33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 3 | 20240726 | 192100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240726 | 192000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240726 | 191900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240726 | 191800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240726 | 191700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240726 | 191600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240726 | 191500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240726 | 191400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240726 | 191300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240726 | 191200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240726 | 191100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240726 | 191000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240726 | 190900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240726 | 190800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240726 | 190700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240726 | 190600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240726 | 190500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240726 | 190400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240726 | 190300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240726 | 190200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240726 | 190100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240726 | 190000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240726 | 185900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240726 | 185800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240726 | 185700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240726 | 185600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240726 | 185500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240726 | 185400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240726 | 185300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240726 | 185200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 33 | 20240726 | 185100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240726 | 185000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240726 | 184900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240726 | 184800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240726 | 184700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240726 | 184600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240726 | 184500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240726 | 184400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240726 | 184300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240726 | 184200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240726 | 184100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240726 | 184000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240726 | 183900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240726 | 183800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240726 | 183700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240726 | 183600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240726 | 183500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240726 | 183400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240726 | 183300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240726 | 183200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240726 | 183100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240726 | 183000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240726 | 182900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240726 | 182800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240726 | 182700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240726 | 182600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240726 | 182500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240726 | 182400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240726 | 182300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240726 | 182200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 63 | 20240726 | 182100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240726 | 182000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240726 | 181900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240726 | 181800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240726 | 181700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240726 | 181600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240726 | 181500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240726 | 181400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240726 | 181300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240726 | 181200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240726 | 181100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240726 | 181000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240726 | 180900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240726 | 180800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240726 | 180700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240726 | 180600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240726 | 180500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240726 | 180400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240726 | 180300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240726 | 180200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240726 | 180100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240726 | 180000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240726 | 175900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240726 | 175800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240726 | 175700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240726 | 175600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240726 | 175500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240726 | 175400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240726 | 175300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240726 | 175200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 93 | 20240726 | 175100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240726 | 175000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240726 | 174900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240726 | 174800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240726 | 174700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240726 | 174600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240726 | 174500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240726 | 174400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240726 | 174300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240726 | 174200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240726 | 174100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240726 | 174000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240726 | 173900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240726 | 173800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240726 | 173700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240726 | 173600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240726 | 173500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240726 | 173400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240726 | 173300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240726 | 173200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240726 | 173100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240726 | 173000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240726 | 172900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240726 | 172800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240726 | 172700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240726 | 172600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240726 | 172500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240726 | 172400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240726 | 172300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240726 | 172200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 123 | 20240726 | 172100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240726 | 172000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240726 | 171900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240726 | 171800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240726 | 171700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240726 | 171600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240726 | 171500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240726 | 171400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240726 | 171300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240726 | 171200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240726 | 171100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240726 | 171000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240726 | 170900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240726 | 170800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240726 | 170700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240726 | 170600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240726 | 170500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240726 | 170400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240726 | 170300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240726 | 170200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240726 | 170100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240726 | 170000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240726 | 165900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240726 | 165800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240726 | 165700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240726 | 165600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240726 | 165500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240726 | 165400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240726 | 165300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240726 | 165200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 153 | 20240726 | 165100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240726 | 165000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240726 | 164900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240726 | 164800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240726 | 164700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240726 | 164600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240726 | 164500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240726 | 164400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240726 | 164300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240726 | 164200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240726 | 164100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240726 | 164000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240726 | 163900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240726 | 163800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240726 | 163700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240726 | 163600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240726 | 163500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240726 | 163400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240726 | 163300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240726 | 163200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240726 | 163100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240726 | 163000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240726 | 162900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240726 | 162800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240726 | 162700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240726 | 162600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240726 | 162500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240726 | 162400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240726 | 162300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240726 | 162200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 183 | 20240726 | 162100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240726 | 162000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240726 | 161900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240726 | 161800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240726 | 161700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240726 | 161600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240726 | 161500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240726 | 161400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240726 | 161300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240726 | 161200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240726 | 161100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240726 | 161000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240726 | 160900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20240726 | 160800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20240726 | 160700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20240726 | 160600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20240726 | 160500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20240726 | 160400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20240726 | 160300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20240726 | 160200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20240726 | 160100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20240726 | 160000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20240726 | 155900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20240726 | 155800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20240726 | 155700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20240726 | 155600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20240726 | 155500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20240726 | 155400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240726 | 155300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240726 | 155200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 213 | 20240726 | 155100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240726 | 155000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240726 | 154900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240726 | 154800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20240726 | 154700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20240726 | 154600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20240726 | 154500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240726 | 154400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20240726 | 154300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20240726 | 154200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20240726 | 154100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20240726 | 154000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20240726 | 153900 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20240726 | 153800 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20240726 | 153700 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20240726 | 153600 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20240726 | 153500 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20240726 | 153400 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20240726 | 153300 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20240726 | 153200 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20240726 | 153100 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20240726 | 153000 | 8217985600 | 27750 | 27750 | 27750 | 27750 | 4952 |
| 235 | 20240726 | 152900 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240726 | 152800 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240726 | 152700 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240726 | 152600 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240726 | 152500 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240726 | 152400 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240726 | 152300 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240726 | 152200 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20240726 | 152100 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240726 | 152000 | 8080567600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240726 | 151900 | 8080567600 | 27900 | 27850 | 27900 | 27850 | 1911 |
| 246 | 20240726 | 151800 | 8027262400 | 27850 | 27900 | 27900 | 27850 | 248 |
| 247 | 20240726 | 151700 | 8020344850 | 27850 | 27850 | 27900 | 27850 | 534 |
| 248 | 20240726 | 151600 | 8005464550 | 27850 | 27900 | 27900 | 27800 | 300 |
| 249 | 20240726 | 151500 | 7997109850 | 27850 | 27850 | 27900 | 27750 | 528 |
| 250 | 20240726 | 151400 | 7982404450 | 27800 | 27800 | 27800 | 27750 | 1056 |
| 251 | 20240726 | 151300 | 7953048150 | 27900 | 27900 | 27900 | 27750 | 1787 |
| 252 | 20240726 | 151200 | 7903315250 | 27850 | 27850 | 27900 | 27800 | 527 |
| 253 | 20240726 | 151100 | 7888634900 | 27850 | 27800 | 27850 | 27800 | 213 |
| 254 | 20240726 | 151000 | 7882704050 | 27700 | 27750 | 27800 | 27700 | 379 |
