34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 192800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 3 | 20240723 | 192700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240723 | 192600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240723 | 192500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240723 | 192400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240723 | 192300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240723 | 192200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240723 | 192100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240723 | 192000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240723 | 191900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240723 | 191800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240723 | 191700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240723 | 191600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240723 | 191500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240723 | 191400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240723 | 191300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240723 | 191200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240723 | 191100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240723 | 191000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240723 | 190900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240723 | 190800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240723 | 190700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240723 | 190600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240723 | 190500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240723 | 190400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240723 | 190300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240723 | 190200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240723 | 190100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240723 | 190000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240723 | 185900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240723 | 185800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 33 | 20240723 | 185700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240723 | 185600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240723 | 185500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240723 | 185400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240723 | 185300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240723 | 185200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240723 | 185100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240723 | 185000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240723 | 184900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240723 | 184800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240723 | 184700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240723 | 184600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240723 | 184500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240723 | 184400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240723 | 184300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240723 | 184200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240723 | 184100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240723 | 184000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240723 | 183900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240723 | 183800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240723 | 183700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240723 | 183600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240723 | 183500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240723 | 183400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240723 | 183300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240723 | 183200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240723 | 183100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240723 | 183000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240723 | 182900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240723 | 182800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 63 | 20240723 | 182700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240723 | 182600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240723 | 182500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240723 | 182400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240723 | 182300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240723 | 182200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240723 | 182100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240723 | 182000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240723 | 181900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240723 | 181800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240723 | 181700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240723 | 181600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240723 | 181500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240723 | 181400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240723 | 181300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240723 | 181200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240723 | 181100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240723 | 181000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240723 | 180900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240723 | 180800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240723 | 180700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240723 | 