 27300 | 27250 | 205 |
| 290 | 20240726 | 135300 | 4814652600 | 27300 | 27250 | 27300 | 27250 | 438 |
| 291 | 20240726 | 135200 | 4802696700 | 27300 | 27250 | 27300 | 27250 | 97 |
| 292 | 20240726 | 135100 | 4800049850 | 27250 | 27250 | 27250 | 27200 | 1466 |
| 293 | 20240726 | 135000 | 4760101750 | 27250 | 27200 | 27250 | 27200 | 215 |
| 294 | 20240726 | 134900 | 4754243150 | 27250 | 27250 | 27300 | 27200 | 1174 |
| 295 | 20240726 | 134800 | 4722250100 | 27250 | 27250 | 27300 | 27200 | 762 |
| 296 | 20240726 | 134700 | 4701480850 | 27250 | 27250 | 27300 | 27250 | 725 |
| 297 | 20240726 | 134600 | 4681718500 | 27300 | 27250 | 27300 | 27250 | 91 |
| 298 | 20240726 | 134500 | 4679234750 | 27250 | 27250 | 27300 | 27200 | 2837 |
| 299 | 20240726 | 134400 | 4601922550 | 27250 | 27250 | 27250 | 27200 | 237 |
| 300 | 20240726 | 134300 | 4595470250 | 27200 | 27250 | 27250 | 27200 | 929 |
| 301 | 20240726 | 134200 | 4570198050 | 27200 | 27250 | 27250 | 27200 | 145 |
| 302 | 20240726 | 134100 | 4566247250 | 27200 | 27200 | 27250 | 27200 | 88 |
| 303 | 20240726 | 134000 | 4563849600 | 27200 | 27200 | 27250 | 27200 | 248 |
| 304 | 20240726 | 133900 | 4557098500 | 27200 | 27200 | 27250 | 27200 | 266 |
| 305 | 20240726 | 133800 | 4549851600 | 27200 | 27200 | 27250 | 27200 | 108 |
| 306 | 20240726 | 133700 | 4546909300 | 27250 | 27250 | 27250 | 27200 | 139 |
| 307 | 20240726 | 133600 | 4543123450 | 27200 | 27200 | 27250 | 27200 | 2651 |
| 308 | 20240726 | 133500 | 4470927500 | 27200 | 27250 | 27250 | 27150 | 6306 |
| 309 | 20240726 | 133400 | 4299620550 | 27200 | 27200 | 27250 | 27150 | 2876 |
| 310 | 20240726 | 133300 | 4221389500 | 27200 | 27150 | 27200 | 27150 | 165 |
| 311 | 20240726 | 133200 | 4216905450 | 27150 | 27150 | 27200 | 27150 | 178 |
| 312 | 20240726 | 133100 | 4212068900 | 27200 | 27200 | 27200 | 27150 | 164 |
| 313 | 20240726 | 133000 | 4207609900 | 27200 | 27150 | 27200 | 27150 | 68 |
| 314 | 20240726 | 132900 | 4205761750 | 27150 | 27150 | 27200 | 27150 | 650 |
| 315 | 20240726 | 132800 | 4188108550 | 27150 | 27150 | 27150 | 27150 | 45 |
| 316 | 20240726 | 132700 | 4186886800 | 27200 | 27150 | 27200 | 27150 | 16 |
| 317 | 20240726 | 132600 | 4186452050 | 27150 | 27150 | 27200 | 27150 | 15 |
| 318 | 20240726 | 132500 | 4186044550 | 27200 | 27150 | 27200 | 27150 | 61 |
| 319 | 20240726 | 132400 | 4184385850 | 27150 | 27200 | 27200 | 27150 | 33 |
| 320 | 20240726 | 132300 | 4183489500 | 27150 | 27200 | 27200 | 27150 | 2572 |
| 321 | 20240726 | 132200 | 4113531250 | 27200 | 27200 | 27250 | 27200 | 63 |
| 322 | 20240726 | 132100 | 4111817350 | 27200 | 27250 | 27250 | 27200 | 235 |
| 323 | 20240726 | 132000 | 4105423800 | 27200 | 27200 | 27250 | 27200 | 151 |
| 324 | 20240726 | 131900 | 4101316300 | 27200 | 27150 | 27200 | 27150 | 2508 |
| 325 | 20240726 | 131800 | 4033098800 | 27150 | 27150 | 27200 | 27150 | 210 |