| 255 | 20240726 | 150900 | 7872179600 | 27800 | 27850 | 27900 | 27700 | 904 |
| 256 | 20240726 | 150800 | 7847068100 | 27800 | 27850 | 27900 | 27800 | 850 |
| 257 | 20240726 | 150700 | 7823399800 | 27800 | 27850 | 27850 | 27750 | 865 |
| 258 | 20240726 | 150600 | 7799340400 | 27850 | 27850 | 27850 | 27800 | 531 |
| 259 | 20240726 | 150500 | 7784556600 | 27850 | 27850 | 27850 | 27800 | 701 |
| 260 | 20240726 | 150400 | 7765034500 | 27850 | 27800 | 27850 | 27750 | 294 |
| 261 | 20240726 | 150300 | 7756860900 | 27800 | 27750 | 27800 | 27700 | 443 |
| 262 | 20240726 | 150200 | 7744561200 | 27800 | 27750 | 27800 | 27750 | 514 |
| 263 | 20240726 | 150100 | 7730284450 | 27750 | 27800 | 27800 | 27700 | 444 |
| 264 | 20240726 | 150000 | 7717954100 | 27800 | 27800 | 27800 | 27700 | 281 |
| 265 | 20240726 | 145900 | 7710150450 | 27750 | 27750 | 27750 | 27700 | 759 |
| 266 | 20240726 | 145800 | 7689105800 | 27750 | 27750 | 27750 | 27700 | 334 |
| 267 | 20240726 | 145700 | 7679840850 | 27700 | 27750 | 27800 | 27700 | 410 |
| 268 | 20240726 | 145600 | 7668462300 | 27750 | 27750 | 27750 | 27700 | 347 |
| 269 | 20240726 | 145500 | 7658833650 | 27750 | 27750 | 27800 | 27700 | 254 |
| 270 | 20240726 | 145400 | 7651778600 | 27750 | 27750 | 27750 | 27700 | 436 |
| 271 | 20240726 | 145300 | 7639680250 | 27700 | 27800 | 27800 | 27700 | 408 |
| 272 | 20240726 | 145200 | 7628354000 | 27750 | 27750 | 27750 | 27700 | 394 |
| 273 | 20240726 | 145100 | 7617421150 | 27750 | 27750 | 27800 | 27750 | 1866 |
| 274 | 20240726 | 145000 | 7565629050 | 27750 | 27800 | 27800 | 27750 | 512 |
| 275 | 20240726 | 144900 | 7551396500 | 27800 | 27800 | 27800 | 27750 | 499 |
| 276 | 20240726 | 144800 | 7537530650 | 27750 | 27750 | 27800 | 27750 | 410 |
| 277 | 20240726 | 144700 | 7526142150 | 27800 | 27750 | 27800 | 27750 | 417 |
| 278 | 20240726 | 144600 | 7514559300 | 27750 | 27700 | 27800 | 27700 | 339 |
| 279 | 20240726 | 144500 | 7505151850 | 27800 | 27800 | 27800 | 27700 | 433 |
| 280 | 20240726 | 144400 | 7493123400 | 27800 | 27800 | 27850 | 27750 | 902 |
| 281 | 20240726 | 144300 | 7468048050 | 27750 | 27800 | 27850 | 27750 | 377 |
| 282 | 20240726 | 144200 | 7457559750 | 27800 | 27750 | 27800 | 27750 | 358 |
| 283 | 20240726 | 144100 | 7447608250 | 27750 | 27750 | 27800 | 27700 | 966 |
| 284 | 20240726 | 144000 | 7420831750 | 27850 | 27800 | 27850 | 27750 | 364 |
| 285 | 20240726 | 143900 | 7410710900 | 27800 | 27750 | 27850 | 27750 | 330 |
| 286 | 20240726 | 143800 | 7401536050 | 27850 | 27800 | 27850 | 27750 | 1235 |
| 287 | 20240726 | 143700 | 7367206350 | 27850 | 27800 | 27850 | 27800 | 395 |
| 288 | 20240726 | 143600 | 7356206600 | 27850 | 27900 | 27900 | 27850 | 502 |
| 289 | 20240726 | 143500 | 7342221550 | 27900 | 27850 | 27900 | 27800 | 367 |
| 290 | 20240726 | 143400 | 7331992550 | 27850 | 27900 | 27900 | 27800 | 1189 |
| 291 | 20240726 | 143300 | 7298859400 | 27900 | 27900 | 27900 | 27850 | 854 |
| 292 | 20240726 | 143200 | 7275033400 | 27900 | 27900 | 27900 | 27800 | 422 |
| 293 | 20240726 | 143100 | 7263267300 | 27900 | 27900 | 27900 | 27850 | 342 |
| 294 | 20240726 | 143000 | 7253726100 | 27850 | 27850 | 27900 | 27800 | 739 |
| 295 | 20240726 | 142900 | 7233126500 | 27850 | 27800 | 27850 | 27800 | 409 |
| 296 | 20240726 | 142800 | 7221736400 | 27800 | 27700 | 27850 | 27700 | 362 |
| 297 | 20240726 | 142700 | 7211685850 | 27750 | 27750 | 27750 | 27600 | 2503 |
| 298 | 20240726 | 142600 | 7142475550 | 27800 | 27800 | 27900 | 27800 | 598 |
| 299 | 20240726 | 142500 | 7125828600 | 27750 | 27700 | 27800 | 27550 | 1217 |
| 300 | 20240726 | 142400 | 7092198850 | 27700 | 27800 | 27850 | 27600 | 1778 |
| 301 | 20240726 | 142300 | 7042968000 | 27800 | 27750 | 27800 | 27700 | 260 |
| 302 | 20240726 | 142200 | 7035743900 | 27800 | 27900 | 27900 | 27650 | 3469 |
| 303 | 20240726 | 142100 | 6939422300 | 27900 | 27900 | 27900 | 27850 | 1293 |
| 304 | 20240726 | 142000 | 6903351050 | 27850 | 27900 | 27900 | 27850 | 310 |
| 305 | 20240726 | 141900 | 6894705250 | 27900 | 27900 | 27900 | 27800 | 3202 |
| 306 | 20240726 | 141800 | 6805519400 | 27900 | 27900 | 27900 | 27850 | 335 |
| 307 | 20240726 | 141700 | 6796178550 | 27900 | 27850 | 27900 | 27850 | 1223 |
| 308 | 20240726 | 141600 | 6762091000 | 27800 | 27800 | 27850 | 27750 | 5986 |
| 309 | 20240726 | 141500 | 6595606100 | 27750 | 27750 | 27800 | 27650 | 4199 |
| 310 | 20240726 | 141400 | 6479070700 | 27700 | 27650 | 27750 | 27650 | 4796 |
| 311 | 20240726 | 141300 | 6346200950 | 27700 | 27650 | 27700 | 27650 | 385 |
| 312 | 20240726 | 141200 | 6335547050 | 27650 | 27600 | 27650 | 27600 | 625 |
| 313 | 20240726 | 141100 | 6318266800 | 27600 | 27600 | 27650 | 27600 | 236 |
| 314 | 20240726 | 141000 | 6311744750 | 27600 | 27600 | 27650 | 27600 | 409 |
| 315 | 20240726 | 140900 | 6300441250 | 27600 | 27600 | 27650 | 27550 | 858 |
| 316 | 20240726 | 140800 | 6276743850 | 27650 | 27650 | 27650 | 27600 | 185 |
| 317 | 20240726 | 140700 | 6271629200 | 27650 | 27500 | 27650 | 27500 | 2028 |
| 318 | 20240726 | 140600 | 6215683550 | 27500 | 27450 | 27500 | 27400 | 209 |
| 319 | 20240726 | 140500 | 6209937900 | 27450 | 27500 | 27500 | 27450 | 1149 |
| 320 | 20240726 | 140400 | 6178340550 | 27450 | 27400 | 27450 | 27400 | 16 |
| 321 | 20240726 | 140300 | 6177901500 | 27400 | 27350 | 27400 | 27300 | 68 |
| 322 | 20240726 | 140200 | 6176040300 | 27350 | 27350 | 27350 | 27350 | 10 |
| 323 | 20240726 | 140100 | 6175766800 | 27250 | 27300 | 27350 | 27250 | 1003 |
| 324 | 20240726 | 140000 | 6148385400 | 27200 | 27400 | 27400 | 27200 | 8378 |
| 325 | 20240726 | 135900 | 5919640800 | 27400 | 27500 | 27500 | 27400 | 7503 |
| 326 | 20240726 | 135800 | 5713797200 | 27550 | 27600 | 27600 | 27550 | 63 |
| 327 | 20240726 | 135700 | 5712058950 | 27650 | 27600 | 27650 | 27600 | 36 |
| 328 | 20240726 | 135600 | 5711064050 | 27600 | 27600 | 27600 | 27600 | 642 |
