34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 3 | 20240726 | 192700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240726 | 192600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240726 | 192500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240726 | 192400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240726 | 192300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240726 | 192200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240726 | 192100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240726 | 192000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240726 | 191900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240726 | 191800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240726 | 191700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240726 | 191600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240726 | 191500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240726 | 191400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240726 | 191300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240726 | 191200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240726 | 191100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240726 | 191000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240726 | 190900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240726 | 190800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240726 | 190700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240726 | 190600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240726 | 190500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240726 | 190400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240726 | 190300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240726 | 190200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240726 | 190100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240726 | 190000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240726 | 185900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240726 | 185800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 33 | 20240726 | 185700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240726 | 185600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240726 | 185500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240726 | 185400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240726 | 185300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240726 | 185200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240726 | 185100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240726 | 185000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240726 | 184900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240726 | 184800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240726 | 184700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240726 | 184600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240726 | 184500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240726 | 184400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240726 | 184300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240726 | 184200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240726 | 184100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240726 | 184000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240726 | 183900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240726 | 183800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240726 | 183700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240726 | 183600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240726 | 183500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240726 | 183400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240726 | 183300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240726 | 183200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240726 | 183100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240726 | 183000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240726 | 182900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240726 | 182800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 63 | 20240726 | 182700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240726 | 182600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240726 | 182500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240726 | 182400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240726 | 182300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240726 | 182200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240726 | 182100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240726 | 182000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240726 | 181900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240726 | 181800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240726 | 181700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240726 | 181600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240726 | 181500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240726 | 181400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240726 | 181300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240726 | 181200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240726 | 181100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240726 | 181000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240726 | 180900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240726 | 180800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240726 | 180700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240726 | 180600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240726 | 180500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240726 | 180400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240726 | 180300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240726 | 