180600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240723 | 180500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240723 | 180400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240723 | 180300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240723 | 180200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240723 | 180100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240723 | 180000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240723 | 175900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240723 | 175800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 93 | 20240723 | 175700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240723 | 175600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240723 | 175500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240723 | 175400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240723 | 175300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240723 | 175200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240723 | 175100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240723 | 175000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240723 | 174900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240723 | 174800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240723 | 174700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240723 | 174600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240723 | 174500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240723 | 174400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240723 | 174300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240723 | 174200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240723 | 174100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240723 | 174000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240723 | 173900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240723 | 173800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240723 | 173700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240723 | 173600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240723 | 173500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240723 | 173400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240723 | 173300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240723 | 173200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240723 | 173100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240723 | 173000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240723 | 172900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240723 | 172800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 123 | 20240723 | 172700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240723 | 172600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240723 | 172500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240723 | 172400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240723 | 172300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240723 | 172200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240723 | 172100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240723 | 172000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240723 | 171900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240723 | 171800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240723 | 171700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240723 | 171600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240723 | 171500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240723 | 171400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240723 | 171300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240723 | 171200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240723 | 171100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240723 | 171000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240723 | 170900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240723 | 170800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240723 | 170700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240723 | 170600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240723 | 170500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240723 | 170400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240723 | 170300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240723 | 170200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240723 | 170100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240723 | 170000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240723 | 165900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240723 | 165800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 153 | 20240723 | 165700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240723 | 165600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240723 | 165500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240723 | 165400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240723 | 165300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240723 | 165200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240723 | 165100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240723 | 165000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240723 | 164900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240723 | 164800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240723 | 164700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240723 | 164600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240723 | 164500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240723 | 164400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240723 | 