| 329 | 20240726 | 135500 | 5693344850 | 27600 | 27600 | 27600 | 27600 | 109 |
| 330 | 20240726 | 135400 | 5690336450 | 27600 | 27550 | 27600 | 27550 | 384 |
| 331 | 20240726 | 135300 | 5679742750 | 27550 | 27600 | 27600 | 27500 | 81 |
| 332 | 20240726 | 135200 | 5677511200 | 27600 | 27550 | 27600 | 27550 | 385 |
| 333 | 20240726 | 135100 | 5666885850 | 27600 | 27600 | 27600 | 27600 | 41 |
| 334 | 20240726 | 135000 | 5665754250 | 27550 | 27550 | 27600 | 27550 | 107 |
| 335 | 20240726 | 134900 | 5662801650 | 27600 | 27550 | 27600 | 27550 | 217 |
| 336 | 20240726 | 134800 | 5656821950 | 27550 | 27500 | 27550 | 27500 | 13 |
| 337 | 20240726 | 134700 | 5656463900 | 27550 | 27550 | 27550 | 27550 | 10 |
| 338 | 20240726 | 134600 | 5656188400 | 27550 | 27550 | 27550 | 27500 | 56 |
| 339 | 20240726 | 134500 | 5654645750 | 27550 | 27500 | 27550 | 27500 | 17 |
| 340 | 20240726 | 134400 | 5654177650 | 27550 | 27550 | 27550 | 27500 | 72 |
| 341 | 20240726 | 134300 | 5652194100 | 27550 | 27550 | 27550 | 27550 | 10 |
| 342 | 20240726 | 134200 | 5651918600 | 27550 | 27600 | 27600 | 27550 | 346 |
| 343 | 20240726 | 134100 | 5642383800 | 27550 | 27550 | 27550 | 27550 | 45 |
| 344 | 20240726 | 134000 | 5641144050 | 27550 | 27600 | 27600 | 27550 | 323 |
| 345 | 20240726 | 133900 | 5632245350 | 27550 | 27550 | 27550 | 27550 | 27 |
| 346 | 20240726 | 133800 | 5631501500 | 27550 | 27600 | 27600 | 27550 | 137 |
| 347 | 20240726 | 133700 | 5627720550 | 27600 | 27500 | 27600 | 27500 | 252 |
| 348 | 20240726 | 133600 | 5620765700 | 27500 | 27600 | 27600 | 27500 | 1826 |
| 349 | 20240726 | 133500 | 5570368200 | 27650 | 27650 | 27650 | 27600 | 313 |
| 350 | 20240726 | 133400 | 5561726550 | 27600 | 27500 | 27650 | 27500 | 985 |
| 351 | 20240726 | 133300 | 5534537650 | 27550 | 27550 | 27550 | 27550 | 118 |
| 352 | 20240726 | 133200 | 5531286750 | 27600 | 27500 | 27600 | 27400 | 1369 |
| 353 | 20240726 | 133100 | 5493581850 | 27500 | 27450 | 27550 | 27450 | 1267 |
| 354 | 20240726 | 133000 | 5458741650 | 27450 | 27450 | 27450 | 27400 | 305 |
| 355 | 20240726 | 132900 | 5450369450 | 27450 | 27450 | 27450 | 27450 | 420 |
| 356 | 20240726 | 132800 | 5438840450 | 27450 | 27400 | 27450 | 27400 | 915 |
| 357 | 20240726 | 132700 | 5413723800 | 27400 | 27400 | 27400 | 27300 | 1043 |
| 358 | 20240726 | 132600 | 5385183600 | 27400 | 27400 | 27400 | 27400 | 33 |
| 359 | 20240726 | 132500 | 5384279400 | 27400 | 27400 | 27400 | 27400 | 210 |
| 360 | 20240726 | 132400 | 5378525400 | 27400 | 27400 | 27400 | 27400 | 78 |
| 361 | 20240726 | 132300 | 5376388200 | 27400 | 27400 | 27400 | 27350 | 658 |
| 362 | 20240726 | 132200 | 5358359100 | 27400 | 27350 | 27400 | 27300 | 380 |
| 363 | 20240726 | 132100 | 5347948650 | 27350 | 27300 | 27350 | 27300 | 308 |
| 364 | 20240726 | 132000 | 5339532400 | 27300 | 27300 | 27300 | 27300 | 4 |
| 365 | 20240726 | 131900 | 5339423200 | 27300 | 27300 | 27300 | 27250 | 269 |
| 366 | 20240726 | 131800 | 5332079550 | 27300 | 27400 | 27400 | 27300 | 10976 |
| 367 | 20240726 | 131700 | 5032035200 | 27450 | 27400 | 27450 | 27400 | 62 |
| 368 | 20240726 | 131600 | 5030334350 | 27450 | 27450 | 27450 | 27400 | 676 |
| 369 | 20240726 | 131500 | 5011808250 | 27400 | 27450 | 27450 | 27400 | 102 |
| 370 | 20240726 | 131400 | 5009012200 | 27450 | 27450 | 27500 | 27450 | 474 |
| 371 | 20240726 | 131300 | 4995998850 | 27400 | 27450 | 27450 | 27400 | 10 |
| 372 | 20240726 | 131200 | 4995724500 | 27400 | 27450 | 27450 | 27400 | 951 |
| 373 | 20240726 | 131100 | 4969666450 | 27450 | 27400 | 27450 | 27400 | 22 |
| 374 | 20240726 | 131000 | 4969062650 | 27450 | 27450 | 27450 | 27450 | 5 |
| 375 | 20240726 | 130900 | 4968925400 | 27450 | 27450 | 27450 | 27400 | 92 |
| 376 | 20240726 | 130800 | 4966400150 | 27450 | 27500 | 27500 | 27450 | 91 |
| 377 | 20240726 | 130700 | 4963901700 | 27500 | 27450 | 27500 | 27400 | 66 |
| 378 | 20240726 | 130600 | 4962086950 | 27450 | 27450 | 27450 | 27450 | 83 |
| 379 | 20240726 | 130500 | 4959808600 | 27450 | 27450 | 27450 | 27450 | 2583 |
| 380 | 20240726 | 130400 | 4888905250 | 27500 | 27500 | 27500 | 27500 | 51 |
| 381 | 20240726 | 130300 | 4887502750 | 27550 | 27500 | 27550 | 27450 | 1425 |
| 382 | 20240726 | 130200 | 4848359800 | 27500 | 27500 | 27500 | 27500 | 1 |
| 383 | 20240726 | 130100 | 4848332300 | 27500 | 27500 | 27500 | 27500 | 58 |
| 384 | 20240726 | 130000 | 4846737300 | 27500 | 27450 | 27500 | 27450 | 282 |
| 385 | 20240726 | 125900 | 4838982400 | 27500 | 27500 | 27500 | 27500 | 2 |
| 386 | 20240726 | 125800 | 4838927400 | 27450 | 27450 | 27500 | 27450 | 5 |
| 387 | 20240726 | 125700 | 4838790050 | 27450 | 27450 | 27500 | 27450 | 274 |
| 388 | 20240726 | 125600 | 4831256450 | 27450 | 27500 | 27500 | 27450 | 1100 |
| 389 | 20240726 | 125500 | 4801057350 | 27500 | 27500 | 27550 | 27500 | 553 |
| 390 | 20240726 | 125400 | 4785848200 | 27500 | 27500 | 27550 | 27500 | 63 |
| 391 | 20240726 | 125300 | 4784113950 | 27550 | 27500 | 27550 | 27450 | 45 |
| 392 | 20240726 | 125200 | 4782874700 | 27500 | 27500 | 27550 | 27500 | 115 |
| 393 | 20240726 | 125100 | 4779708450 | 27500 | 27500 | 27500 | 27450 | 82 |
| 394 | 20240726 | 125000 | 4777453500 | 27500 | 27550 | 27550 | 27500 | 48 |
| 395 | 20240726 | 124900 | 4776131200 | 27500 | 27500 | 27550 | 27500 | 57 |
| 396 | 20240726 | 124800 | 4774561650 | 27500 | 27500 | 27550 | 27500 | 31 |
| 397 | 20240726 | 124700 | 4773708150 | 27550 | 27500 | 27550 | 27500 | 195 |
| 398 | 20240726 | 124600 | 4768338650 | 27550 | 27500 | 27550 | 27500 | 570 |
| 399 | 20240726 | 124500 | 4752661900 | 27450 | 27500 | 27500 | 27450 | 54 |
| 400 | 20240726 | 124400 | 4751178050 | 27500 | 27450 | 27500 | 27450 | 76 |
| 401 | 20240726 | 124300 | 4749089300 | 27450 | 27500 | 27500 | 27450 | 138 |
| 402 | 20240726 | 124200 | 4745299400 | 27500 | 27450 | 27500 | 27450 | 96 |