| 326 | 20240726 | 131700 | 4027392050 | 27200 | 27200 | 27200 | 27150 | 115 |
| 327 | 20240726 | 131600 | 4024269450 | 27200 | 27150 | 27200 | 27150 | 170 |
| 328 | 20240726 | 131500 | 4019653900 | 27200 | 27150 | 27200 | 27150 | 55 |
| 329 | 20240726 | 131400 | 4018158300 | 27150 | 27200 | 27200 | 27150 | 26 |
| 330 | 20240726 | 131300 | 4017451400 | 27150 | 27200 | 27250 | 27150 | 188 |
| 331 | 20240726 | 131200 | 4012337750 | 27200 | 27200 | 27200 | 27150 | 1261 |
| 332 | 20240726 | 131100 | 3978039000 | 27200 | 27200 | 27200 | 27150 | 119 |
| 333 | 20240726 | 131000 | 3974802400 | 27200 | 27200 | 27200 | 27150 | 56 |
| 334 | 20240726 | 130900 | 3973281200 | 27200 | 27150 | 27200 | 27150 | 140 |
| 335 | 20240726 | 130800 | 3969473650 | 27150 | 27200 | 27200 | 27150 | 108 |
| 336 | 20240726 | 130700 | 3966536350 | 27200 | 27200 | 27200 | 27150 | 651 |
| 337 | 20240726 | 130600 | 3948848150 | 27150 | 27200 | 27200 | 27150 | 52 |
| 338 | 20240726 | 130500 | 3947434050 | 27200 | 27200 | 27200 | 27150 | 281 |
| 339 | 20240726 | 130400 | 3939793600 | 27200 | 27200 | 27250 | 27200 | 1524 |
| 340 | 20240726 | 130300 | 3898340550 | 27200 | 27250 | 27250 | 27200 | 250 |
| 341 | 20240726 | 130200 | 3891540350 | 27200 | 27250 | 27250 | 27200 | 169 |
| 342 | 20240726 | 130100 | 3886942850 | 27250 | 27200 | 27250 | 27200 | 464 |
| 343 | 20240726 | 130000 | 3874304350 | 27250 | 27200 | 27250 | 27200 | 274 |
| 344 | 20240726 | 125900 | 3866845150 | 27200 | 27250 | 27250 | 27200 | 88 |
| 345 | 20240726 | 125800 | 3864447450 | 27200 | 27200 | 27250 | 27200 | 59 |
| 346 | 20240726 | 125700 | 3862841750 | 27200 | 27250 | 27250 | 27200 | 161 |
| 347 | 20240726 | 125600 | 3858458100 | 27200 | 27250 | 27250 | 27200 | 26 |
| 348 | 20240726 | 125500 | 3857750200 | 27200 | 27150 | 27200 | 27150 | 2294 |
| 349 | 20240726 | 125400 | 3795358750 | 27150 | 27200 | 27200 | 27150 | 62 |
| 350 | 20240726 | 125300 | 3793673450 | 27150 | 27100 | 27150 | 27100 | 2994 |
| 351 | 20240726 | 125200 | 3712389700 | 27100 | 27100 | 27150 | 27100 | 396 |
| 352 | 20240726 | 125100 | 3701642050 | 27100 | 27100 | 27150 | 27100 | 19 |
| 353 | 20240726 | 125000 | 3701126900 | 27100 | 27100 | 27150 | 27100 | 30 |
| 354 | 20240726 | 124900 | 3700313800 | 27100 | 27150 | 27150 | 27100 | 349 |
| 355 | 20240726 | 124800 | 3690854800 | 27100 | 27050 | 27150 | 27050 | 1963 |
| 356 | 20240726 | 124700 | 3637657600 | 27100 | 27050 | 27100 | 27050 | 485 |
| 357 | 20240726 | 124600 | 3624517300 | 27100 | 27050 | 27100 | 27050 | 51 |
| 358 | 20240726 | 124500 | 3623135450 | 27050 | 27100 | 27100 | 27050 | 13 |
| 359 | 20240726 | 124400 | 3622783750 | 27050 | 27050 | 27100 | 27050 | 9 |
| 360 | 20240726 | 124300 | 3622540000 | 27050 | 27050 | 27050 | 27050 | 15 |
| 361 | 20240726 | 124200 | 3622134250 | 27050 | 27100 | 27100 | 27050 | 308 |
| 362 | 20240726 | 124100 | 3613802500 | 27050 | 27050 | 27050 | 27050 | 90 |