164300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240723 | 164200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240723 | 164100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240723 | 164000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240723 | 163900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240723 | 163800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240723 | 163700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240723 | 163600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240723 | 163500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240723 | 163400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240723 | 163300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240723 | 163200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240723 | 163100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240723 | 163000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240723 | 162900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240723 | 162800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 183 | 20240723 | 162700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240723 | 162600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240723 | 162500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240723 | 162400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240723 | 162300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240723 | 162200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240723 | 162100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240723 | 162000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240723 | 161900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240723 | 161800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240723 | 161700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240723 | 161600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240723 | 161500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240723 | 161400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240723 | 161300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240723 | 161200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240723 | 161100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240723 | 161000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240723 | 160900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240723 | 160800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240723 | 160700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240723 | 160600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240723 | 160500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240723 | 160400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240723 | 160300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240723 | 160200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240723 | 160100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240723 | 160000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240723 | 155900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240723 | 155800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 213 | 20240723 | 155700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240723 | 155600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240723 | 155500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240723 | 155400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240723 | 155300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240723 | 155200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240723 | 155100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240723 | 155000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240723 | 154900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240723 | 154800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240723 | 154700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240723 | 154600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240723 | 154500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240723 | 154400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20240723 | 154300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20240723 | 154200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20240723 | 154100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20240723 | 154000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20240723 | 153900 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20240723 | 153800 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20240723 | 153700 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20240723 | 153600 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20240723 | 153500 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20240723 | 153400 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20240723 | 153300 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20240723 | 153200 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20240723 | 153100 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20240723 | 153000 | 10072270450 | 26600 | 26600 | 26600 | 26600 | 6047 |
| 241 | 20240723 | 152900 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20240723 | 152800 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 243 | 20240723 | 152700 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20240723 | 152600 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20240723 | 152500 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20240723 | 152400 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20240723 | 152300 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20240723 | 152200 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20240723 | 152100 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20240723 | 152000 | 9911420250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20240723 | 151900 | 9911420250 | 26600 | 26650 | 26650 | 26600 | 1245 |