180200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240726 | 180100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240726 | 180000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240726 | 175900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240726 | 175800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 93 | 20240726 | 175700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240726 | 175600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240726 | 175500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240726 | 175400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240726 | 175300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240726 | 175200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240726 | 175100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240726 | 175000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240726 | 174900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240726 | 174800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240726 | 174700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240726 | 174600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240726 | 174500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240726 | 174400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240726 | 174300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240726 | 174200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240726 | 174100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240726 | 174000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240726 | 173900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240726 | 173800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240726 | 173700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240726 | 173600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240726 | 173500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240726 | 173400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240726 | 173300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240726 | 173200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240726 | 173100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240726 | 173000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240726 | 172900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240726 | 172800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 123 | 20240726 | 172700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240726 | 172600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240726 | 172500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240726 | 172400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240726 | 172300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240726 | 172200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240726 | 172100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240726 | 172000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240726 | 171900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240726 | 171800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240726 | 171700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240726 | 171600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240726 | 171500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240726 | 171400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240726 | 171300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240726 | 171200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240726 | 171100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240726 | 171000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240726 | 170900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240726 | 170800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240726 | 170700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240726 | 170600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240726 | 170500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240726 | 170400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240726 | 170300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240726 | 170200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240726 | 170100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240726 | 170000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240726 | 165900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240726 | 165800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 153 | 20240726 | 165700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240726 | 165600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240726 | 165500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240726 | 165400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240726 | 165300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240726 | 165200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240726 | 165100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240726 | 165000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240726 | 164900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240726 | 164800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240726 | 164700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240726 | 164600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240726 | 164500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240726 | 164400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240726 | 164300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240726 | 164200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240726 | 164100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240726 | 164000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240726 | 163900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240726 | 163800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240726 | 163700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240726 | 