| 363 | 20240726 | 124000 | 3611368000 | 27050 | 27050 | 27100 | 27050 | 158 |
| 364 | 20240726 | 123900 | 3607093750 | 27050 | 27050 | 27050 | 27050 | 87 |
| 365 | 20240726 | 123800 | 3604740400 | 27100 | 27050 | 27100 | 27050 | 208 |
| 366 | 20240726 | 123700 | 3599113600 | 27100 | 27050 | 27100 | 27050 | 1908 |
| 367 | 20240726 | 123600 | 3547416550 | 27050 | 26950 | 27050 | 26950 | 4286 |
| 368 | 20240726 | 123500 | 3431550750 | 26950 | 27050 | 27050 | 26950 | 400 |
| 369 | 20240726 | 123400 | 3420750500 | 27050 | 27000 | 27050 | 27000 | 35 |
| 370 | 20240726 | 123300 | 3419805450 | 27050 | 27000 | 27050 | 27000 | 307 |
| 371 | 20240726 | 123200 | 3411514200 | 27000 | 27050 | 27050 | 27000 | 30 |
| 372 | 20240726 | 123100 | 3410703700 | 27000 | 27050 | 27050 | 27000 | 57 |
| 373 | 20240726 | 123000 | 3409162450 | 27050 | 27050 | 27050 | 27000 | 239 |
| 374 | 20240726 | 122900 | 3402697900 | 27000 | 27050 | 27050 | 27000 | 370 |
| 375 | 20240726 | 122800 | 3392692650 | 27000 | 27050 | 27050 | 27000 | 10 |
| 376 | 20240726 | 122700 | 3392422600 | 27000 | 27000 | 27050 | 27000 | 63 |
| 377 | 20240726 | 122600 | 3390721350 | 27000 | 27050 | 27050 | 27000 | 133 |
| 378 | 20240726 | 122500 | 3387125050 | 27000 | 27000 | 27050 | 27000 | 1571 |
| 379 | 20240726 | 122400 | 3344700250 | 27050 | 27000 | 27050 | 27000 | 49 |
| 380 | 20240726 | 122300 | 3343376850 | 27000 | 27000 | 27050 | 27000 | 15 |
| 381 | 20240726 | 122200 | 3342971600 | 27050 | 27000 | 27050 | 27000 | 90 |
| 382 | 20240726 | 122100 | 3340537400 | 27000 | 27000 | 27000 | 27000 | 19 |
| 383 | 20240726 | 122000 | 3340024400 | 27000 | 27000 | 27050 | 27000 | 20 |
| 384 | 20240726 | 121900 | 3339484100 | 27000 | 27000 | 27000 | 27000 | 107 |
| 385 | 20240726 | 121800 | 3336595100 | 27000 | 27000 | 27050 | 27000 | 12 |
| 386 | 20240726 | 121700 | 3336270850 | 27050 | 27050 | 27050 | 27000 | 212 |
| 387 | 20240726 | 121600 | 3330546450 | 27050 | 27000 | 27050 | 27000 | 31 |
| 388 | 20240726 | 121500 | 3329708800 | 27000 | 26900 | 27000 | 26900 | 929 |
| 389 | 20240726 | 121400 | 3304626000 | 26950 | 27000 | 27000 | 26950 | 1584 |
| 390 | 20240726 | 121300 | 3261936700 | 26950 | 27000 | 27000 | 26950 | 1023 |
| 391 | 20240726 | 121200 | 3234316050 | 27000 | 26950 | 27000 | 26950 | 197 |
| 392 | 20240726 | 121100 | 3228997650 | 26950 | 26950 | 27000 | 26950 | 23 |
| 393 | 20240726 | 121000 | 3228377550 | 26950 | 27000 | 27000 | 26950 | 10 |
| 394 | 20240726 | 120900 | 3228107750 | 27000 | 26950 | 27000 | 26950 | 13 |
| 395 | 20240726 | 120800 | 3227757000 | 27000 | 27000 | 27000 | 26950 | 87 |
| 396 | 20240726 | 120700 | 3225408350 | 27000 | 27000 | 27000 | 26950 | 17 |
| 397 | 20240726 | 120600 | 3224949600 | 27000 | 26950 | 27000 | 26950 | 945 |
| 398 | 20240726 | 120500 | 3199435300 | 26950 | 26950 | 26950 | 26950 | 28 |
| 399 | 20240726 | 120400 | 3198680700 | 26950 | 26900 | 26950 | 26850 | 2649 |