| 252 | 20240723 | 151800 | 9878258600 | 26650 | 26600 | 26650 | 26600 | 4934 |
| 253 | 20240723 | 151700 | 9747002650 | 26650 | 26650 | 26650 | 26600 | 503 |
| 254 | 20240723 | 151600 | 9733598850 | 26650 | 26650 | 26700 | 26600 | 922 |
| 255 | 20240723 | 151500 | 9709034050 | 26650 | 26650 | 26700 | 26600 | 5055 |
| 256 | 20240723 | 151400 | 9574331850 | 26700 | 26650 | 26700 | 26650 | 596 |
| 257 | 20240723 | 151300 | 9558435700 | 26650 | 26650 | 26700 | 26650 | 1098 |
| 258 | 20240723 | 151200 | 9529167400 | 26700 | 26650 | 26700 | 26650 | 600 |
| 259 | 20240723 | 151100 | 9513149050 | 26700 | 26700 | 26700 | 26650 | 696 |
| 260 | 20240723 | 151000 | 9494586550 | 26700 | 26700 | 26700 | 26700 | 6525 |
| 261 | 20240723 | 150900 | 9320369050 | 26750 | 26750 | 26750 | 26700 | 1061 |
| 262 | 20240723 | 150800 | 9292019800 | 26700 | 26700 | 26750 | 26700 | 2399 |
| 263 | 20240723 | 150700 | 9227965400 | 26700 | 26700 | 26750 | 26700 | 662 |
| 264 | 20240723 | 150600 | 9210284200 | 26750 | 26750 | 26750 | 26750 | 1150 |
| 265 | 20240723 | 150500 | 9179521700 | 26750 | 26750 | 26750 | 26700 | 1895 |
| 266 | 20240723 | 150400 | 9128834100 | 26750 | 26750 | 26750 | 26700 | 252 |
| 267 | 20240723 | 150300 | 9122103100 | 26750 | 26750 | 26800 | 26750 | 2486 |
| 268 | 20240723 | 150200 | 9055602550 | 26750 | 26750 | 26750 | 26700 | 408 |
| 269 | 20240723 | 150100 | 9044688650 | 26750 | 26750 | 26750 | 26700 | 652 |
| 270 | 20240723 | 150000 | 9027248650 | 26750 | 26750 | 26750 | 26750 | 137 |
| 271 | 20240723 | 145900 | 9023583900 | 26750 | 26750 | 26750 | 26750 | 324 |
| 272 | 20240723 | 145800 | 9014916900 | 26750 | 26700 | 26750 | 26700 | 173 |
| 273 | 20240723 | 145700 | 9010292050 | 26750 | 26700 | 26750 | 26700 | 429 |
| 274 | 20240723 | 145600 | 8998829950 | 26750 | 26750 | 26750 | 26750 | 1 |
| 275 | 20240723 | 145500 | 8998803200 | 26700 | 26750 | 26750 | 26700 | 273 |
| 276 | 20240723 | 145400 | 8991505050 | 26750 | 26750 | 26750 | 26700 | 311 |
| 277 | 20240723 | 145300 | 8983196300 | 26750 | 26750 | 26750 | 26750 | 25 |
| 278 | 20240723 | 145200 | 8982527550 | 26700 | 26750 | 26750 | 26700 | 125 |
| 279 | 20240723 | 145100 | 8979184300 | 26750 | 26800 | 26800 | 26750 | 2140 |
| 280 | 20240723 | 145000 | 8921939200 | 26800 | 26800 | 26800 | 26800 | 354 |
| 281 | 20240723 | 144900 | 8912452000 | 26800 | 26750 | 26800 | 26750 | 536 |
| 282 | 20240723 | 144800 | 8898099000 | 26750 | 26700 | 26750 | 26700 | 557 |
| 283 | 20240723 | 144700 | 8883201750 | 26700 | 26750 | 26750 | 26700 | 69 |
| 284 | 20240723 | 144600 | 8881356500 | 26750 | 26750 | 26750 | 26750 | 953 |
| 285 | 20240723 | 144500 | 8855863750 | 26750 | 26750 | 26800 | 26750 | 604 |
| 286 | 20240723 | 144400 | 8839705750 | 26800 | 26800 | 26800 | 26750 | 156 |
| 287 | 20240723 | 144300 | 8835531100 | 26800 | 26800 | 26800 | 26800 | 23 |
| 288 | 20240723 | 144200 | 8834914700 | 26800 | 26800 | 26800 | 26750 | 156 |
| 289 | 20240723 | 144100 | 8830733950 | 26800 | 26750 | 26800 | 26750 | 115 |
| 290 | 20240723 | 144000 | 8827652700 | 26800 | 26800 | 26800 | 26800 | 5 |
| 291 | 20240723 | 143900 | 8827518700 | 26800 | 26800 | 26800 | 26800 | 624 |
| 292 | 20240723 | 143800 | 8810795500 | 26800 | 26750 | 26800 | 26750 | 768 |
| 293 | 20240723 | 143700 | 8790213950 | 26800 | 26800 | 26800 | 26750 | 321 |
| 294 | 20240723 | 143600 | 8781626150 | 26750 | 26750 | 26750 | 26750 | 23 |
| 295 | 20240723 | 143500 | 8781010900 | 26850 | 26850 | 26850 | 26800 | 609 |
| 296 | 20240723 | 143400 | 8764689150 | 26850 | 26850 | 26850 | 26800 | 438 |
| 297 | 20240723 | 143300 | 8752941000 | 26850 | 26850 | 26850 | 26800 | 35 |
| 298 | 20240723 | 143200 | 8752001750 | 26800 | 26800 | 26850 | 26800 | 40 |
| 299 | 20240723 | 143100 | 8750929600 | 26800 | 26800 | 26800 | 26800 | 18 |
| 300 | 20240723 | 143000 | 8750447200 | 26850 | 26850 | 26850 | 26850 | 51 |
| 301 | 20240723 | 142900 | 8749077850 | 26850 | 26850 | 26850 | 26850 | 287 |
| 302 | 20240723 | 142800 | 8741371900 | 26850 | 26800 | 26850 | 26800 | 397 |
| 303 | 20240723 | 142700 | 8730713800 | 26850 | 26850 | 26850 | 26850 | 759 |
| 304 | 20240723 | 142600 | 8710334650 | 26850 | 26850 | 26900 | 26850 | 349 |
| 305 | 20240723 | 142500 | 8700963950 | 26900 | 26900 | 26900 | 26850 | 14 |
| 306 | 20240723 | 142400 | 8700587550 | 26900 | 26900 | 26900 | 26900 | 196 |
| 307 | 20240723 | 142300 | 8695315150 | 26900 | 26900 | 26900 | 26900 | 456 |
| 308 | 20240723 | 142200 | 8683048750 | 26900 | 26900 | 26900 | 26900 | 145 |
| 309 | 20240723 | 142100 | 8679148250 | 26850 | 26900 | 26900 | 26850 | 197 |
| 310 | 20240723 | 142000 | 8673851850 | 26900 | 26900 | 26900 | 26850 | 226 |
| 311 | 20240723 | 141900 | 8667774200 | 26900 | 26850 | 26900 | 26850 | 170 |
| 312 | 20240723 | 141800 | 8663203950 | 26850 | 26900 | 26900 | 26850 | 393 |
| 313 | 20240723 | 141700 | 8652635000 | 26900 | 26900 | 26900 | 26900 | 4 |
| 314 | 20240723 | 141600 | 8652527400 | 26900 | 26850 | 26900 | 26850 | 866 |
| 315 | 20240723 | 141500 | 8629264250 | 26800 | 26850 | 26850 | 26800 | 593 |
| 316 | 20240723 | 141400 | 8613359400 | 26850 | 26800 | 26850 | 26800 | 131 |
| 317 | 20240723 | 141300 | 8609843550 | 26800 | 26750 | 26800 | 26750 | 652 |
| 318 | 20240723 | 141200 | 8592381500 | 26750 | 26800 | 26800 | 26750 | 275 |
| 319 | 20240723 | 141100 | 8585014000 | 26800 | 26800 | 26800 | 26800 | 713 |
| 320 | 20240723 | 141000 | 8565905600 | 26750 | 26750 | 26750 | 26750 | 228 |