163600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240726 | 163500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240726 | 163400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240726 | 163300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240726 | 163200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240726 | 163100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240726 | 163000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240726 | 162900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240726 | 162800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 183 | 20240726 | 162700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240726 | 162600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240726 | 162500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240726 | 162400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240726 | 162300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240726 | 162200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240726 | 162100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240726 | 162000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240726 | 161900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240726 | 161800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240726 | 161700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240726 | 161600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240726 | 161500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240726 | 161400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240726 | 161300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240726 | 161200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240726 | 161100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240726 | 161000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240726 | 160900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240726 | 160800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240726 | 160700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240726 | 160600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240726 | 160500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240726 | 160400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240726 | 160300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240726 | 160200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240726 | 160100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240726 | 160000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240726 | 155900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240726 | 155800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 213 | 20240726 | 155700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240726 | 155600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240726 | 155500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240726 | 155400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240726 | 155300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240726 | 155200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240726 | 155100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240726 | 155000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240726 | 154900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240726 | 154800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240726 | 154700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20240726 | 154600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20240726 | 154500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240726 | 154400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240726 | 154300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240726 | 154200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240726 | 154100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240726 | 154000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240726 | 153900 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240726 | 153800 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240726 | 153700 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240726 | 153600 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240726 | 153500 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20240726 | 153400 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20240726 | 153300 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20240726 | 153200 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20240726 | 153100 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20240726 | 153000 | 7460812750 | 24500 | 24500 | 24500 | 24500 | 4968 |
| 241 | 20240726 | 152900 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20240726 | 152800 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 243 | 20240726 | 152700 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20240726 | 152600 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20240726 | 152500 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20240726 | 152400 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20240726 | 152300 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20240726 | 152200 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20240726 | 152100 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20240726 | 152000 | 7339096750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20240726 | 151900 | 7339096750 | 24500 | 24500 | 24500 | 24400 | 2667 |
| 252 | 20240726 | 151800 | 7273874300 | 24500 | 24400 | 24500 | 24350 | 2961 |
| 253 | 20240726 | 151700 | 7201520950 | 24400 | 24400 | 24400 | 24350 | 8524 |
| 254 | 20240726 | 151600 | 6993585800 | 24400 | 24400 | 24450 | 24400 | 1442 |
| 255 | 20240726 | 151500 | 6958400950 | 24400 | 24450 | 24450 | 24400 | 2329 |
| 256 | 20240726 | 151400 | 6901569950 | 24400 | 24450 | 24450 | 24400 | 1156 |
| 257 | 20240726 | 151300 | 6873344900 | 24450 | 24450 | 24450 | 24400 | 92 |