| 400 | 20240726 | 120300 | 3127401450 | 26850 | 26850 | 26900 | 26850 | 320 |
| 401 | 20240726 | 120200 | 3118808550 | 26850 | 26900 | 26900 | 26850 | 33 |
| 402 | 20240726 | 120100 | 3117921450 | 26850 | 26850 | 26900 | 26850 | 11 |
| 403 | 20240726 | 120000 | 3117626000 | 26850 | 26900 | 26900 | 26850 | 41 |
| 404 | 20240726 | 115900 | 3116523450 | 26850 | 26850 | 26850 | 26850 | 9 |
| 405 | 20240726 | 115800 | 3116281800 | 26900 | 26850 | 26900 | 26850 | 12 |
| 406 | 20240726 | 115700 | 3115959250 | 26850 | 26850 | 26850 | 26850 | 3 |
| 407 | 20240726 | 115600 | 3115878700 | 26850 | 26850 | 26900 | 26850 | 342 |
| 408 | 20240726 | 115500 | 3106679200 | 26850 | 26850 | 26850 | 26850 | 5 |
| 409 | 20240726 | 115400 | 3106544950 | 26900 | 26850 | 26900 | 26850 | 83 |
| 410 | 20240726 | 115300 | 3104316350 | 26900 | 26850 | 26900 | 26850 | 12 |
| 411 | 20240726 | 115200 | 3103994050 | 26850 | 26900 | 26900 | 26850 | 202 |
| 412 | 20240726 | 115100 | 3098566250 | 26900 | 26900 | 26900 | 26900 | 107 |
| 413 | 20240726 | 115000 | 3095687950 | 26900 | 26900 | 26900 | 26900 | 41 |
| 414 | 20240726 | 114900 | 3094585050 | 26900 | 26950 | 26950 | 26900 | 186 |
| 415 | 20240726 | 114800 | 3089577550 | 26900 | 26900 | 26950 | 26900 | 550 |
| 416 | 20240726 | 114700 | 3074776750 | 26900 | 26900 | 26950 | 26900 | 30 |
| 417 | 20240726 | 114600 | 3073968750 | 26900 | 26900 | 26950 | 26900 | 570 |
| 418 | 20240726 | 114500 | 3058607500 | 26900 | 26900 | 26950 | 26900 | 5 |
| 419 | 20240726 | 114400 | 3058472850 | 26900 | 26950 | 26950 | 26900 | 20 |
| 420 | 20240726 | 114300 | 3057934400 | 26950 | 26900 | 26950 | 26900 | 144 |
| 421 | 20240726 | 114200 | 3054057450 | 26900 | 26900 | 26950 | 26900 | 1149 |
| 422 | 20240726 | 114100 | 3023149100 | 26900 | 26850 | 26900 | 26850 | 397 |
| 423 | 20240726 | 114000 | 3012470450 | 26850 | 26850 | 26850 | 26850 | 13 |
| 424 | 20240726 | 113900 | 3012121400 | 26850 | 26900 | 26900 | 26850 | 12 |
| 425 | 20240726 | 113800 | 3011798900 | 26850 | 26850 | 26850 | 26850 | 16 |
| 426 | 20240726 | 113700 | 3011369300 | 26900 | 26850 | 26900 | 26850 | 13 |
| 427 | 20240726 | 113600 | 3011019750 | 26850 | 26850 | 26900 | 26850 | 29 |
| 428 | 20240726 | 113500 | 3010241000 | 26850 | 26850 | 26850 | 26850 | 13 |
| 429 | 20240726 | 113400 | 3009891950 | 26850 | 26900 | 26900 | 26850 | 721 |
| 430 | 20240726 | 113300 | 2990528050 | 26850 | 26850 | 26900 | 26850 | 9 |
| 431 | 20240726 | 113200 | 2990286300 | 26850 | 26850 | 26900 | 26850 | 12 |
| 432 | 20240726 | 113100 | 2989963650 | 26850 | 26850 | 26850 | 26850 | 3 |
| 433 | 20240726 | 113000 | 2989883100 | 26850 | 26850 | 26850 | 26850 | 7 |
| 434 | 20240726 | 112900 | 2989695150 | 26850 | 26850 | 26900 | 26850 | 30 |
| 435 | 20240726 | 112800 | 2988888350 | 26850 | 26900 | 26900 | 26850 | 14 |
| 436 | 20240726 | 112700 | 2988511950 | 26850 | 26850 | 26900 | 26850 | 14 |