| 403 | 20240726 | 124100 | 4742659550 | 27500 | 27500 | 27500 | 27450 | 91 |
| 404 | 20240726 | 124000 | 4740157200 | 27500 | 27500 | 27500 | 27500 | 67 |
| 405 | 20240726 | 123900 | 4738314700 | 27450 | 27500 | 27500 | 27450 | 47 |
| 406 | 20240726 | 123800 | 4737022300 | 27450 | 27450 | 27500 | 27450 | 281 |
| 407 | 20240726 | 123700 | 4729307450 | 27450 | 27450 | 27450 | 27450 | 28 |
| 408 | 20240726 | 123600 | 4728538850 | 27450 | 27500 | 27500 | 27450 | 190 |
| 409 | 20240726 | 123500 | 4723323300 | 27450 | 27450 | 27450 | 27450 | 2 |
| 410 | 20240726 | 123400 | 4723268400 | 27450 | 27450 | 27450 | 27450 | 116 |
| 411 | 20240726 | 123300 | 4720084200 | 27450 | 27450 | 27450 | 27450 | 60 |
| 412 | 20240726 | 123200 | 4718437200 | 27450 | 27450 | 27500 | 27450 | 112 |
| 413 | 20240726 | 123100 | 4715362750 | 27450 | 27450 | 27450 | 27450 | 2 |
| 414 | 20240726 | 123000 | 4715307850 | 27450 | 27450 | 27450 | 27450 | 26 |
| 415 | 20240726 | 122900 | 4714594150 | 27450 | 27450 | 27450 | 27450 | 1 |
| 416 | 20240726 | 122800 | 4714566700 | 27450 | 27500 | 27500 | 27450 | 475 |
| 417 | 20240726 | 122700 | 4701504350 | 27550 | 27450 | 27550 | 27450 | 905 |
| 418 | 20240726 | 122600 | 4676661850 | 27450 | 27450 | 27500 | 27450 | 976 |
| 419 | 20240726 | 122500 | 4649824450 | 27500 | 27500 | 27500 | 27450 | 725 |
| 420 | 20240726 | 122400 | 4629889250 | 27500 | 27500 | 27500 | 27500 | 1613 |
| 421 | 20240726 | 122300 | 4585531750 | 27500 | 27550 | 27550 | 27500 | 63 |
| 422 | 20240726 | 122200 | 4583797450 | 27500 | 27550 | 27550 | 27500 | 30 |
| 423 | 20240726 | 122100 | 4582971200 | 27500 | 27500 | 27500 | 27500 | 1 |
| 424 | 20240726 | 122000 | 4582943700 | 27500 | 27500 | 27550 | 27500 | 69 |
| 425 | 20240726 | 121900 | 4581044350 | 27500 | 27550 | 27550 | 27500 | 214 |
| 426 | 20240726 | 121800 | 4575151150 | 27550 | 27500 | 27550 | 27500 | 44 |
| 427 | 20240726 | 121700 | 4573939100 | 27500 | 27500 | 27500 | 27500 | 3 |
| 428 | 20240726 | 121600 | 4573856600 | 27550 | 27550 | 27550 | 27500 | 141 |
| 429 | 20240726 | 121500 | 4569976500 | 27500 | 27550 | 27550 | 27500 | 7 |
| 430 | 20240726 | 121400 | 4569783800 | 27550 | 27500 | 27550 | 27500 | 48 |
| 431 | 20240726 | 121300 | 4568461600 | 27500 | 27550 | 27550 | 27500 | 29 |
| 432 | 20240726 | 121200 | 4567662750 | 27500 | 27500 | 27500 | 27500 | 485 |
| 433 | 20240726 | 121100 | 4554325250 | 27550 | 27500 | 27550 | 27500 | 4 |
| 434 | 20240726 | 121000 | 4554215150 | 27550 | 27550 | 27550 | 27550 | 1120 |
| 435 | 20240726 | 120900 | 4523359150 | 27550 | 27600 | 27600 | 27550 | 1321 |
| 436 | 20240726 | 120800 | 4486959100 | 27650 | 27700 | 27700 | 27650 | 125 |
| 437 | 20240726 | 120700 | 4483502800 | 27650 | 27600 | 27650 | 27550 | 380 |
| 438 | 20240726 | 120600 | 4473020900 | 27600 | 27600 | 27600 | 27600 | 41 |
| 439 | 20240726 | 120500 | 4471889300 | 27600 | 27650 | 27650 | 27600 | 99 |
| 440 | 20240726 | 120400 | 4469152050 | 27650 | 27600 | 27650 | 27600 | 134 |
| 441 | 20240726 | 120300 | 4465447650 | 27650 | 27550 | 27700 | 27550 | 604 |
| 442 | 20240726 | 120200 | 4448755100 | 27600 | 27600 | 27600 | 27550 | 10 |
| 443 | 20240726 | 120100 | 4448479200 | 27600 | 27550 | 27600 | 27550 | 98 |
| 444 | 20240726 | 120000 | 4445777150 | 27550 | 27500 | 27550 | 27500 | 105 |
| 445 | 20240726 | 115900 | 4442884550 | 27600 | 27550 | 27600 | 27550 | 52 |
| 446 | 20240726 | 115800 | 4441449500 | 27550 | 27550 | 27600 | 27550 | 3 |
| 447 | 20240726 | 115700 | 4441366800 | 27550 | 27550 | 27550 | 27550 | 6 |
| 448 | 20240726 | 115600 | 4441201500 | 27550 | 27500 | 27550 | 27500 | 5 |
| 449 | 20240726 | 115500 | 4441063900 | 27550 | 27550 | 27550 | 27550 | 214 |
| 450 | 20240726 | 115400 | 4435168200 | 27550 | 27550 | 27550 | 27550 | 4 |
| 451 | 20240726 | 115300 | 4435058000 | 27550 | 27550 | 27550 | 27550 | 34 |
| 452 | 20240726 | 115200 | 4434121300 | 27550 | 27550 | 27550 | 27550 | 70 |
| 453 | 20240726 | 115100 | 4432192800 | 27550 | 27550 | 27550 | 27550 | 14 |
| 454 | 20240726 | 115000 | 4431807100 | 27550 | 27600 | 27600 | 27550 | 98 |
| 455 | 20240726 | 114900 | 4429106900 | 27600 | 27600 | 27600 | 27600 | 41 |
| 456 | 20240726 | 114800 | 4427975300 | 27600 | 27550 | 27600 | 27500 | 111 |
| 457 | 20240726 | 114700 | 4424917600 | 27550 | 27550 | 27600 | 27550 | 137 |
| 458 | 20240726 | 114600 | 4421137950 | 27550 | 27550 | 27550 | 27500 | 245 |
| 459 | 20240726 | 114500 | 4414388800 | 27550 | 27550 | 27550 | 27550 | 231 |
| 460 | 20240726 | 114400 | 4408024750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 461 | 20240726 | 114300 | 4408024750 | 27550 | 27550 | 27550 | 27550 | 103 |
| 462 | 20240726 | 114200 | 4405187100 | 27550 | 27600 | 27600 | 27550 | 660 |
| 463 | 20240726 | 114100 | 4387002000 | 27650 | 27600 | 27650 | 27600 | 787 |
| 464 | 20240726 | 114000 | 4365280750 | 27650 | 27650 | 27650 | 27600 | 470 |
| 465 | 20240726 | 113900 | 4352291200 | 27650 | 27650 | 27700 | 27600 | 443 |
| 466 | 20240726 | 113800 | 4340032800 | 27650 | 27600 | 27700 | 27600 | 739 |
| 467 | 20240726 | 113700 | 4319634650 | 27700 | 27600 | 27700 | 27600 | 102 |
| 468 | 20240726 | 113600 | 4316810350 | 27650 | 27600 | 27650 | 27600 | 359 |
| 469 | 20240726 | 113500 | 4306899800 | 27650 | 27650 | 27650 | 27650 | 48 |
| 470 | 20240726 | 113400 | 4305572600 | 27650 | 27650 | 27650 | 27650 | 27 |
| 471 | 20240726 | 113300 | 4304826050 | 27600 | 27600 | 27600 | 27600 | 1 |
| 472 | 20240726 | 113200 | 4304798450 | 27700 | 27650 | 27750 | 27650 | 937 |
| 473 | 20240726 | 113100 | 4278862100 | 27650 | 27600 | 27700 | 27600 | 2299 |
| 474 | 20240726 | 113000 | 4215262600 | 27600 | 27550 | 27600 | 27550 | 333 |
| 475 | 20240726 | 112900 | 4206071900 | 27550 | 27500 | 27600 | 27500 | 1080 |
| 476 | 20240726 | 112800 | 4176314750 | 27500 | 27500 | 27550 | 27500 | 727 |
| 477 | 20240726 | 112700 | 4156311000 | 27550 | 27500 | 27550 | 27500 | 424 |