| 258 | 20240726 | 151200 | 6871096600 | 24450 | 24450 | 24450 | 24400 | 96 |
| 259 | 20240726 | 151100 | 6868749900 | 24450 | 24450 | 24450 | 24400 | 695 |
| 260 | 20240726 | 151000 | 6851789600 | 24400 | 24450 | 24450 | 24400 | 531 |
| 261 | 20240726 | 150900 | 6838808650 | 24450 | 24450 | 24500 | 24400 | 907 |
| 262 | 20240726 | 150800 | 6816633000 | 24500 | 24450 | 24500 | 24450 | 802 |
| 263 | 20240726 | 150700 | 6797023900 | 24450 | 24500 | 24500 | 24400 | 2104 |
| 264 | 20240726 | 150600 | 6745620550 | 24500 | 24500 | 24500 | 24450 | 411 |
| 265 | 20240726 | 150500 | 6735559900 | 24500 | 24550 | 24550 | 24500 | 1311 |
| 266 | 20240726 | 150400 | 6703440350 | 24500 | 24550 | 24550 | 24500 | 97 |
| 267 | 20240726 | 150300 | 6701063750 | 24500 | 24550 | 24550 | 24500 | 190 |
| 268 | 20240726 | 150200 | 6696408350 | 24550 | 24550 | 24550 | 24500 | 610 |
| 269 | 20240726 | 150100 | 6681446150 | 24550 | 24500 | 24550 | 24500 | 164 |
| 270 | 20240726 | 150000 | 6677427900 | 24500 | 24500 | 24500 | 24500 | 216 |
| 271 | 20240726 | 145900 | 6672135900 | 24500 | 24550 | 24550 | 24500 | 59 |
| 272 | 20240726 | 145800 | 6670690150 | 24550 | 24550 | 24550 | 24500 | 356 |
| 273 | 20240726 | 145700 | 6661952000 | 24550 | 24500 | 24550 | 24500 | 592 |
| 274 | 20240726 | 145600 | 6647441200 | 24550 | 24500 | 24550 | 24500 | 2178 |
| 275 | 20240726 | 145500 | 6594073200 | 24500 | 24450 | 24500 | 24450 | 576 |
| 276 | 20240726 | 145400 | 6579989000 | 24450 | 24450 | 24450 | 24450 | 69 |
| 277 | 20240726 | 145300 | 6578301950 | 24500 | 24450 | 24500 | 24450 | 585 |
| 278 | 20240726 | 145200 | 6563997400 | 24450 | 24450 | 24500 | 24450 | 61 |
| 279 | 20240726 | 145100 | 6562505900 | 24500 | 24500 | 24500 | 24450 | 122 |
| 280 | 20240726 | 145000 | 6559521850 | 24500 | 24450 | 24500 | 24450 | 539 |
| 281 | 20240726 | 144900 | 6546341350 | 24500 | 24500 | 24500 | 24500 | 689 |
| 282 | 20240726 | 144800 | 6529460850 | 24500 | 24450 | 24500 | 24450 | 84 |
| 283 | 20240726 | 144700 | 6527403000 | 24500 | 24450 | 24500 | 24450 | 767 |
| 284 | 20240726 | 144600 | 6508613500 | 24450 | 24450 | 24500 | 24450 | 239 |
| 285 | 20240726 | 144500 | 6502769850 | 24500 | 24500 | 24500 | 24450 | 52 |
| 286 | 20240726 | 144400 | 6501496750 | 24500 | 24500 | 24500 | 24500 | 241 |
| 287 | 20240726 | 144300 | 6495592250 | 24500 | 24500 | 24550 | 24500 | 1659 |
| 288 | 20240726 | 144200 | 6454944750 | 24550 | 24500 | 24550 | 24500 | 109 |
| 289 | 20240726 | 144100 | 6452273250 | 24500 | 24550 | 24550 | 24500 | 77 |
| 290 | 20240726 | 144000 | 6450383400 | 24500 | 24550 | 24550 | 24500 | 114 |
| 291 | 20240726 | 143900 | 6447588100 | 24500 | 24500 | 24500 | 24500 | 86 |
| 292 | 20240726 | 143800 | 6445481100 | 24500 | 24500 | 24500 | 24500 | 669 |
| 293 | 20240726 | 143700 | 6429090600 | 24550 | 24500 | 24550 | 24500 | 179 |
| 294 | 20240726 | 143600 | 6424705000 | 24550 | 24550 | 24550 | 24550 | 42 |
| 295 | 20240726 | 143500 | 6423673900 | 24500 | 24500 | 24500 | 24450 | 493 |
| 296 | 20240726 | 143400 | 6411595450 | 24500 | 24500 | 24500 | 24450 | 859 |
| 297 | 20240726 | 143300 | 6390552900 | 24500 | 24550 | 24550 | 24500 | 18 |
| 298 | 20240726 | 143200 | 6390111050 | 24550 | 24550 | 24550 | 24550 | 112 |
| 299 | 20240726 | 143100 | 6387361450 | 24550 | 24600 | 24600 | 24550 | 1123 |
| 300 | 20240726 | 143000 | 6359791150 | 24550 | 24600 | 24600 | 24550 | 125 |
| 301 | 20240726 | 142900 | 6356719850 | 24550 | 24550 | 24550 | 24550 | 10 |
| 302 | 20240726 | 142800 | 6356474350 | 24550 | 24550 | 24600 | 24550 | 411 |
| 303 | 20240726 | 142700 | 6346384250 | 24550 | 24550 | 24550 | 24550 | 1361 |
| 304 | 20240726 | 142600 | 6312971700 | 24500 | 24500 | 24500 | 24500 | 545 |
| 305 | 20240726 | 142500 | 6299619200 | 24500 | 24500 | 24500 | 24500 | 581 |
| 306 | 20240726 | 142400 | 6285384700 | 24500 | 24500 | 24500 | 24450 | 553 |
| 307 | 20240726 | 142300 | 6271849950 | 24500 | 24500 | 24500 | 24450 | 718 |
| 308 | 20240726 | 142200 | 6254293800 | 24500 | 24500 | 24500 | 24450 | 514 |
| 309 | 20240726 | 142100 | 6241703800 | 24500 | 24500 | 24500 | 24450 | 1134 |
| 310 | 20240726 | 142000 | 6213971800 | 24500 | 24500 | 24500 | 24500 | 8 |
| 311 | 20240726 | 141900 | 6213775800 | 24450 | 24500 | 24500 | 24450 | 213 |
| 312 | 20240726 | 141800 | 6208561000 | 24500 | 24450 | 24500 | 24450 | 647 |
| 313 | 20240726 | 141700 | 6192714350 | 24450 | 24450 | 24450 | 24450 | 288 |
| 314 | 20240726 | 141600 | 6185672750 | 24450 | 24450 | 24500 | 24450 | 416 |
| 315 | 20240726 | 141500 | 6175500400 | 24450 | 24450 | 24450 | 24450 | 237 |
| 316 | 20240726 | 141400 | 6169705750 | 24450 | 24450 | 24450 | 24450 | 136 |
| 317 | 20240726 | 141300 | 6166380550 | 24450 | 24400 | 24450 | 24400 | 433 |
| 318 | 20240726 | 141200 | 6155794150 | 24400 | 24400 | 24400 | 24400 | 538 |
| 319 | 20240726 | 141100 | 6142666950 | 24400 | 24400 | 24400 | 24400 | 60 |
| 320 | 20240726 | 141000 | 6141202950 | 24400 | 24350 | 24450 | 24350 | 1529 |
| 321 | 20240726 | 140900 | 6103907000 | 24350 | 24400 | 24400 | 24350 | 1040 |
| 322 | 20240726 | 140800 | 6078580250 | 24350 | 24400 | 24400 | 24350 | 268 |
| 323 | 20240726 | 140700 | 6072046950 | 24400 | 24350 | 24400 | 24350 | 112 |
| 324 | 20240726 | 140600 | 6069314500 | 24400 | 24400 | 24450 | 24400 | 191 |
| 325 | 20240726 | 140500 | 6064652950 | 24400 | 24350 | 24400 | 24350 | 482 |
| 326 | 20240726 | 140400 | 6052897900 | 24350 | 24400 | 24400 | 24350 | 676 |
| 327 | 20240726 | 140300 | 6036436800 | 24400 | 24450 | 24450 | 24400 | 172 |
| 328 | 20240726 | 140200 | 6032239500 | 24350 | 24400 | 24450 | 24350 | 406 |
| 329 | 20240726 | 140100 | 6022333000 | 24400 | 24400 | 24450 | 24400 | 529 |
| 330 | 20240726 | 140000 | 6009424200 | 24400 | 24400 | 24400 | 24400 | 982 |
| 331 | 20240726 | 135900 | 5985463400 | 24450 | 24450 | 24450 | 24450 | 24 |
| 332 | 20240726 | 135800 | 5984876600 | 24450 | 24450 | 24450 | 24450 | 21 |