| 437 | 20240726 | 112600 | 2988135650 | 26850 | 26900 | 26900 | 26850 | 71 |
| 438 | 20240726 | 112500 | 2986226400 | 26900 | 26900 | 26900 | 26900 | 200 |
| 439 | 20240726 | 112400 | 2980846400 | 26900 | 26850 | 26900 | 26850 | 317 |
| 440 | 20240726 | 112300 | 2972321450 | 26850 | 26850 | 26850 | 26800 | 1615 |
| 441 | 20240726 | 112200 | 2929016100 | 26850 | 26850 | 26850 | 26850 | 453 |
| 442 | 20240726 | 112100 | 2916853050 | 26850 | 26850 | 26850 | 26850 | 94 |
| 443 | 20240726 | 112000 | 2914329150 | 26850 | 26850 | 26850 | 26850 | 4 |
| 444 | 20240726 | 111900 | 2914221750 | 26850 | 26800 | 26850 | 26800 | 360 |
| 445 | 20240726 | 111800 | 2904555800 | 26800 | 26800 | 26800 | 26800 | 6 |
| 446 | 20240726 | 111700 | 2904395000 | 26850 | 26800 | 26850 | 26750 | 1204 |
| 447 | 20240726 | 111600 | 2872098550 | 26800 | 26800 | 26800 | 26750 | 312 |
| 448 | 20240726 | 111500 | 2863737050 | 26750 | 26750 | 26800 | 26750 | 73 |
| 449 | 20240726 | 111400 | 2861783450 | 26750 | 26750 | 26800 | 26750 | 109 |
| 450 | 20240726 | 111300 | 2858862450 | 26800 | 26750 | 26800 | 26750 | 14 |
| 451 | 20240726 | 111200 | 2858487400 | 26750 | 26750 | 26750 | 26750 | 23 |
| 452 | 20240726 | 111100 | 2857872150 | 26750 | 26800 | 26850 | 26750 | 447 |
| 453 | 20240726 | 111000 | 2845892600 | 26800 | 26750 | 26850 | 26750 | 1967 |
| 454 | 20240726 | 110900 | 2793175150 | 26750 | 26800 | 26800 | 26750 | 169 |
| 455 | 20240726 | 110800 | 2788650650 | 26750 | 26800 | 26800 | 26750 | 294 |
| 456 | 20240726 | 110700 | 2780779600 | 26800 | 26800 | 26800 | 26750 | 138 |
| 457 | 20240726 | 110600 | 2777087750 | 26750 | 26800 | 26800 | 26750 | 160 |
| 458 | 20240726 | 110500 | 2772805450 | 26750 | 26750 | 26800 | 26750 | 266 |
| 459 | 20240726 | 110400 | 2765681800 | 26750 | 26750 | 26750 | 26750 | 34 |
| 460 | 20240726 | 110300 | 2764772300 | 26750 | 26750 | 26800 | 26750 | 547 |
| 461 | 20240726 | 110200 | 2750124950 | 26750 | 26750 | 26800 | 26750 | 150 |
| 462 | 20240726 | 110100 | 2746111600 | 26800 | 26750 | 26800 | 26750 | 424 |
| 463 | 20240726 | 110000 | 2734767450 | 26750 | 26750 | 26800 | 26750 | 238 |
| 464 | 20240726 | 105900 | 2728400900 | 26750 | 26750 | 26750 | 26750 | 111 |
| 465 | 20240726 | 105800 | 2725431650 | 26750 | 26750 | 26800 | 26750 | 44 |
| 466 | 20240726 | 105700 | 2724253850 | 26750 | 26750 | 26750 | 26750 | 17 |
| 467 | 20240726 | 105600 | 2723799100 | 26750 | 26800 | 26800 | 26750 | 7 |
| 468 | 20240726 | 105500 | 2723611800 | 26750 | 26750 | 26750 | 26750 | 1 |
| 469 | 20240726 | 105400 | 2723585050 | 26750 | 26750 | 26800 | 26750 | 59 |
| 470 | 20240726 | 105300 | 2722006650 | 26800 | 26800 | 26850 | 26800 | 785 |
| 471 | 20240726 | 105200 | 2700968600 | 26800 | 26800 | 26800 | 26800 | 105 |
| 472 | 20240726 | 105100 | 2698154600 | 26800 | 26850 | 26850 | 26800 | 21 |
| 473 | 20240726 | 105000 | 2697591550 | 26800 | 26800 | 26800 | 26800 | 458 |