| 321 | 20240723 | 140900 | 8559806600 | 26750 | 26750 | 26750 | 26700 | 464 |
| 322 | 20240723 | 140800 | 8547408600 | 26750 | 26750 | 26750 | 26750 | 10 |
| 323 | 20240723 | 140700 | 8547141100 | 26750 | 26750 | 26750 | 26700 | 590 |
| 324 | 20240723 | 140600 | 8531362850 | 26750 | 26750 | 26750 | 26750 | 253 |
| 325 | 20240723 | 140500 | 8524595100 | 26750 | 26800 | 26800 | 26750 | 219 |
| 326 | 20240723 | 140400 | 8518732900 | 26750 | 26750 | 26750 | 26750 | 112 |
| 327 | 20240723 | 140300 | 8515736900 | 26750 | 26750 | 26750 | 26700 | 508 |
| 328 | 20240723 | 140200 | 8502163850 | 26750 | 26800 | 26800 | 26750 | 151 |
| 329 | 20240723 | 140100 | 8498122050 | 26800 | 26700 | 26800 | 26700 | 363 |
| 330 | 20240723 | 140000 | 8488404550 | 26700 | 26750 | 26750 | 26700 | 125 |
| 331 | 20240723 | 135900 | 8485066950 | 26750 | 26750 | 26750 | 26700 | 659 |
| 332 | 20240723 | 135800 | 8467438750 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 333 | 20240723 | 135700 | 8436007500 | 26750 | 26700 | 26750 | 26700 | 88 |
| 334 | 20240723 | 135600 | 8433657750 | 26700 | 26700 | 26750 | 26700 | 258 |
| 335 | 20240723 | 135500 | 8426763550 | 26700 | 26750 | 26750 | 26700 | 262 |
| 336 | 20240723 | 135400 | 8419767550 | 26750 | 26700 | 26750 | 26700 | 261 |
| 337 | 20240723 | 135300 | 8412792500 | 26700 | 26750 | 26750 | 26700 | 734 |
| 338 | 20240723 | 135200 | 8393181400 | 26750 | 26750 | 26750 | 26700 | 260 |
| 339 | 20240723 | 135100 | 8386229250 | 26750 | 26700 | 26750 | 26700 | 270 |
| 340 | 20240723 | 135000 | 8379018150 | 26700 | 26750 | 26750 | 26700 | 774 |
| 341 | 20240723 | 134900 | 8358346300 | 26750 | 26750 | 26750 | 26750 | 193 |
| 342 | 20240723 | 134800 | 8353183550 | 26750 | 26750 | 26800 | 26750 | 2530 |
| 343 | 20240723 | 134700 | 8285489950 | 26750 | 26750 | 26750 | 26750 | 353 |
| 344 | 20240723 | 134600 | 8276047200 | 26800 | 26750 | 26800 | 26750 | 160 |
| 345 | 20240723 | 134500 | 8271764200 | 26800 | 26800 | 26800 | 26750 | 1236 |
| 346 | 20240723 | 134400 | 8238639450 | 26800 | 26800 | 26800 | 26750 | 466 |
| 347 | 20240723 | 134300 | 8226170900 | 26800 | 26800 | 26800 | 26750 | 311 |
| 348 | 20240723 | 134200 | 8217848050 | 26800 | 26850 | 26850 | 26800 | 486 |
| 349 | 20240723 | 134100 | 8204819300 | 26850 | 26800 | 26850 | 26800 | 490 |
| 350 | 20240723 | 134000 | 8191664300 | 26850 | 26850 | 26850 | 26800 | 389 |
| 351 | 20240723 | 133900 | 8181227650 | 26850 | 26800 | 26850 | 26800 | 776 |
| 352 | 20240723 | 133800 | 8160430550 | 26800 | 26800 | 26800 | 26750 | 183 |
| 353 | 20240723 | 133700 | 8155526200 | 26800 | 26800 | 26800 | 26800 | 73 |
| 354 | 20240723 | 133600 | 8153569800 | 26800 | 26800 | 26800 | 26750 | 302 |
| 355 | 20240723 | 133500 | 8145477700 | 26800 | 26850 | 26850 | 26750 | 1770 |
| 356 | 20240723 | 133400 | 8098050700 | 26850 | 26850 | 26850 | 26850 | 20 |
| 357 | 20240723 | 133300 | 8097513700 | 26850 | 26800 | 26850 | 26800 | 466 |
| 358 | 20240723 | 133200 | 8085022550 | 26850 | 26850 | 26850 | 26850 | 401 |
| 359 | 20240723 | 133100 | 8074255700 | 26850 | 26850 | 26850 | 26800 | 134 |
| 360 | 20240723 | 133000 | 8070659100 | 26800 | 26850 | 26850 | 26800 | 270 |
| 361 | 20240723 | 132900 | 8063409650 | 26850 | 26850 | 26900 | 26850 | 686 |
| 362 | 20240723 | 132800 | 8044985550 | 26850 | 26850 | 26900 | 26850 | 2025 |
| 363 | 20240723 | 132700 | 7990612950 | 26900 | 27000 | 27000 | 26900 | 310 |
| 364 | 20240723 | 132600 | 7982273750 | 27000 | 26950 | 27000 | 26900 | 647 |
| 365 | 20240723 | 132500 | 7964841100 | 26950 | 26950 | 26950 | 26950 | 3 |
| 366 | 20240723 | 132400 | 7964760250 | 26850 | 26900 | 26900 | 26850 | 210 |
| 367 | 20240723 | 132300 | 7959111900 | 26900 | 26900 | 26900 | 26900 | 21 |
| 368 | 20240723 | 132200 | 7958547000 | 26850 | 26900 | 26900 | 26850 | 724 |
| 369 | 20240723 | 132100 | 7939076150 | 26900 | 26900 | 26900 | 26900 | 12 |
| 370 | 20240723 | 132000 | 7938753350 | 26900 | 26950 | 26950 | 26900 | 53 |
| 371 | 20240723 | 131900 | 7937327050 | 26900 | 26900 | 26900 | 26900 | 200 |
| 372 | 20240723 | 131800 | 7931947050 | 26900 | 26900 | 26950 | 26900 | 470 |
| 373 | 20240723 | 131700 | 7919304000 | 26950 | 26950 | 26950 | 26950 | 216 |
| 374 | 20240723 | 131600 | 7913482800 | 26950 | 26950 | 26950 | 26950 | 205 |
| 375 | 20240723 | 131500 | 7907958050 | 26950 | 26950 | 26950 | 26900 | 264 |
| 376 | 20240723 | 131400 | 7900843300 | 26950 | 26950 | 26950 | 26950 | 25 |
| 377 | 20240723 | 131300 | 7900169550 | 26950 | 26950 | 26950 | 26950 | 20 |
| 378 | 20240723 | 131200 | 7899630550 | 26950 | 26950 | 26950 | 26950 | 242 |
| 379 | 20240723 | 131100 | 7893108650 | 27000 | 27050 | 27050 | 27000 | 133 |
| 380 | 20240723 | 131000 | 7889517150 | 27000 | 27000 | 27050 | 27000 | 147 |
| 381 | 20240723 | 130900 | 7885547200 | 27000 | 27050 | 27050 | 27000 | 822 |
| 382 | 20240723 | 130800 | 7863336200 | 27000 | 27000 | 27000 | 27000 | 736 |
| 383 | 20240723 | 130700 | 7843464200 | 27000 | 26950 | 27000 | 26950 | 250 |
| 384 | 20240723 | 130600 | 7836714850 | 26950 | 26950 | 26950 | 26900 | 153 |
| 385 | 20240723 | 130500 | 7832593000 | 26900 | 26900 | 26900 | 26900 | 29 |
| 386 | 20240723 | 130400 | 7831812900 | 26900 | 27000 | 27000 | 26900 | 1588 |
| 387 | 20240723 | 130300 | 7789012650 | 27000 | 27050 | 27050 | 27000 | 156 |
| 388 | 20240723 | 130200 | 7784799650 | 27050 | 27050 | 27050 | 27050 | 104 |
| 389 | 20240723 | 130100 | 7781986450 | 27050 | 27050 | 27050 | 27050 | 147 |
| 390 | 20240723 | 130000 | 7778010100 | 27050 | 27050 | 27050 | 27000 | 126 |
| 391 | 20240723 | 125900 | 7774602500 | 27050 | 27050 | 27050 | 27000 | 274 |
| 392 | 20240723 | 125800 | 7767203400 | 27050 | 27100 | 27100 | 27000 | 308 |