| 333 | 20240726 | 135700 | 5984363150 | 24400 | 24400 | 24400 | 24400 | 47 |
| 334 | 20240726 | 135600 | 5983216350 | 24450 | 24450 | 24450 | 24400 | 307 |
| 335 | 20240726 | 135500 | 5975725200 | 24350 | 24400 | 24450 | 24350 | 954 |
| 336 | 20240726 | 135400 | 5952449300 | 24400 | 24400 | 24400 | 24400 | 389 |
| 337 | 20240726 | 135300 | 5942957700 | 24450 | 24450 | 24450 | 24450 | 641 |
| 338 | 20240726 | 135200 | 5927285250 | 24450 | 24350 | 24450 | 24350 | 2549 |
| 339 | 20240726 | 135100 | 5865213150 | 24350 | 24400 | 24450 | 24350 | 3422 |
| 340 | 20240726 | 135000 | 5781866600 | 24400 | 24400 | 24400 | 24400 | 309 |
| 341 | 20240726 | 134900 | 5774327000 | 24400 | 24400 | 24400 | 24400 | 327 |
| 342 | 20240726 | 134800 | 5766348200 | 24450 | 24450 | 24450 | 24450 | 453 |
| 343 | 20240726 | 134700 | 5755272350 | 24450 | 24450 | 24450 | 24400 | 1035 |
| 344 | 20240726 | 134600 | 5730016000 | 24450 | 24450 | 24450 | 24400 | 244 |
| 345 | 20240726 | 134500 | 5724051450 | 24400 | 24450 | 24450 | 24400 | 144 |
| 346 | 20240726 | 134400 | 5720532350 | 24500 | 24500 | 24500 | 24500 | 15 |
| 347 | 20240726 | 134300 | 5720164850 | 24450 | 24450 | 24450 | 24450 | 65 |
| 348 | 20240726 | 134200 | 5718575600 | 24450 | 24450 | 24450 | 24450 | 594 |
| 349 | 20240726 | 134100 | 5704052300 | 24450 | 24500 | 24500 | 24450 | 289 |
| 350 | 20240726 | 134000 | 5696985450 | 24500 | 24500 | 24500 | 24450 | 395 |
| 351 | 20240726 | 133900 | 5687308000 | 24550 | 24500 | 24550 | 24500 | 83 |
| 352 | 20240726 | 133800 | 5685274350 | 24500 | 24500 | 24500 | 24500 | 210 |
| 353 | 20240726 | 133700 | 5680129350 | 24500 | 24550 | 24550 | 24400 | 2655 |
| 354 | 20240726 | 133600 | 5615224450 | 24550 | 24550 | 24550 | 24550 | 257 |
| 355 | 20240726 | 133500 | 5608915100 | 24550 | 24550 | 24550 | 24550 | 397 |
| 356 | 20240726 | 133400 | 5599168750 | 24500 | 24500 | 24500 | 24500 | 188 |
| 357 | 20240726 | 133300 | 5594562750 | 24500 | 24500 | 24500 | 24450 | 253 |
| 358 | 20240726 | 133200 | 5588364350 | 24500 | 24500 | 24500 | 24500 | 446 |
| 359 | 20240726 | 133100 | 5577437350 | 24500 | 24500 | 24550 | 24500 | 792 |
| 360 | 20240726 | 133000 | 5558032700 | 24550 | 24500 | 24550 | 24500 | 6 |
| 361 | 20240726 | 132900 | 5557885650 | 24500 | 24500 | 24500 | 24500 | 435 |
| 362 | 20240726 | 132800 | 5547228150 | 24500 | 24450 | 24500 | 24450 | 1288 |
| 363 | 20240726 | 132700 | 5515711550 | 24400 | 24450 | 24450 | 24400 | 258 |
| 364 | 20240726 | 132600 | 5509404450 | 24450 | 24450 | 24450 | 24400 | 163 |
| 365 | 20240726 | 132500 | 5505421800 | 24450 | 24400 | 24450 | 24400 | 1717 |
| 366 | 20240726 | 132400 | 5463511650 | 24400 | 24400 | 24450 | 24400 | 348 |
| 367 | 20240726 | 132300 | 5455020050 | 24450 | 24450 | 24450 | 24400 | 222 |
| 368 | 20240726 | 132200 | 5449602200 | 24450 | 24400 | 24450 | 24400 | 308 |
| 369 | 20240726 | 132100 | 5442076450 | 24400 | 24500 | 24500 | 24400 | 2335 |
| 370 | 20240726 | 132000 | 5384997200 | 24500 | 24500 | 24500 | 24450 | 483 |
| 371 | 20240726 | 131900 | 5373163750 | 24500 | 24500 | 24500 | 24450 | 241 |
| 372 | 20240726 | 131800 | 5367259650 | 24450 | 24500 | 24550 | 24450 | 2914 |
| 373 | 20240726 | 131700 | 5295846650 | 24500 | 24550 | 24550 | 24500 | 187 |
| 374 | 20240726 | 131600 | 5291265100 | 24550 | 24550 | 24550 | 24550 | 4 |
| 375 | 20240726 | 131500 | 5291166900 | 24550 | 24550 | 24550 | 24500 | 49 |
| 376 | 20240726 | 131400 | 5289965600 | 24550 | 24550 | 24550 | 24500 | 13 |
| 377 | 20240726 | 131300 | 5289646950 | 24550 | 24550 | 24550 | 24550 | 425 |
| 378 | 20240726 | 131200 | 5279213200 | 24550 | 24550 | 24550 | 24550 | 90 |
| 379 | 20240726 | 131100 | 5277003700 | 24550 | 24550 | 24550 | 24550 | 276 |
| 380 | 20240726 | 131000 | 5270227900 | 24550 | 24600 | 24600 | 24550 | 734 |
| 381 | 20240726 | 130900 | 5252204400 | 24600 | 24600 | 24600 | 24600 | 58 |
| 382 | 20240726 | 130800 | 5250777600 | 24600 | 24600 | 24600 | 24600 | 17 |
| 383 | 20240726 | 130700 | 5250359400 | 24600 | 24550 | 24600 | 24550 | 306 |
| 384 | 20240726 | 130600 | 5242846450 | 24550 | 24550 | 24550 | 24550 | 837 |
| 385 | 20240726 | 130500 | 5222298100 | 24600 | 24600 | 24600 | 24600 | 11 |
| 386 | 20240726 | 130400 | 5222027500 | 24600 | 24600 | 24600 | 24600 | 22 |
| 387 | 20240726 | 130300 | 5221486300 | 24600 | 24600 | 24600 | 24550 | 3 |
| 388 | 20240726 | 130200 | 5221412550 | 24600 | 24600 | 24600 | 24550 | 44 |
| 389 | 20240726 | 130100 | 5220331050 | 24600 | 24600 | 24650 | 24600 | 1587 |
| 390 | 20240726 | 130000 | 5181290750 | 24600 | 24550 | 24600 | 24550 | 65 |
| 391 | 20240726 | 125900 | 5179692250 | 24500 | 24550 | 24600 | 24500 | 951 |
| 392 | 20240726 | 125800 | 5156356900 | 24550 | 24550 | 24600 | 24550 | 53 |
| 393 | 20240726 | 125700 | 5155055700 | 24550 | 24600 | 24600 | 24550 | 1270 |
| 394 | 20240726 | 125600 | 5123873700 | 24600 | 24600 | 24600 | 24600 | 86 |
| 395 | 20240726 | 125500 | 5121758100 | 24600 | 24500 | 24600 | 24500 | 1098 |
| 396 | 20240726 | 125400 | 5094821300 | 24450 | 24450 | 24500 | 24450 | 161 |
| 397 | 20240726 | 125300 | 5090882100 | 24500 | 24500 | 24500 | 24500 | 610 |
| 398 | 20240726 | 125200 | 5075937100 | 24500 | 24500 | 24500 | 24500 | 4 |
| 399 | 20240726 | 125100 | 5075839100 | 24500 | 24500 | 24500 | 24450 | 306 |
| 400 | 20240726 | 125000 | 5068353750 | 24500 | 24450 | 24500 | 24450 | 322 |
| 401 | 20240726 | 124900 | 5060478200 | 24450 | 24450 | 24500 | 24400 | 3634 |
| 402 | 20240726 | 124800 | 4971698650 | 24450 | 24500 | 24500 | 24450 | 245 |
| 403 | 20240726 | 124700 | 4965706150 | 24500 | 24500 | 24500 | 24500 | 519 |
| 404 | 20240726 | 124600 | 4952990650 | 24500 | 24500 | 24500 | 24500 | 598 |
| 405 | 20240726 | 124500 | 4938339650 | 24500 | 24500 | 24500 | 24450 | 974 |
| 406 | 20240726 | 124400 | 4914477300 | 24500 | 24500 | 24500 | 24500 | 1243 |
| 407 | 20240726 | 124300 | 4884023800 | 24500 | 24500 | 24500 | 24500 | 517 |