| 474 | 20240726 | 104900 | 2685317150 | 26800 | 26800 | 26800 | 26750 | 253 |
| 475 | 20240726 | 104800 | 2678536850 | 26750 | 26800 | 26800 | 26750 | 412 |
| 476 | 20240726 | 104700 | 2667495300 | 26800 | 26800 | 26800 | 26750 | 1179 |
| 477 | 20240726 | 104600 | 2635898250 | 26800 | 26800 | 26850 | 26800 | 173 |
| 478 | 20240726 | 104500 | 2631261800 | 26800 | 26800 | 26850 | 26800 | 56 |
| 479 | 20240726 | 104400 | 2629760850 | 26850 | 26800 | 26850 | 26800 | 1157 |
| 480 | 20240726 | 104300 | 2598696700 | 26800 | 26800 | 26850 | 26800 | 209 |
| 481 | 20240726 | 104200 | 2593095450 | 26850 | 26850 | 26850 | 26800 | 1397 |
| 482 | 20240726 | 104100 | 2555586600 | 26850 | 26900 | 26900 | 26850 | 40 |
| 483 | 20240726 | 104000 | 2554511100 | 26900 | 26850 | 26900 | 26850 | 375 |
| 484 | 20240726 | 103900 | 2544432350 | 26850 | 26850 | 26850 | 26850 | 422 |
| 485 | 20240726 | 103800 | 2533101650 | 26900 | 26850 | 26900 | 26850 | 23 |
| 486 | 20240726 | 103700 | 2532483350 | 26850 | 26900 | 26900 | 26850 | 346 |
| 487 | 20240726 | 103600 | 2523188200 | 26900 | 26850 | 26900 | 26850 | 135 |
| 488 | 20240726 | 103500 | 2519558250 | 26900 | 26850 | 26900 | 26850 | 20 |
| 489 | 20240726 | 103400 | 2519020300 | 26850 | 26850 | 26850 | 26850 | 15 |
| 490 | 20240726 | 103300 | 2518617550 | 26850 | 26900 | 26900 | 26850 | 15 |
| 491 | 20240726 | 103200 | 2518214700 | 26850 | 26850 | 26850 | 26850 | 112 |
| 492 | 20240726 | 103100 | 2515207500 | 26850 | 26900 | 26900 | 26800 | 532 |
| 493 | 20240726 | 103000 | 2500928700 | 26850 | 26850 | 26850 | 26850 | 27 |
| 494 | 20240726 | 102900 | 2500203750 | 26850 | 26850 | 26900 | 26850 | 26 |
| 495 | 20240726 | 102800 | 2499504900 | 26800 | 26950 | 26950 | 26800 | 3342 |
| 496 | 20240726 | 102700 | 2409718450 | 26950 | 27000 | 27000 | 26950 | 128 |
| 497 | 20240726 | 102600 | 2406263850 | 26950 | 27000 | 27000 | 26950 | 258 |
| 498 | 20240726 | 102500 | 2399308650 | 27000 | 27000 | 27050 | 26950 | 454 |
| 499 | 20240726 | 102400 | 2387050600 | 27000 | 27000 | 27050 | 27000 | 138 |
| 500 | 20240726 | 102300 | 2383323450 | 27050 | 27050 | 27100 | 27050 | 696 |
| 501 | 20240726 | 102200 | 2364491650 | 27050 | 27050 | 27100 | 27050 | 2729 |
| 502 | 20240726 | 102100 | 2290546150 | 27050 | 27050 | 27050 | 27000 | 4194 |
| 503 | 20240726 | 102000 | 2177102500 | 27000 | 26950 | 27000 | 26900 | 2717 |
| 504 | 20240726 | 101900 | 2103800600 | 26950 | 26950 | 26950 | 26950 | 697 |
| 505 | 20240726 | 101800 | 2085016450 | 26900 | 26950 | 26950 | 26900 | 726 |
| 506 | 20240726 | 101700 | 2065450800 | 26950 | 26900 | 26950 | 26900 | 104 |
| 507 | 20240726 | 101600 | 2062648050 | 26950 | 26900 | 26950 | 26900 | 110 |
| 508 | 20240726 | 101500 | 2059688750 | 26900 | 26900 | 26950 | 26900 | 952 |
| 509 | 20240726 | 101400 | 2034074950 | 26900 | 26900 | 26950 | 26900 | 922 |