| 393 | 20240723 | 125700 | 7758871450 | 27100 | 27050 | 27100 | 27050 | 1323 |
| 394 | 20240723 | 125600 | 7723043650 | 27050 | 26950 | 27050 | 26950 | 891 |
| 395 | 20240723 | 125500 | 7698966700 | 26950 | 27000 | 27000 | 26950 | 49 |
| 396 | 20240723 | 125400 | 7697643900 | 27000 | 27000 | 27000 | 27000 | 10 |
| 397 | 20240723 | 125300 | 7697373900 | 27000 | 27000 | 27000 | 26950 | 666 |
| 398 | 20240723 | 125200 | 7679407900 | 27000 | 27000 | 27000 | 26950 | 1228 |
| 399 | 20240723 | 125100 | 7646252750 | 27000 | 26950 | 27000 | 26950 | 156 |
| 400 | 20240723 | 125000 | 7642043000 | 26950 | 26900 | 26950 | 26900 | 6 |
| 401 | 20240723 | 124900 | 7641881350 | 26900 | 26900 | 27000 | 26900 | 7 |
| 402 | 20240723 | 124800 | 7641692950 | 26900 | 26950 | 26950 | 26900 | 87 |
| 403 | 20240723 | 124700 | 7639352150 | 27000 | 26950 | 27000 | 26950 | 95 |
| 404 | 20240723 | 124600 | 7636787300 | 27000 | 27000 | 27000 | 27000 | 2294 |
| 405 | 20240723 | 124500 | 7574849300 | 26950 | 26950 | 26950 | 26950 | 1526 |
| 406 | 20240723 | 124400 | 7533723600 | 26950 | 26950 | 27000 | 26950 | 479 |
| 407 | 20240723 | 124300 | 7520792000 | 26950 | 26900 | 26950 | 26850 | 409 |
| 408 | 20240723 | 124200 | 7509774150 | 26900 | 26900 | 26900 | 26900 | 65 |
| 409 | 20240723 | 124100 | 7508025650 | 26900 | 26900 | 26900 | 26850 | 114 |
| 410 | 20240723 | 124000 | 7504963950 | 26850 | 26850 | 26850 | 26850 | 82 |
| 411 | 20240723 | 123900 | 7502762250 | 26850 | 26850 | 26850 | 26850 | 35 |
| 412 | 20240723 | 123800 | 7501822500 | 26850 | 26900 | 26900 | 26850 | 196 |
| 413 | 20240723 | 123700 | 7496550200 | 26950 | 26900 | 26950 | 26900 | 234 |
| 414 | 20240723 | 123600 | 7490250050 | 26900 | 26900 | 26950 | 26900 | 499 |
| 415 | 20240723 | 123500 | 7476811700 | 26900 | 26900 | 26950 | 26900 | 516 |
| 416 | 20240723 | 123400 | 7462929800 | 26900 | 26850 | 26900 | 26850 | 187 |
| 417 | 20240723 | 123300 | 7457908400 | 26850 | 26850 | 26850 | 26800 | 14 |
| 418 | 20240723 | 123200 | 7457532650 | 26900 | 26850 | 26900 | 26850 | 913 |
| 419 | 20240723 | 123100 | 7432998600 | 26800 | 26800 | 26800 | 26800 | 13 |
| 420 | 20240723 | 123000 | 7432650200 | 26800 | 26850 | 26850 | 26800 | 133 |
| 421 | 20240723 | 122900 | 7429081750 | 26800 | 26850 | 26850 | 26800 | 170 |
| 422 | 20240723 | 122800 | 7424519500 | 26800 | 26850 | 26850 | 26800 | 51 |
| 423 | 20240723 | 122700 | 7423151200 | 26850 | 26850 | 26850 | 26800 | 647 |
| 424 | 20240723 | 122600 | 7405788050 | 26850 | 26750 | 26850 | 26750 | 116 |
| 425 | 20240723 | 122500 | 7402678750 | 26800 | 26700 | 26800 | 26700 | 555 |
| 426 | 20240723 | 122400 | 7387805900 | 26650 | 26700 | 26700 | 26650 | 403 |
| 427 | 20240723 | 122300 | 7377060950 | 26700 | 26700 | 26700 | 26650 | 2278 |
| 428 | 20240723 | 122200 | 7316280650 | 26650 | 26700 | 26700 | 26650 | 955 |
| 429 | 20240723 | 122100 | 7290815450 | 26650 | 26700 | 26700 | 26650 | 436 |
| 430 | 20240723 | 122000 | 7279174750 | 26700 | 26700 | 26750 | 26700 | 873 |
| 431 | 20240723 | 121900 | 7255865250 | 26750 | 26700 | 26750 | 26700 | 275 |
| 432 | 20240723 | 121800 | 7248514150 | 26700 | 26700 | 26750 | 26700 | 110 |
| 433 | 20240723 | 121700 | 7245577050 | 26750 | 26750 | 26750 | 26700 | 279 |
| 434 | 20240723 | 121600 | 7238117450 | 26750 | 26800 | 26800 | 26750 | 42 |
| 435 | 20240723 | 121500 | 7236993450 | 26800 | 26750 | 26800 | 26750 | 511 |
| 436 | 20240723 | 121400 | 7223323100 | 26800 | 26800 | 26800 | 26800 | 10 |
| 437 | 20240723 | 121300 | 7223055100 | 26800 | 26800 | 26800 | 26800 | 127 |
| 438 | 20240723 | 121200 | 7219651500 | 26800 | 26750 | 26800 | 26750 | 12 |
| 439 | 20240723 | 121100 | 7219330200 | 26750 | 26750 | 26800 | 26750 | 391 |
| 440 | 20240723 | 121000 | 7208869950 | 26750 | 26750 | 26750 | 26750 | 50 |
| 441 | 20240723 | 120900 | 7207532450 | 26750 | 26800 | 26800 | 26750 | 1080 |
| 442 | 20240723 | 120800 | 7178623700 | 26800 | 26800 | 26800 | 26800 | 728 |
| 443 | 20240723 | 120700 | 7159113300 | 26800 | 26800 | 26850 | 26800 | 69 |
| 444 | 20240723 | 120600 | 7157263700 | 26800 | 26800 | 26800 | 26800 | 852 |
| 445 | 20240723 | 120500 | 7134430100 | 26800 | 26800 | 26850 | 26750 | 522 |
| 446 | 20240723 | 120400 | 7120425050 | 26800 | 26800 | 26800 | 26750 | 662 |
| 447 | 20240723 | 120300 | 7102690000 | 26800 | 26800 | 26800 | 26800 | 2879 |
| 448 | 20240723 | 120200 | 7025532800 | 26850 | 26850 | 26850 | 26800 | 165 |
| 449 | 20240723 | 120100 | 7021102750 | 26850 | 26850 | 26850 | 26800 | 493 |
| 450 | 20240723 | 120000 | 7007873200 | 26850 | 26850 | 26900 | 26850 | 338 |
| 451 | 20240723 | 115900 | 6998797800 | 26850 | 26850 | 26900 | 26850 | 2866 |
| 452 | 20240723 | 115800 | 6921843700 | 26850 | 26850 | 26900 | 26850 | 490 |
| 453 | 20240723 | 115700 | 6908686900 | 26850 | 26850 | 26850 | 26850 | 65 |
| 454 | 20240723 | 115600 | 6906941650 | 26900 | 26900 | 26900 | 26850 | 292 |
| 455 | 20240723 | 115500 | 6899095050 | 26900 | 26900 | 26900 | 26850 | 323 |
| 456 | 20240723 | 115400 | 6890407850 | 26900 | 26900 | 26900 | 26850 | 427 |
| 457 | 20240723 | 115300 | 6878922550 | 26850 | 26900 | 26900 | 26850 | 196 |
| 458 | 20240723 | 115200 | 6873658700 | 26900 | 26900 | 26900 | 26850 | 141 |
| 459 | 20240723 | 115100 | 6869867650 | 26850 | 26900 | 26900 | 26850 | 48 |
| 460 | 20240723 | 115000 | 6868576700 | 26900 | 26900 | 26900 | 26900 | 162 |
| 461 | 20240723 | 114900 | 6864218900 | 26900 | 26850 | 26900 | 26850 | 577 |
| 462 | 20240723 | 114800 | 6848714750 | 26900 | 26850 | 26900 | 26850 | 410 |
| 463 | 20240723 | 114700 | 6837700800 | 26900 | 26900 | 26900 | 26900 | 552 |
| 464 | 20240723 | 114600 | 6822852000 | 26900 | 26900 | 26950 | 26900 | 1354 |