| 408 | 20240726 | 124200 | 4871357300 | 24550 | 24500 | 24550 | 24500 | 1018 |
| 409 | 20240726 | 124100 | 4846416250 | 24500 | 24500 | 24550 | 24500 | 402 |
| 410 | 20240726 | 124000 | 4836567150 | 24500 | 24500 | 24500 | 24400 | 1095 |
| 411 | 20240726 | 123900 | 4809739750 | 24400 | 24450 | 24450 | 24400 | 298 |
| 412 | 20240726 | 123800 | 4802454400 | 24450 | 24500 | 24550 | 24450 | 2526 |
| 413 | 20240726 | 123700 | 4740693250 | 24500 | 24500 | 24500 | 24500 | 566 |
| 414 | 20240726 | 123600 | 4726826250 | 24500 | 24500 | 24500 | 24500 | 45 |
| 415 | 20240726 | 123500 | 4725723750 | 24500 | 24500 | 24500 | 24500 | 203 |
| 416 | 20240726 | 123400 | 4720750250 | 24500 | 24550 | 24550 | 24450 | 977 |
| 417 | 20240726 | 123300 | 4696833000 | 24500 | 24550 | 24600 | 24500 | 1625 |
| 418 | 20240726 | 123200 | 4657017350 | 24550 | 24550 | 24550 | 24550 | 201 |
| 419 | 20240726 | 123100 | 4652082800 | 24550 | 24550 | 24550 | 24500 | 450 |
| 420 | 20240726 | 123000 | 4641037200 | 24550 | 24550 | 24550 | 24500 | 1576 |
| 421 | 20240726 | 122900 | 4602417000 | 24550 | 24550 | 24550 | 24500 | 2076 |
| 422 | 20240726 | 122800 | 4551543450 | 24550 | 24550 | 24550 | 24550 | 621 |
| 423 | 20240726 | 122700 | 4536297900 | 24500 | 24550 | 24600 | 24500 | 539 |
| 424 | 20240726 | 122600 | 4523065450 | 24550 | 24550 | 24550 | 24500 | 230 |
| 425 | 20240726 | 122500 | 4517421000 | 24550 | 24550 | 24550 | 24500 | 2973 |
| 426 | 20240726 | 122400 | 4444557250 | 24550 | 24550 | 24600 | 24550 | 369 |
| 427 | 20240726 | 122300 | 4435497700 | 24550 | 24600 | 24600 | 24550 | 25 |
| 428 | 20240726 | 122200 | 4434883000 | 24600 | 24600 | 24600 | 24550 | 772 |
| 429 | 20240726 | 122100 | 4415924800 | 24550 | 24600 | 24650 | 24550 | 45 |
| 430 | 20240726 | 122000 | 4414817950 | 24600 | 24600 | 24650 | 24600 | 116 |
| 431 | 20240726 | 121900 | 4411964300 | 24600 | 24600 | 24600 | 24550 | 506 |
| 432 | 20240726 | 121800 | 4399541600 | 24550 | 24600 | 24600 | 24550 | 1018 |
| 433 | 20240726 | 121700 | 4374541150 | 24600 | 24600 | 24600 | 24550 | 91 |
| 434 | 20240726 | 121600 | 4372306450 | 24550 | 24600 | 24600 | 24550 | 1352 |
| 435 | 20240726 | 121500 | 4339104500 | 24600 | 24600 | 24600 | 24600 | 20 |
| 436 | 20240726 | 121400 | 4338612500 | 24600 | 24600 | 24600 | 24600 | 266 |
| 437 | 20240726 | 121300 | 4332068900 | 24650 | 24650 | 24650 | 24600 | 43 |
| 438 | 20240726 | 121200 | 4331009000 | 24650 | 24650 | 24650 | 24550 | 20 |
| 439 | 20240726 | 121100 | 4330516550 | 24550 | 24600 | 24600 | 24550 | 408 |
| 440 | 20240726 | 121000 | 4320488650 | 24600 | 24650 | 24650 | 24600 | 753 |
| 441 | 20240726 | 120900 | 4301930350 | 24650 | 24650 | 24650 | 24650 | 101 |
| 442 | 20240726 | 120800 | 4299440700 | 24650 | 24650 | 24650 | 24650 | 105 |
| 443 | 20240726 | 120700 | 4296852450 | 24700 | 24700 | 24700 | 24700 | 497 |
| 444 | 20240726 | 120600 | 4284576550 | 24700 | 24650 | 24700 | 24650 | 632 |
| 445 | 20240726 | 120500 | 4268996350 | 24650 | 24600 | 24650 | 24600 | 71 |
| 446 | 20240726 | 120400 | 4267249700 | 24600 | 24600 | 24600 | 24600 | 200 |
| 447 | 20240726 | 120300 | 4262329700 | 24650 | 24650 | 24650 | 24650 | 1 |
| 448 | 20240726 | 120200 | 4262305050 | 24600 | 24600 | 24600 | 24600 | 522 |
| 449 | 20240726 | 120100 | 4249463850 | 24600 | 24650 | 24650 | 24600 | 22 |
| 450 | 20240726 | 120000 | 4248922550 | 24650 | 24600 | 24650 | 24600 | 224 |
| 451 | 20240726 | 115900 | 4243411550 | 24600 | 24600 | 24600 | 24550 | 374 |
| 452 | 20240726 | 115800 | 4234217450 | 24650 | 24550 | 24650 | 24550 | 1384 |
| 453 | 20240726 | 115700 | 4200219950 | 24550 | 24600 | 24600 | 24550 | 1072 |
| 454 | 20240726 | 115600 | 4173900700 | 24600 | 24600 | 24600 | 24600 | 401 |
| 455 | 20240726 | 115500 | 4164036100 | 24600 | 24600 | 24600 | 24600 | 730 |
| 456 | 20240726 | 115400 | 4146078100 | 24650 | 24650 | 24650 | 24650 | 119 |
| 457 | 20240726 | 115300 | 4143144750 | 24650 | 24600 | 24650 | 24600 | 244 |
| 458 | 20240726 | 115200 | 4137141350 | 24650 | 24650 | 24650 | 24650 | 111 |
| 459 | 20240726 | 115100 | 4134405200 | 24650 | 24650 | 24650 | 24650 | 1019 |
| 460 | 20240726 | 115000 | 4109286850 | 24650 | 24650 | 24650 | 24650 | 272 |
| 461 | 20240726 | 114900 | 4102582050 | 24650 | 24650 | 24650 | 24650 | 65 |
| 462 | 20240726 | 114800 | 4100979800 | 24650 | 24600 | 24650 | 24600 | 126 |
| 463 | 20240726 | 114700 | 4097873950 | 24650 | 24650 | 24650 | 24600 | 185 |
| 464 | 20240726 | 114600 | 4093315500 | 24650 | 24600 | 24650 | 24600 | 107 |
| 465 | 20240726 | 114500 | 4090678200 | 24600 | 24650 | 24650 | 24600 | 577 |
| 466 | 20240726 | 114400 | 4076473650 | 24650 | 24650 | 24650 | 24650 | 701 |
| 467 | 20240726 | 114300 | 4059194000 | 24650 | 24650 | 24650 | 24650 | 307 |
| 468 | 20240726 | 114200 | 4051626450 | 24650 | 24650 | 24650 | 24600 | 112 |
| 469 | 20240726 | 114100 | 4048870650 | 24650 | 24650 | 24650 | 24600 | 130 |
| 470 | 20240726 | 114000 | 4045666200 | 24650 | 24650 | 24650 | 24650 | 190 |
| 471 | 20240726 | 113900 | 4040982700 | 24650 | 24650 | 24650 | 24650 | 14 |
| 472 | 20240726 | 113800 | 4040637600 | 24650 | 24650 | 24650 | 24650 | 17 |
| 473 | 20240726 | 113700 | 4040218550 | 24650 | 24600 | 24650 | 24600 | 365 |
| 474 | 20240726 | 113600 | 4031238900 | 24600 | 24650 | 24650 | 24600 | 200 |
| 475 | 20240726 | 113500 | 4026310550 | 24650 | 24650 | 24700 | 24650 | 110 |
| 476 | 20240726 | 113400 | 4023598750 | 24600 | 24650 | 24650 | 24600 | 295 |
| 477 | 20240726 | 113300 | 4016331200 | 24650 | 24650 | 24650 | 24650 | 14 |
| 478 | 20240726 | 113200 | 4015986100 | 24650 | 24700 | 24700 | 24650 | 146 |
| 479 | 20240726 | 113100 | 4012380200 | 24650 | 24600 | 24700 | 24600 | 932 |
| 480 | 20240726 | 113000 | 3989424800 | 24600 | 24600 | 24600 | 24600 | 320 |
| 481 | 20240726 | 112900 | 3981552800 | 24600 | 24600 | 24700 | 24600 | 2539 |