| 510 | 20240726 | 101300 | 2009258850 | 26900 | 26850 | 26900 | 26850 | 1587 |
| 511 | 20240726 | 101200 | 1966609100 | 26850 | 26850 | 26900 | 26850 | 2472 |
| 512 | 20240726 | 101100 | 1900165800 | 26900 | 26850 | 26900 | 26850 | 1433 |
| 513 | 20240726 | 101000 | 1861688150 | 26850 | 26800 | 26850 | 26800 | 123 |
| 514 | 20240726 | 100900 | 1858385650 | 26800 | 26800 | 26850 | 26800 | 518 |
| 515 | 20240726 | 100800 | 1844477650 | 26850 | 26850 | 26850 | 26850 | 105 |
| 516 | 20240726 | 100700 | 1841658400 | 26800 | 26800 | 26800 | 26800 | 1211 |
| 517 | 20240726 | 100600 | 1809203600 | 26800 | 26700 | 26800 | 26700 | 2326 |
| 518 | 20240726 | 100500 | 1746939400 | 26750 | 26750 | 26750 | 26750 | 6 |
| 519 | 20240726 | 100400 | 1746778900 | 26750 | 26750 | 26750 | 26750 | 20 |
| 520 | 20240726 | 100300 | 1746243900 | 26750 | 26750 | 26750 | 26750 | 54 |
| 521 | 20240726 | 100200 | 1744799400 | 26750 | 26750 | 26750 | 26750 | 41 |
| 522 | 20240726 | 100100 | 1743702650 | 26750 | 26650 | 26750 | 26650 | 897 |
| 523 | 20240726 | 100000 | 1719769500 | 26650 | 26650 | 26650 | 26650 | 215 |
| 524 | 20240726 | 095900 | 1714039750 | 26650 | 26600 | 26650 | 26550 | 1305 |
| 525 | 20240726 | 095800 | 1679267550 | 26600 | 26550 | 26600 | 26550 | 580 |
| 526 | 20240726 | 095700 | 1663841250 | 26600 | 26500 | 26600 | 26500 | 2511 |
| 527 | 20240726 | 095600 | 1597124400 | 26500 | 26550 | 26550 | 26500 | 214 |
| 528 | 20240726 | 095500 | 1591450950 | 26550 | 26500 | 26550 | 26500 | 361 |
| 529 | 20240726 | 095400 | 1581883900 | 26500 | 26550 | 26550 | 26500 | 1338 |
| 530 | 20240726 | 095300 | 1546416650 | 26550 | 26500 | 26550 | 26500 | 10 |
| 531 | 20240726 | 095200 | 1546151400 | 26550 | 26550 | 26550 | 26500 | 420 |
| 532 | 20240726 | 095100 | 1535015750 | 26500 | 26550 | 26550 | 26500 | 141 |
| 533 | 20240726 | 095000 | 1531278250 | 26550 | 26500 | 26550 | 26450 | 2034 |
| 534 | 20240726 | 094900 | 1477376950 | 26550 | 26550 | 26550 | 26500 | 1334 |
| 535 | 20240726 | 094800 | 1442021950 | 26500 | 26500 | 26550 | 26500 | 3398 |
| 536 | 20240726 | 094700 | 1351959100 | 26500 | 26550 | 26550 | 26500 | 210 |
| 537 | 20240726 | 094600 | 1346383650 | 26550 | 26550 | 26600 | 26550 | 843 |
| 538 | 20240726 | 094500 | 1324001850 | 26550 | 26500 | 26550 | 26500 | 586 |
| 539 | 20240726 | 094400 | 1308444050 | 26550 | 26550 | 26550 | 26550 | 353 |
| 540 | 20240726 | 094300 | 1299071900 | 26550 | 26550 | 26550 | 26500 | 642 |
| 541 | 20240726 | 094200 | 1282031300 | 26500 | 26550 | 26550 | 26500 | 241 |
| 542 | 20240726 | 094100 | 1275635250 | 26550 | 26600 | 26600 | 26550 | 33 |
| 543 | 20240726 | 094000 | 1274759000 | 26550 | 26600 | 26600 | 26500 | 1346 |
| 544 | 20240726 | 093900 | 1239037700 | 26600 | 26550 | 26600 | 26550 | 679 |
| 545 | 20240726 | 093800 | 1220997300 | 26550 | 26600 | 26600 | 26500 | 3475 |
| 546 | 20240726 | 093700 | 1128798500 | 26600 | 26600 | 26650 | 26550 | 1965 |