| 478 | 20240726 | 112600 | 4144631750 | 27550 | 27550 | 27600 | 27550 | 339 |
| 479 | 20240726 | 112500 | 4135292250 | 27600 | 27550 | 27650 | 27550 | 125 |
| 480 | 20240726 | 112400 | 4131843400 | 27550 | 27550 | 27650 | 27550 | 983 |
| 481 | 20240726 | 112300 | 4104702200 | 27550 | 27650 | 27650 | 27550 | 459 |
| 482 | 20240726 | 112200 | 4092051200 | 27650 | 27600 | 27650 | 27600 | 854 |
| 483 | 20240726 | 112100 | 4068477200 | 27650 | 27550 | 27650 | 27550 | 848 |
| 484 | 20240726 | 112000 | 4045084700 | 27550 | 27500 | 27550 | 27500 | 1513 |
| 485 | 20240726 | 111900 | 4003406650 | 27500 | 27550 | 27550 | 27450 | 990 |
| 486 | 20240726 | 111800 | 3976181650 | 27500 | 27500 | 27550 | 27500 | 186 |
| 487 | 20240726 | 111700 | 3971058650 | 27500 | 27550 | 27550 | 27500 | 877 |
| 488 | 20240726 | 111600 | 3946897400 | 27550 | 27600 | 27600 | 27550 | 737 |
| 489 | 20240726 | 111500 | 3926556300 | 27650 | 27650 | 27650 | 27550 | 2382 |
| 490 | 20240726 | 111400 | 3860800150 | 27600 | 27550 | 27600 | 27550 | 3004 |
| 491 | 20240726 | 111300 | 3777952750 | 27500 | 27450 | 27500 | 27450 | 1154 |
| 492 | 20240726 | 111200 | 3746218000 | 27450 | 27500 | 27500 | 27450 | 54 |
| 493 | 20240726 | 111100 | 3744734100 | 27500 | 27450 | 27500 | 27450 | 64 |
| 494 | 20240726 | 111000 | 3742975450 | 27450 | 27450 | 27450 | 27450 | 522 |
| 495 | 20240726 | 110900 | 3728646550 | 27500 | 27400 | 27500 | 27400 | 289 |
| 496 | 20240726 | 110800 | 3720716450 | 27450 | 27400 | 27450 | 27400 | 116 |
| 497 | 20240726 | 110700 | 3717532950 | 27400 | 27500 | 27500 | 27400 | 185 |
| 498 | 20240726 | 110600 | 3712457550 | 27500 | 27450 | 27500 | 27450 | 209 |
| 499 | 20240726 | 110500 | 3706720400 | 27450 | 27450 | 27450 | 27450 | 428 |
| 500 | 20240726 | 110400 | 3694971800 | 27450 | 27450 | 27500 | 27450 | 282 |
| 501 | 20240726 | 110300 | 3687230400 | 27400 | 27450 | 27450 | 27400 | 510 |
| 502 | 20240726 | 110200 | 3673230950 | 27450 | 27450 | 27450 | 27400 | 312 |
| 503 | 20240726 | 110100 | 3664667000 | 27450 | 27400 | 27450 | 27400 | 4 |
| 504 | 20240726 | 110000 | 3664557350 | 27400 | 27400 | 27400 | 27350 | 463 |
| 505 | 20240726 | 105900 | 3651871300 | 27400 | 27350 | 27400 | 27350 | 11 |
| 506 | 20240726 | 105800 | 3651570150 | 27350 | 27350 | 27350 | 27350 | 326 |
| 507 | 20240726 | 105700 | 3642654050 | 27300 | 27350 | 27350 | 27300 | 200 |
| 508 | 20240726 | 105600 | 3637184550 | 27300 | 27300 | 27300 | 27300 | 32 |
| 509 | 20240726 | 105500 | 3636310950 | 27350 | 27300 | 27350 | 27300 | 43 |
| 510 | 20240726 | 105400 | 3635134950 | 27300 | 27350 | 27350 | 27300 | 10 |
| 511 | 20240726 | 105300 | 3634861650 | 27350 | 27300 | 27400 | 27300 | 541 |
| 512 | 20240726 | 105200 | 3620058200 | 27300 | 27350 | 27350 | 27300 | 922 |
| 513 | 20240726 | 105100 | 3594875800 | 27350 | 27300 | 27350 | 27250 | 840 |
| 514 | 20240726 | 105000 | 3571932800 | 27300 | 27300 | 27300 | 27300 | 205 |
| 515 | 20240726 | 104900 | 3566336300 | 27300 | 27300 | 27350 | 27300 | 135 |
| 516 | 20240726 | 104800 | 3562650750 | 27300 | 27250 | 27300 | 27250 | 24 |
| 517 | 20240726 | 104700 | 3561995600 | 27300 | 27300 | 27300 | 27300 | 202 |
| 518 | 20240726 | 104600 | 3556481000 | 27300 | 27350 | 27350 | 27300 | 157 |
| 519 | 20240726 | 104500 | 3552189900 | 27350 | 27300 | 27350 | 27300 | 24 |
| 520 | 20240726 | 104400 | 3551533700 | 27300 | 27300 | 27300 | 27300 | 110 |
| 521 | 20240726 | 104300 | 3548530700 | 27300 | 27400 | 27400 | 27300 | 1815 |
| 522 | 20240726 | 104200 | 3498852750 | 27450 | 27400 | 27450 | 27400 | 16 |
| 523 | 20240726 | 104100 | 3498414050 | 27400 | 27400 | 27450 | 27400 | 103 |
| 524 | 20240726 | 104000 | 3495586850 | 27400 | 27450 | 27500 | 27400 | 333 |
| 525 | 20240726 | 103900 | 3486446500 | 27450 | 27500 | 27500 | 27450 | 1092 |
| 526 | 20240726 | 103800 | 3456422150 | 27450 | 27350 | 27450 | 27350 | 2778 |
| 527 | 20240726 | 103700 | 3380324000 | 27350 | 27300 | 27350 | 27300 | 202 |
| 528 | 20240726 | 103600 | 3374809250 | 27300 | 27300 | 27300 | 27300 | 175 |
| 529 | 20240726 | 103500 | 3370031750 | 27250 | 27250 | 27250 | 27250 | 50 |
| 530 | 20240726 | 103400 | 3368669250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 531 | 20240726 | 103300 | 3368669250 | 27300 | 27300 | 27300 | 27250 | 310 |
| 532 | 20240726 | 103200 | 3360206750 | 27300 | 27150 | 27300 | 27100 | 1949 |
| 533 | 20240726 | 103100 | 3307172150 | 27100 | 27050 | 27100 | 27050 | 144 |
| 534 | 20240726 | 103000 | 3303275200 | 27050 | 27050 | 27050 | 27050 | 624 |
| 535 | 20240726 | 102900 | 3286396000 | 27050 | 27050 | 27100 | 27050 | 552 |
| 536 | 20240726 | 102800 | 3271462750 | 27050 | 27150 | 27150 | 27050 | 304 |
| 537 | 20240726 | 102700 | 3263236200 | 27050 | 27100 | 27150 | 27050 | 306 |
| 538 | 20240726 | 102600 | 3254954950 | 27100 | 27050 | 27100 | 27050 | 274 |
| 539 | 20240726 | 102500 | 3247539800 | 27050 | 27100 | 27200 | 27050 | 474 |
| 540 | 20240726 | 102400 | 3234701000 | 27100 | 27100 | 27100 | 27050 | 187 |
| 541 | 20240726 | 102300 | 3229638200 | 27050 | 27100 | 27150 | 27050 | 1090 |
| 542 | 20240726 | 102200 | 3200100750 | 27100 | 27050 | 27100 | 27000 | 658 |
| 543 | 20240726 | 102100 | 3182306900 | 27050 | 27100 | 27100 | 27050 | 329 |
| 544 | 20240726 | 102000 | 3173406100 | 27050 | 27050 | 27100 | 27050 | 264 |
| 545 | 20240726 | 101900 | 3166264400 | 27050 | 27100 | 27100 | 27050 | 410 |
| 546 | 20240726 | 101800 | 3155156900 | 27100 | 27100 | 27150 | 27100 | 130 |
| 547 | 20240726 | 101700 | 3151633650 | 27100 | 27050 | 27100 | 27050 | 593 |
| 548 | 20240726 | 101600 | 3135588300 | 27100 | 27200 | 27200 | 27100 | 1741 |
| 549 | 20240726 | 101500 | 3088359800 | 27150 | 27100 | 27200 | 27100 | 413 |
| 550 | 20240726 | 101400 | 3077141850 | 27200 | 27150 | 27200 | 27100 | 445 |