| 482 | 20240726 | 112800 | 3919091000 | 24600 | 24650 | 24650 | 24600 | 1878 |
| 483 | 20240726 | 112700 | 3872859750 | 24700 | 24700 | 24700 | 24700 | 9 |
| 484 | 20240726 | 112600 | 3872637450 | 24650 | 24650 | 24650 | 24650 | 16 |
| 485 | 20240726 | 112500 | 3872243050 | 24650 | 24650 | 24650 | 24650 | 243 |
| 486 | 20240726 | 112400 | 3866253100 | 24650 | 24650 | 24650 | 24650 | 209 |
| 487 | 20240726 | 112300 | 3861101250 | 24650 | 24650 | 24650 | 24650 | 680 |
| 488 | 20240726 | 112200 | 3844339250 | 24650 | 24650 | 24650 | 24650 | 64 |
| 489 | 20240726 | 112100 | 3842761650 | 24650 | 24650 | 24700 | 24650 | 2962 |
| 490 | 20240726 | 112000 | 3769748000 | 24650 | 24650 | 24700 | 24650 | 116 |
| 491 | 20240726 | 111900 | 3766886600 | 24600 | 24650 | 24650 | 24600 | 438 |
| 492 | 20240726 | 111800 | 3756091400 | 24650 | 24600 | 24650 | 24600 | 741 |
| 493 | 20240726 | 111700 | 3737835900 | 24600 | 24600 | 24650 | 24600 | 6001 |
| 494 | 20240726 | 111600 | 3590196850 | 24650 | 24750 | 24750 | 24650 | 3167 |
| 495 | 20240726 | 111500 | 3512045550 | 24750 | 24750 | 24750 | 24750 | 108 |
| 496 | 20240726 | 111400 | 3509372550 | 24750 | 24750 | 24750 | 24750 | 563 |
| 497 | 20240726 | 111300 | 3495438300 | 24750 | 24800 | 24800 | 24750 | 41 |
| 498 | 20240726 | 111200 | 3494422500 | 24750 | 24750 | 24800 | 24750 | 362 |
| 499 | 20240726 | 111100 | 3485456850 | 24800 | 24750 | 24800 | 24750 | 519 |
| 500 | 20240726 | 111000 | 3472607050 | 24750 | 24750 | 24750 | 24750 | 421 |
| 501 | 20240726 | 110900 | 3462187300 | 24750 | 24750 | 24800 | 24750 | 207 |
| 502 | 20240726 | 110800 | 3457062300 | 24800 | 24800 | 24800 | 24800 | 20 |
| 503 | 20240726 | 110700 | 3456566300 | 24800 | 24750 | 24800 | 24750 | 45 |
| 504 | 20240726 | 110600 | 3455452450 | 24750 | 24800 | 24800 | 24750 | 1186 |
| 505 | 20240726 | 110500 | 3426097900 | 24800 | 24850 | 24850 | 24800 | 1246 |
| 506 | 20240726 | 110400 | 3395196750 | 24850 | 24800 | 24850 | 24800 | 79 |
| 507 | 20240726 | 110300 | 3393237050 | 24800 | 24800 | 24800 | 24800 | 874 |
| 508 | 20240726 | 110200 | 3371561850 | 24850 | 24900 | 24900 | 24850 | 877 |
| 509 | 20240726 | 110100 | 3349762900 | 24900 | 24900 | 24900 | 24900 | 93 |
| 510 | 20240726 | 110000 | 3347447200 | 24900 | 24900 | 24900 | 24900 | 9 |
| 511 | 20240726 | 105900 | 3347223100 | 24900 | 24850 | 24900 | 24850 | 31 |
| 512 | 20240726 | 105800 | 3346452200 | 24850 | 24850 | 24850 | 24850 | 361 |
| 513 | 20240726 | 105700 | 3337481350 | 24850 | 24900 | 24900 | 24850 | 1321 |
| 514 | 20240726 | 105600 | 3304649000 | 24900 | 24900 | 24950 | 24900 | 99 |
| 515 | 20240726 | 105500 | 3302180250 | 24900 | 24850 | 24900 | 24850 | 206 |
| 516 | 20240726 | 105400 | 3297051900 | 24850 | 24850 | 24850 | 24850 | 111 |
| 517 | 20240726 | 105300 | 3294293550 | 24850 | 24800 | 24850 | 24800 | 355 |
| 518 | 20240726 | 105200 | 3285477350 | 24800 | 24800 | 24850 | 24800 | 805 |
| 519 | 20240726 | 105100 | 3265513300 | 24800 | 24850 | 24850 | 24800 | 30 |
| 520 | 20240726 | 105000 | 3264768450 | 24850 | 24900 | 24900 | 24800 | 1712 |
| 521 | 20240726 | 104900 | 3222160250 | 24900 | 25000 | 25000 | 24900 | 157 |
| 522 | 20240726 | 104800 | 3218250450 | 25000 | 25000 | 25000 | 25000 | 60 |
| 523 | 20240726 | 104700 | 3216750450 | 25000 | 25000 | 25000 | 25000 | 6 |
| 524 | 20240726 | 104600 | 3216600450 | 24950 | 24950 | 24950 | 24950 | 258 |
| 525 | 20240726 | 104500 | 3210163350 | 24950 | 24950 | 24950 | 24950 | 245 |
| 526 | 20240726 | 104400 | 3204050600 | 24950 | 24950 | 24950 | 24950 | 176 |
| 527 | 20240726 | 104300 | 3199659400 | 25000 | 25000 | 25000 | 24950 | 723 |
| 528 | 20240726 | 104200 | 3181589400 | 25000 | 25050 | 25050 | 25000 | 310 |
| 529 | 20240726 | 104100 | 3173824150 | 25050 | 25050 | 25050 | 25050 | 225 |
| 530 | 20240726 | 104000 | 3168187900 | 25050 | 25100 | 25100 | 25050 | 21 |
| 531 | 20240726 | 103900 | 3167661350 | 25050 | 25100 | 25100 | 25050 | 1694 |
| 532 | 20240726 | 103800 | 3125153850 | 25100 | 25100 | 25100 | 25100 | 336 |
| 533 | 20240726 | 103700 | 3116720250 | 25100 | 25100 | 25100 | 25100 | 130 |
| 534 | 20240726 | 103600 | 3113457250 | 25100 | 25100 | 25100 | 25100 | 65 |
| 535 | 20240726 | 103500 | 3111825750 | 25100 | 25050 | 25100 | 25050 | 2690 |
| 536 | 20240726 | 103400 | 3044372800 | 25050 | 24900 | 25050 | 24900 | 685 |
| 537 | 20240726 | 103300 | 3027220800 | 24800 | 25000 | 25000 | 24800 | 1975 |
| 538 | 20240726 | 103200 | 2978091000 | 25000 | 25000 | 25000 | 25000 | 269 |
| 539 | 20240726 | 103100 | 2971366000 | 24950 | 24950 | 24950 | 24800 | 481 |
| 540 | 20240726 | 103000 | 2959409750 | 24950 | 24950 | 24950 | 24850 | 178 |
| 541 | 20240726 | 102900 | 2954978450 | 24900 | 24900 | 24900 | 24850 | 1262 |
| 542 | 20240726 | 102800 | 2923558200 | 25000 | 24950 | 25000 | 24950 | 56 |
| 543 | 20240726 | 102700 | 2922158450 | 24950 | 24950 | 25000 | 24900 | 169 |
| 544 | 20240726 | 102600 | 2917947900 | 24950 | 24950 | 24950 | 24900 | 1076 |
| 545 | 20240726 | 102500 | 2891102550 | 24950 | 25000 | 25050 | 24950 | 138 |
| 546 | 20240726 | 102400 | 2887657750 | 25000 | 25000 | 25050 | 25000 | 6922 |
| 547 | 20240726 | 102300 | 2714607700 | 25050 | 25050 | 25050 | 25050 | 562 |
| 548 | 20240726 | 102200 | 2700529600 | 25050 | 25100 | 25100 | 25050 | 155 |
| 549 | 20240726 | 102100 | 2696646650 | 25050 | 25050 | 25100 | 25050 | 288 |
| 550 | 20240726 | 102000 | 2689424650 | 25100 | 25100 | 25100 | 25050 | 323 |
| 551 | 20240726 | 101900 | 2681318350 | 25100 | 25100 | 25100 | 25100 | 9 |
| 552 | 20240726 | 101800 | 2681092450 | 25100 | 25100 | 25100 | 25100 | 51 |
| 553 | 20240726 | 101700 | 2679812350 | 25150 | 25150 | 25150 | 25100 | 217 |
| 554 | 20240726 | 101600 | 2674361800 | 25150 | 25150 | 25200 | 25100 | 966 |
| 555 | 20240726 | 101500 | 2650065400 | 25150 | 25150 | 25200 | 25000 | 3259 |
| 556 | 20240726 | 101400 | 2568529050 | 25200 | 25150 | 25200 | 25150 | 53 |