| 465 | 20240723 | 114500 | 6786429150 | 26900 | 26900 | 26950 | 26900 | 332 |
| 466 | 20240723 | 114400 | 6777495000 | 26900 | 26900 | 26950 | 26900 | 213 |
| 467 | 20240723 | 114300 | 6771765150 | 26950 | 26950 | 26950 | 26900 | 135 |
| 468 | 20240723 | 114200 | 6768128400 | 26950 | 26950 | 26950 | 26950 | 217 |
| 469 | 20240723 | 114100 | 6762280250 | 26900 | 26950 | 26950 | 26900 | 86 |
| 470 | 20240723 | 114000 | 6759964250 | 26900 | 26900 | 26900 | 26900 | 84 |
| 471 | 20240723 | 113900 | 6757704650 | 26900 | 26950 | 26950 | 26900 | 330 |
| 472 | 20240723 | 113800 | 6748822500 | 26950 | 26950 | 26950 | 26950 | 107 |
| 473 | 20240723 | 113700 | 6745938850 | 26950 | 26950 | 26950 | 26900 | 125 |
| 474 | 20240723 | 113600 | 6742572050 | 26950 | 26950 | 26950 | 26950 | 33 |
| 475 | 20240723 | 113500 | 6741682700 | 26900 | 26950 | 26950 | 26900 | 110 |
| 476 | 20240723 | 113400 | 6738723550 | 26900 | 26950 | 26950 | 26900 | 198 |
| 477 | 20240723 | 113300 | 6733387900 | 26950 | 26950 | 26950 | 26950 | 34 |
| 478 | 20240723 | 113200 | 6732471600 | 26950 | 27000 | 27000 | 26950 | 114 |
| 479 | 20240723 | 113100 | 6729393650 | 27000 | 27000 | 27000 | 26950 | 184 |
| 480 | 20240723 | 113000 | 6724431500 | 27000 | 27050 | 27050 | 27000 | 311 |
| 481 | 20240723 | 112900 | 6716034400 | 27050 | 27000 | 27050 | 27000 | 14 |
| 482 | 20240723 | 112800 | 6715656300 | 27000 | 27000 | 27000 | 26950 | 103 |
| 483 | 20240723 | 112700 | 6712875350 | 27000 | 27000 | 27000 | 27000 | 72 |
| 484 | 20240723 | 112600 | 6710931350 | 26950 | 27000 | 27000 | 26950 | 157 |
| 485 | 20240723 | 112500 | 6706693350 | 27000 | 26900 | 27000 | 26900 | 690 |
| 486 | 20240723 | 112400 | 6688106150 | 26900 | 26900 | 26950 | 26900 | 230 |
| 487 | 20240723 | 112300 | 6681916600 | 26900 | 26850 | 26900 | 26850 | 537 |
| 488 | 20240723 | 112200 | 6667489100 | 26950 | 26950 | 26950 | 26850 | 827 |
| 489 | 20240723 | 112100 | 6645245200 | 26950 | 26950 | 26950 | 26950 | 42 |
| 490 | 20240723 | 112000 | 6644113300 | 26900 | 26900 | 26950 | 26900 | 518 |
| 491 | 20240723 | 111900 | 6630179050 | 26900 | 26900 | 26900 | 26900 | 354 |
| 492 | 20240723 | 111800 | 6620656450 | 26900 | 26900 | 26900 | 26900 | 33 |
| 493 | 20240723 | 111700 | 6619768750 | 26900 | 26950 | 26950 | 26900 | 782 |
| 494 | 20240723 | 111600 | 6598727750 | 26950 | 26950 | 26950 | 26900 | 295 |
| 495 | 20240723 | 111500 | 6590790350 | 26950 | 26950 | 26950 | 26950 | 143 |
| 496 | 20240723 | 111400 | 6586936500 | 26950 | 26950 | 26950 | 26950 | 128 |
| 497 | 20240723 | 111300 | 6583486900 | 26900 | 26900 | 26950 | 26900 | 120 |
| 498 | 20240723 | 111200 | 6580256950 | 26900 | 26900 | 26900 | 26900 | 746 |
| 499 | 20240723 | 111100 | 6560189550 | 26950 | 26950 | 26950 | 26950 | 539 |
| 500 | 20240723 | 111000 | 6545663500 | 27000 | 27000 | 27000 | 26950 | 644 |
| 501 | 20240723 | 110900 | 6528307000 | 26950 | 27000 | 27000 | 26950 | 491 |
| 502 | 20240723 | 110800 | 6515055000 | 27000 | 27000 | 27050 | 27000 | 674 |
| 503 | 20240723 | 110700 | 6496841800 | 27050 | 27050 | 27050 | 27050 | 1 |
| 504 | 20240723 | 110600 | 6496814750 | 27050 | 27050 | 27050 | 27000 | 350 |
| 505 | 20240723 | 110500 | 6487347500 | 27050 | 27000 | 27050 | 27000 | 286 |
| 506 | 20240723 | 110400 | 6479612450 | 27000 | 27050 | 27050 | 27000 | 108 |
| 507 | 20240723 | 110300 | 6476691300 | 27050 | 27050 | 27050 | 27050 | 400 |
| 508 | 20240723 | 110200 | 6465871300 | 27000 | 26950 | 27000 | 26950 | 272 |
| 509 | 20240723 | 110100 | 6458531800 | 26950 | 26950 | 27000 | 26950 | 282 |
| 510 | 20240723 | 110000 | 6450931400 | 27050 | 26950 | 27050 | 26950 | 67 |
| 511 | 20240723 | 105900 | 6449122200 | 26950 | 26950 | 27000 | 26950 | 902 |
| 512 | 20240723 | 105800 | 6424787900 | 26950 | 26950 | 26950 | 26950 | 775 |
| 513 | 20240723 | 105700 | 6403901650 | 26950 | 26900 | 26950 | 26900 | 539 |
| 514 | 20240723 | 105600 | 6389384350 | 26900 | 26900 | 26950 | 26900 | 800 |
| 515 | 20240723 | 105500 | 6367859350 | 26900 | 26900 | 26950 | 26900 | 798 |
| 516 | 20240723 | 105400 | 6346385850 | 26900 | 26950 | 26950 | 26900 | 1272 |
| 517 | 20240723 | 105300 | 6312108550 | 26950 | 26950 | 26950 | 26900 | 415 |
| 518 | 20240723 | 105200 | 6300934000 | 26900 | 26950 | 26950 | 26900 | 226 |
| 519 | 20240723 | 105100 | 6294853300 | 26950 | 26950 | 26950 | 26900 | 371 |
| 520 | 20240723 | 105000 | 6284869550 | 26950 | 26950 | 26950 | 26950 | 737 |
| 521 | 20240723 | 104900 | 6265007400 | 26950 | 26950 | 27000 | 26950 | 661 |
| 522 | 20240723 | 104800 | 6247192850 | 26950 | 27000 | 27000 | 26950 | 868 |
| 523 | 20240723 | 104700 | 6223797800 | 27000 | 27000 | 27050 | 26950 | 917 |
| 524 | 20240723 | 104600 | 6199038300 | 27000 | 27050 | 27050 | 27000 | 252 |
| 525 | 20240723 | 104500 | 6192229300 | 27000 | 27050 | 27050 | 27000 | 427 |
| 526 | 20240723 | 104400 | 6180685500 | 27050 | 26950 | 27050 | 26950 | 2349 |
| 527 | 20240723 | 104300 | 6117213600 | 27000 | 27000 | 27050 | 27000 | 881 |
| 528 | 20240723 | 104200 | 6093426450 | 27000 | 27000 | 27050 | 27000 | 2644 |
| 529 | 20240723 | 104100 | 6022035750 | 27000 | 27050 | 27050 | 27000 | 290 |
| 530 | 20240723 | 104000 | 6014192750 | 27050 | 27050 | 27050 | 27050 | 1416 |
| 531 | 20240723 | 103900 | 5975889950 | 27050 | 27050 | 27150 | 27050 | 1126 |
| 532 | 20240723 | 103800 | 5945426750 | 27050 | 27100 | 27100 | 27050 | 114 |
| 533 | 20240723 | 103700 | 5942340950 | 27100 | 27150 | 27150 | 27100 | 548 |
| 534 | 20240723 | 103600 | 5927479650 | 27150 | 27150 | 27200 | 27150 | 145 |
| 535 | 20240723 | 103500 | 5923541150 | 27150 | 27150 | 27150 | 27150 | 250 |
| 536 | 20240723 | 103400 | 5916753650 | 27100 | 27100 | 27150 | 27100 | 560 |