| 547 | 20240726 | 093600 | 1076530450 | 26600 | 26600 | 26650 | 26550 | 2970 |
| 548 | 20240726 | 093500 | 997578300 | 26600 | 26650 | 26650 | 26600 | 4417 |
| 549 | 20240726 | 093400 | 879948250 | 26650 | 26650 | 26700 | 26650 | 147 |
| 550 | 20240726 | 093300 | 876030200 | 26650 | 26650 | 26700 | 26650 | 165 |
| 551 | 20240726 | 093200 | 871631800 | 26700 | 26700 | 26700 | 26700 | 231 |
| 552 | 20240726 | 093100 | 865464100 | 26700 | 26750 | 26750 | 26700 | 2936 |
| 553 | 20240726 | 093000 | 787072700 | 26700 | 26750 | 26750 | 26700 | 136 |
| 554 | 20240726 | 092900 | 783441400 | 26700 | 26750 | 26750 | 26700 | 328 |
| 555 | 20240726 | 092800 | 774683600 | 26750 | 26700 | 26750 | 26700 | 906 |
| 556 | 20240726 | 092700 | 750490900 | 26700 | 26700 | 26750 | 26700 | 891 |
| 557 | 20240726 | 092600 | 726698700 | 26750 | 26850 | 26850 | 26750 | 1716 |
| 558 | 20240726 | 092500 | 680731700 | 26900 | 26900 | 26900 | 26850 | 2037 |
| 559 | 20240726 | 092400 | 625944750 | 26900 | 26900 | 26900 | 26850 | 180 |
| 560 | 20240726 | 092300 | 621102900 | 26900 | 26800 | 26900 | 26800 | 1760 |
| 561 | 20240726 | 092200 | 573791150 | 26850 | 26850 | 26850 | 26800 | 92 |
| 562 | 20240726 | 092100 | 571321000 | 26850 | 26850 | 26850 | 26800 | 18 |
| 563 | 20240726 | 092000 | 570837900 | 26850 | 26850 | 26900 | 26850 | 468 |
| 564 | 20240726 | 091900 | 558271700 | 26900 | 26800 | 26900 | 26800 | 1520 |
| 565 | 20240726 | 091800 | 517488650 | 26800 | 26750 | 26800 | 26750 | 336 |
| 566 | 20240726 | 091700 | 508497550 | 26800 | 26800 | 26800 | 26750 | 49 |
| 567 | 20240726 | 091600 | 507185400 | 26750 | 26800 | 26850 | 26750 | 1054 |
| 568 | 20240726 | 091500 | 478935750 | 26800 | 26850 | 26850 | 26750 | 316 |
| 569 | 20240726 | 091400 | 470474550 | 26850 | 26800 | 26850 | 26750 | 1179 |
| 570 | 20240726 | 091300 | 438926750 | 26800 | 26850 | 26850 | 26750 | 866 |
| 571 | 20240726 | 091200 | 415742400 | 26850 | 26850 | 26850 | 26850 | 638 |
| 572 | 20240726 | 091100 | 398612100 | 26800 | 26800 | 26800 | 26750 | 971 |
| 573 | 20240726 | 091000 | 372626400 | 26850 | 26750 | 26850 | 26700 | 1459 |
| 574 | 20240726 | 090900 | 333593750 | 26700 | 26750 | 26750 | 26700 | 659 |
| 575 | 20240726 | 090800 | 315979400 | 26750 | 26750 | 26750 | 26700 | 461 |
| 576 | 20240726 | 090700 | 303663600 | 26700 | 26700 | 26750 | 26700 | 2007 |
| 577 | 20240726 | 090600 | 250070600 | 26700 | 26950 | 26950 | 26700 | 782 |
| 578 | 20240726 | 090500 | 229116950 | 26950 | 26750 | 27050 | 26750 | 2240 |
| 579 | 20240726 | 090400 | 168812800 | 26750 | 26750 | 26750 | 26700 | 1101 |
| 580 | 20240726 | 090300 | 139371850 | 26750 | 26800 | 26800 | 26750 | 599 |
| 581 | 20240726 | 090200 | 123347950 | 26800 | 26750 | 26850 | 26750 | 666 |
| 582 | 20240726 | 090100 | 105515200 | 26750 | 26650 | 26750 | 26650 | 509 |
| 583 | 20240726 | 090000 | 91912200 | 26650 | 26700 | 26750 | 26650 | 3443 |