| 557 | 20240726 | 101300 | 2567195850 | 25200 | 25050 | 25200 | 25050 | 2184 |
| 558 | 20240726 | 101200 | 2512346550 | 25050 | 25150 | 25150 | 25050 | 676 |
| 559 | 20240726 | 101100 | 2495397050 | 25150 | 25150 | 25150 | 25100 | 441 |
| 560 | 20240726 | 101000 | 2484320950 | 25150 | 25150 | 25150 | 25150 | 210 |
| 561 | 20240726 | 100900 | 2479039450 | 25150 | 25150 | 25150 | 25150 | 41 |
| 562 | 20240726 | 100800 | 2478008300 | 25200 | 25150 | 25200 | 25100 | 188 |
| 563 | 20240726 | 100700 | 2473276200 | 25200 | 25200 | 25200 | 25100 | 183 |
| 564 | 20240726 | 100600 | 2468674500 | 25200 | 25150 | 25200 | 25150 | 521 |
| 565 | 20240726 | 100500 | 2455570200 | 25150 | 25150 | 25150 | 25100 | 343 |
| 566 | 20240726 | 100400 | 2446959250 | 25150 | 25150 | 25150 | 25100 | 81 |
| 567 | 20240726 | 100300 | 2444924550 | 25150 | 25050 | 25150 | 25000 | 446 |
| 568 | 20240726 | 100200 | 2433714250 | 25100 | 25000 | 25100 | 25000 | 412 |
| 569 | 20240726 | 100100 | 2423414150 | 25000 | 25000 | 25050 | 25000 | 931 |
| 570 | 20240726 | 100000 | 2400138950 | 25050 | 25050 | 25050 | 25050 | 11 |
| 571 | 20240726 | 095900 | 2399863400 | 25100 | 25050 | 25100 | 25050 | 279 |
| 572 | 20240726 | 095800 | 2392869950 | 25050 | 25050 | 25050 | 25050 | 240 |
| 573 | 20240726 | 095700 | 2386857950 | 25050 | 25050 | 25050 | 25000 | 2960 |
| 574 | 20240726 | 095600 | 2312728400 | 25050 | 25100 | 25100 | 25050 | 263 |
| 575 | 20240726 | 095500 | 2306139450 | 25100 | 25100 | 25150 | 25100 | 889 |
| 576 | 20240726 | 095400 | 2283824300 | 25150 | 25100 | 25150 | 25100 | 227 |
| 577 | 20240726 | 095300 | 2278123600 | 25100 | 25100 | 25100 | 25050 | 36 |
| 578 | 20240726 | 095200 | 2277220200 | 25100 | 25100 | 25150 | 25100 | 582 |
| 579 | 20240726 | 095100 | 2262601350 | 25050 | 25100 | 25100 | 25050 | 279 |
| 580 | 20240726 | 095000 | 2255599000 | 25100 | 25100 | 25150 | 25100 | 911 |
| 581 | 20240726 | 094900 | 2232688650 | 25100 | 25050 | 25100 | 25050 | 110 |
| 582 | 20240726 | 094800 | 2229927750 | 25050 | 25150 | 25150 | 25050 | 712 |
| 583 | 20240726 | 094700 | 2212085050 | 25200 | 25150 | 25200 | 25150 | 12 |
| 584 | 20240726 | 094600 | 2211783200 | 25100 | 25100 | 25100 | 25100 | 378 |
| 585 | 20240726 | 094500 | 2202295400 | 25100 | 25200 | 25200 | 25100 | 257 |
| 586 | 20240726 | 094400 | 2195844100 | 25200 | 25150 | 25250 | 25100 | 1360 |
| 587 | 20240726 | 094300 | 2161621550 | 25150 | 25150 | 25200 | 25150 | 64 |
| 588 | 20240726 | 094200 | 2160011550 | 25200 | 25200 | 25200 | 25100 | 643 |
| 589 | 20240726 | 094100 | 2143809850 | 25150 | 25150 | 25200 | 25150 | 131 |
| 590 | 20240726 | 094000 | 2140513050 | 25150 | 25150 | 25200 | 25150 | 813 |
| 591 | 20240726 | 093900 | 2120059050 | 25150 | 25200 | 25200 | 25150 | 684 |
| 592 | 20240726 | 093800 | 2102848550 | 25200 | 25250 | 25250 | 25200 | 1052 |
| 593 | 20240726 | 093700 | 2076329850 | 25250 | 25300 | 25300 | 25250 | 3962 |
| 594 | 20240726 | 093600 | 1976155650 | 25300 | 25250 | 25300 | 25150 | 2221 |
| 595 | 20240726 | 093500 | 1920032000 | 25250 | 25200 | 25250 | 25150 | 1597 |
| 596 | 20240726 | 093400 | 1879776350 | 25200 | 25150 | 25200 | 25100 | 1092 |
| 597 | 20240726 | 093300 | 1852278000 | 25100 | 25050 | 25100 | 25050 | 968 |
| 598 | 20240726 | 093200 | 1828022000 | 25100 | 25100 | 25150 | 25050 | 421 |
| 599 | 20240726 | 093100 | 1817457450 | 25100 | 25000 | 25100 | 25000 | 1723 |
| 600 | 20240726 | 093000 | 1774211650 | 25000 | 25050 | 25100 | 25000 | 1681 |
| 601 | 20240726 | 092900 | 1732097850 | 25050 | 24900 | 25050 | 24900 | 5510 |
| 602 | 20240726 | 092800 | 1594386250 | 24900 | 24900 | 24950 | 24900 | 952 |
| 603 | 20240726 | 092700 | 1570681400 | 24800 | 24850 | 24850 | 24800 | 243 |
| 604 | 20240726 | 092600 | 1564651500 | 24850 | 24850 | 24850 | 24850 | 63 |
| 605 | 20240726 | 092500 | 1563085950 | 24850 | 24850 | 24850 | 24800 | 309 |
| 606 | 20240726 | 092400 | 1555420800 | 24850 | 24850 | 24850 | 24800 | 673 |
| 607 | 20240726 | 092300 | 1538696800 | 24850 | 24900 | 24900 | 24850 | 1314 |
| 608 | 20240726 | 092200 | 1506038100 | 24900 | 24800 | 24900 | 24800 | 1655 |
| 609 | 20240726 | 092100 | 1464886300 | 24850 | 24750 | 24850 | 24700 | 2037 |
| 610 | 20240726 | 092000 | 1414438100 | 24750 | 24750 | 24750 | 24700 | 594 |
| 611 | 20240726 | 091900 | 1399739000 | 24750 | 24700 | 24750 | 24700 | 187 |
| 612 | 20240726 | 091800 | 1395118900 | 24700 | 24700 | 24700 | 24600 | 1175 |
| 613 | 20240726 | 091700 | 1366124600 | 24700 | 24750 | 24800 | 24700 | 1270 |
| 614 | 20240726 | 091600 | 1334671750 | 24800 | 24700 | 24800 | 24700 | 1082 |
| 615 | 20240726 | 091500 | 1307939100 | 24700 | 24700 | 24800 | 24600 | 13675 |
| 616 | 20240726 | 091400 | 970904150 | 24600 | 24650 | 24700 | 24600 | 2918 |
| 617 | 20240726 | 091300 | 899004200 | 24650 | 24750 | 24750 | 24650 | 1374 |
| 618 | 20240726 | 091200 | 865108550 | 24750 | 24800 | 24800 | 24700 | 3867 |
| 619 | 20240726 | 091100 | 769531050 | 24800 | 24800 | 24800 | 24800 | 1088 |
| 620 | 20240726 | 091000 | 742548650 | 24800 | 24800 | 24850 | 24750 | 2283 |
| 621 | 20240726 | 090900 | 685963650 | 24800 | 24850 | 24850 | 24800 | 1689 |
| 622 | 20240726 | 090800 | 644035900 | 24850 | 24900 | 24900 | 24800 | 4167 |
| 623 | 20240726 | 090700 | 540609200 | 24900 | 24950 | 24950 | 24850 | 435 |
| 624 | 20240726 | 090600 | 529782450 | 24850 | 24850 | 24950 | 24800 | 7078 |
| 625 | 20240726 | 090500 | 353794050 | 24850 | 24950 | 24950 | 24850 | 2721 |
| 626 | 20240726 | 090400 | 286102450 | 24950 | 25000 | 25000 | 24900 | 2275 |
| 627 | 20240726 | 090300 | 229325450 | 25000 | 25000 | 25050 | 24950 | 3598 |
| 628 | 20240726 | 090200 | 139377550 | 25000 | 25100 | 25100 | 25000 | 2766 |
| 629 | 20240726 | 090100 | 70048500 | 25100 | 25200 | 25200 | 25100 | 1218 |
| 630 | 20240726 | 090000 | 39424100 | 25150 | 25300 | 25300 | 25150 | 1112 |