| 551 | 20240726 | 101300 | 3065052250 | 27200 | 27150 | 27250 | 27050 | 895 |
| 552 | 20240726 | 101200 | 3040747350 | 27100 | 27100 | 27150 | 27100 | 171 |
| 553 | 20240726 | 101100 | 3036109850 | 27100 | 27150 | 27150 | 27100 | 364 |
| 554 | 20240726 | 101000 | 3026233200 | 27150 | 27150 | 27200 | 27100 | 1548 |
| 555 | 20240726 | 100900 | 2984214900 | 27250 | 27250 | 27250 | 27150 | 1516 |
| 556 | 20240726 | 100800 | 2942991550 | 27250 | 27250 | 27300 | 27200 | 340 |
| 557 | 20240726 | 100700 | 2933734450 | 27250 | 27250 | 27300 | 27200 | 671 |
| 558 | 20240726 | 100600 | 2915480150 | 27200 | 27150 | 27300 | 27150 | 1071 |
| 559 | 20240726 | 100500 | 2886293100 | 27200 | 27100 | 27250 | 27100 | 940 |
| 560 | 20240726 | 100400 | 2860727100 | 27050 | 27100 | 27200 | 27000 | 1081 |
| 561 | 20240726 | 100300 | 2831430600 | 27000 | 27050 | 27100 | 27000 | 419 |
| 562 | 20240726 | 100200 | 2820108000 | 27100 | 27050 | 27100 | 27000 | 909 |
| 563 | 20240726 | 100100 | 2795531150 | 27000 | 26950 | 27050 | 26950 | 162 |
| 564 | 20240726 | 100000 | 2791158450 | 26950 | 27000 | 27050 | 26950 | 1930 |
| 565 | 20240726 | 095900 | 2739056150 | 27000 | 27100 | 27150 | 27000 | 447 |
| 566 | 20240726 | 095800 | 2726960250 | 27100 | 27150 | 27150 | 27050 | 491 |
| 567 | 20240726 | 095700 | 2713656400 | 27150 | 27100 | 27200 | 27100 | 981 |
| 568 | 20240726 | 095600 | 2687050650 | 27100 | 27050 | 27100 | 27000 | 814 |
| 569 | 20240726 | 095500 | 2665048250 | 27050 | 27000 | 27050 | 26950 | 2980 |
| 570 | 20240726 | 095400 | 2584568950 | 26950 | 27000 | 27000 | 26950 | 402 |
| 571 | 20240726 | 095300 | 2573734400 | 26950 | 26900 | 27000 | 26850 | 763 |
| 572 | 20240726 | 095200 | 2553204800 | 26850 | 26850 | 26900 | 26800 | 1288 |
| 573 | 20240726 | 095100 | 2518635750 | 26900 | 26950 | 26950 | 26850 | 466 |
| 574 | 20240726 | 095000 | 2506104900 | 26900 | 27000 | 27000 | 26900 | 2188 |
| 575 | 20240726 | 094900 | 2447160750 | 26950 | 26950 | 27000 | 26950 | 378 |
| 576 | 20240726 | 094800 | 2436971650 | 26950 | 26950 | 27100 | 26900 | 3036 |
| 577 | 20240726 | 094700 | 2354986900 | 26950 | 26950 | 26950 | 26900 | 732 |
| 578 | 20240726 | 094600 | 2335265700 | 26900 | 26850 | 27000 | 26850 | 2755 |
| 579 | 20240726 | 094500 | 2261078000 | 26800 | 26800 | 26900 | 26800 | 930 |
| 580 | 20240726 | 094400 | 2236102150 | 26850 | 26700 | 26850 | 26700 | 1426 |
| 581 | 20240726 | 094300 | 2197903900 | 26700 | 26700 | 26700 | 26650 | 1110 |
| 582 | 20240726 | 094200 | 2168290400 | 26700 | 26700 | 26750 | 26700 | 478 |
| 583 | 20240726 | 094100 | 2155527700 | 26750 | 26700 | 26850 | 26700 | 320 |
| 584 | 20240726 | 094000 | 2146963800 | 26750 | 26750 | 26800 | 26700 | 511 |
| 585 | 20240726 | 093900 | 2133295150 | 26800 | 26700 | 26800 | 26650 | 1116 |
| 586 | 20240726 | 093800 | 2103523200 | 26700 | 26700 | 26700 | 26650 | 608 |
| 587 | 20240726 | 093700 | 2087304400 | 26650 | 26750 | 26750 | 26650 | 651 |
| 588 | 20240726 | 093600 | 2069927100 | 26700 | 26850 | 26900 | 26700 | 1988 |
| 589 | 20240726 | 093500 | 2016744950 | 26800 | 26750 | 26900 | 26750 | 892 |
| 590 | 20240726 | 093400 | 1992845350 | 26800 | 26750 | 26850 | 26750 | 729 |
| 591 | 20240726 | 093300 | 1973313250 | 26750 | 26600 | 26750 | 26600 | 1339 |
| 592 | 20240726 | 093200 | 1937617200 | 26600 | 26650 | 26650 | 26600 | 3123 |
| 593 | 20240726 | 093100 | 1854456700 | 26650 | 26700 | 26700 | 26650 | 2173 |
| 594 | 20240726 | 093000 | 1796468200 | 26700 | 26750 | 26800 | 26700 | 5103 |
| 595 | 20240726 | 092900 | 1660188500 | 26750 | 26800 | 26800 | 26750 | 2593 |
| 596 | 20240726 | 092800 | 1590749650 | 26750 | 26700 | 26800 | 26700 | 1073 |
| 597 | 20240726 | 092700 | 1562053300 | 26700 | 26800 | 26800 | 26700 | 2769 |
| 598 | 20240726 | 092600 | 1487963650 | 26800 | 26900 | 26900 | 26800 | 309 |
| 599 | 20240726 | 092500 | 1479670700 | 26900 | 26900 | 26950 | 26850 | 822 |
| 600 | 20240726 | 092400 | 1457575150 | 26900 | 26650 | 26900 | 26650 | 1614 |
| 601 | 20240726 | 092300 | 1414315400 | 26650 | 26750 | 26800 | 26650 | 4572 |
| 602 | 20240726 | 092200 | 1292158150 | 26800 | 26750 | 26850 | 26750 | 2104 |
| 603 | 20240726 | 092100 | 1235770700 | 26750 | 26850 | 26850 | 26750 | 3323 |
| 604 | 20240726 | 092000 | 1146752400 | 26850 | 26900 | 26950 | 26850 | 2774 |
| 605 | 20240726 | 091900 | 1072174100 | 26950 | 27000 | 27000 | 26900 | 1175 |
| 606 | 20240726 | 091800 | 1040497500 | 27000 | 27000 | 27050 | 27000 | 1021 |
| 607 | 20240726 | 091700 | 1012916650 | 27000 | 26950 | 27050 | 26950 | 343 |
| 608 | 20240726 | 091600 | 1003663750 | 26950 | 27000 | 27000 | 26950 | 727 |
| 609 | 20240726 | 091500 | 984063300 | 27000 | 27050 | 27100 | 26950 | 2149 |
| 610 | 20240726 | 091400 | 926077650 | 27050 | 27150 | 27200 | 27000 | 7260 |
| 611 | 20240726 | 091300 | 729735000 | 27150 | 27150 | 27200 | 27100 | 551 |
| 612 | 20240726 | 091200 | 714776950 | 27100 | 27250 | 27250 | 27100 | 1865 |
| 613 | 20240726 | 091100 | 664106750 | 27250 | 27300 | 27350 | 27250 | 3620 |
| 614 | 20240726 | 091000 | 565349200 | 27300 | 27450 | 27450 | 27300 | 1986 |
| 615 | 20240726 | 090900 | 511067800 | 27450 | 27500 | 27500 | 27400 | 1728 |
| 616 | 20240726 | 090800 | 463687000 | 27450 | 27200 | 27450 | 27200 | 1066 |
| 617 | 20240726 | 090700 | 434497350 | 27200 | 27150 | 27250 | 27150 | 1154 |
| 618 | 20240726 | 090600 | 403145250 | 27200 | 27250 | 27250 | 27150 | 2895 |
| 619 | 20240726 | 090500 | 324385850 | 27250 | 27250 | 27250 | 27200 | 473 |
| 620 | 20240726 | 090400 | 311508500 | 27250 | 27300 | 27300 | 27200 | 1279 |
| 621 | 20240726 | 090300 | 276661450 | 27250 | 27200 | 27250 | 27150 | 656 |
| 622 | 20240726 | 090200 | 258817750 | 27200 | 27400 | 27400 | 27200 | 1423 |
| 623 | 20240726 | 090100 | 220030650 | 27450 | 27600 | 27600 | 27450 | 1455 |
| 624 | 20240726 | 090000 | 179994300 | 27600 | 27550 | 27600 | 27450 | 6530 |