| 537 | 20240723 | 103300 | 5901571450 | 27100 | 27150 | 27150 | 27100 | 1436 |
| 538 | 20240723 | 103200 | 5862592800 | 27150 | 27150 | 27150 | 27100 | 627 |
| 539 | 20240723 | 103100 | 5845574750 | 27150 | 27100 | 27200 | 27100 | 620 |
| 540 | 20240723 | 103000 | 5828760950 | 27100 | 27150 | 27150 | 27100 | 2451 |
| 541 | 20240723 | 102900 | 5762282600 | 27150 | 27150 | 27150 | 27150 | 449 |
| 542 | 20240723 | 102800 | 5750092250 | 27150 | 27150 | 27150 | 27150 | 403 |
| 543 | 20240723 | 102700 | 5739150800 | 27150 | 27150 | 27150 | 27100 | 499 |
| 544 | 20240723 | 102600 | 5725612250 | 27150 | 27050 | 27150 | 27050 | 531 |
| 545 | 20240723 | 102500 | 5711222450 | 27050 | 27100 | 27100 | 27050 | 488 |
| 546 | 20240723 | 102400 | 5698007300 | 27100 | 27050 | 27100 | 27000 | 558 |
| 547 | 20240723 | 102300 | 5682889600 | 27100 | 27050 | 27100 | 27050 | 1079 |
| 548 | 20240723 | 102200 | 5653702600 | 27050 | 27050 | 27050 | 27050 | 159 |
| 549 | 20240723 | 102100 | 5649401650 | 27050 | 27100 | 27100 | 27050 | 584 |
| 550 | 20240723 | 102000 | 5633601850 | 27050 | 27050 | 27100 | 27050 | 1749 |
| 551 | 20240723 | 101900 | 5586289850 | 27050 | 27050 | 27100 | 27050 | 677 |
| 552 | 20240723 | 101800 | 5567950300 | 27100 | 27150 | 27150 | 27050 | 2038 |
| 553 | 20240723 | 101700 | 5512728900 | 27150 | 27200 | 27200 | 27100 | 2260 |
| 554 | 20240723 | 101600 | 5451380750 | 27200 | 27250 | 27250 | 27200 | 3156 |
| 555 | 20240723 | 101500 | 5365516450 | 27250 | 27250 | 27350 | 27250 | 148 |
| 556 | 20240723 | 101400 | 5361483350 | 27300 | 27350 | 27350 | 27250 | 1165 |
| 557 | 20240723 | 101300 | 5329701400 | 27300 | 27350 | 27350 | 27250 | 371 |
| 558 | 20240723 | 101200 | 5319571700 | 27400 | 27250 | 27400 | 27250 | 3006 |
| 559 | 20240723 | 101100 | 5237245450 | 27250 | 27300 | 27300 | 27250 | 341 |
| 560 | 20240723 | 101000 | 5227952950 | 27250 | 27300 | 27300 | 27250 | 204 |
| 561 | 20240723 | 100900 | 5222385250 | 27300 | 27400 | 27400 | 27300 | 246 |
| 562 | 20240723 | 100800 | 5215659550 | 27400 | 27350 | 27400 | 27350 | 95 |
| 563 | 20240723 | 100700 | 5213058750 | 27350 | 27300 | 27350 | 27250 | 1841 |
| 564 | 20240723 | 100600 | 5162733050 | 27300 | 27300 | 27300 | 27250 | 171 |
| 565 | 20240723 | 100500 | 5158064950 | 27300 | 27250 | 27300 | 27250 | 913 |
| 566 | 20240723 | 100400 | 5133146750 | 27300 | 27200 | 27300 | 27200 | 633 |
| 567 | 20240723 | 100300 | 5115905300 | 27250 | 27200 | 27300 | 27200 | 211 |
| 568 | 20240723 | 100200 | 5110165900 | 27200 | 27200 | 27250 | 27200 | 293 |
| 569 | 20240723 | 100100 | 5102193800 | 27200 | 27200 | 27250 | 27200 | 456 |
| 570 | 20240723 | 100000 | 5089790450 | 27300 | 27250 | 27300 | 27200 | 574 |
| 571 | 20240723 | 095900 | 5074146400 | 27250 | 27300 | 27300 | 27200 | 785 |
| 572 | 20240723 | 095800 | 5052753850 | 27300 | 27250 | 27300 | 27200 | 672 |
| 573 | 20240723 | 095700 | 5034443400 | 27250 | 27200 | 27250 | 27200 | 95 |
| 574 | 20240723 | 095600 | 5031858550 | 27200 | 27200 | 27200 | 27150 | 689 |
| 575 | 20240723 | 095500 | 5013120850 | 27200 | 27250 | 27250 | 27200 | 656 |
| 576 | 20240723 | 095400 | 4995268600 | 27250 | 27200 | 27250 | 27150 | 578 |
| 577 | 20240723 | 095300 | 4979546800 | 27150 | 27150 | 27200 | 27150 | 432 |
| 578 | 20240723 | 095200 | 4967817400 | 27150 | 27300 | 27300 | 27150 | 585 |
| 579 | 20240723 | 095100 | 4951865300 | 27300 | 27250 | 27300 | 27200 | 1088 |
| 580 | 20240723 | 095000 | 4922227600 | 27250 | 27350 | 27350 | 27200 | 2834 |
| 581 | 20240723 | 094900 | 4844899400 | 27350 | 27350 | 27350 | 27300 | 21 |
| 582 | 20240723 | 094800 | 4844325150 | 27350 | 27250 | 27350 | 27200 | 1181 |
| 583 | 20240723 | 094700 | 4812120550 | 27200 | 27250 | 27250 | 27200 | 1779 |
| 584 | 20240723 | 094600 | 4763727500 | 27250 | 27250 | 27250 | 27200 | 267 |
| 585 | 20240723 | 094500 | 4756459250 | 27250 | 27250 | 27250 | 27200 | 314 |
| 586 | 20240723 | 094400 | 4747905050 | 27200 | 27350 | 27350 | 27200 | 1764 |
| 587 | 20240723 | 094300 | 4699826200 | 27350 | 27300 | 27400 | 27300 | 562 |
| 588 | 20240723 | 094200 | 4684464850 | 27300 | 27350 | 27350 | 27200 | 203 |
| 589 | 20240723 | 094100 | 4678932850 | 27200 | 27400 | 27400 | 27200 | 824 |
| 590 | 20240723 | 094000 | 4656455700 | 27400 | 27200 | 27400 | 27200 | 1266 |
| 591 | 20240723 | 093900 | 4621960150 | 27200 | 27400 | 27400 | 27200 | 1575 |
| 592 | 20240723 | 093800 | 4579003700 | 27400 | 27300 | 27400 | 27300 | 374 |
| 593 | 20240723 | 093700 | 4568771500 | 27300 | 27300 | 27350 | 27250 | 1211 |
| 594 | 20240723 | 093600 | 4535717500 | 27300 | 27250 | 27300 | 27250 | 1891 |
| 595 | 20240723 | 093500 | 4484176850 | 27250 | 27300 | 27300 | 27250 | 1563 |
| 596 | 20240723 | 093400 | 4441528150 | 27350 | 27400 | 27400 | 27300 | 2330 |
| 597 | 20240723 | 093300 | 4377738400 | 27450 | 27350 | 27450 | 27350 | 712 |
| 598 | 20240723 | 093200 | 4358201450 | 27400 | 27500 | 27500 | 27350 | 3366 |
| 599 | 20240723 | 093100 | 4265885300 | 27550 | 27450 | 27600 | 27450 | 2372 |
| 600 | 20240723 | 093000 | 4200625200 | 27550 | 27650 | 27650 | 27500 | 1683 |
| 601 | 20240723 | 092900 | 4154262550 | 27650 | 27650 | 27700 | 27550 | 3027 |
| 602 | 20240723 | 092800 | 4070631400 | 27650 | 27550 | 27700 | 27550 | 2449 |
| 603 | 20240723 | 092700 | 4002973650 | 27550 | 27750 | 27750 | 27550 | 8577 |
| 604 | 20240723 | 092600 | 3765405750 | 27750 | 27600 | 27750 | 27500 | 10086 |
| 605 | 20240723 | 092500 | 3486532100 | 27600 | 27600 | 27600 | 27550 | 3616 |
| 606 | 20240723 | 092400 | 3386848000 | 27600 | 27350 | 27600 | 27350 | 3570 |
| 607 | 20240723 | 092300 | 3288632650 | 27350 | 27250 | 27400 | 27250 | 4251 |
| 608 | 20240723 | 092200 | 3172564800 | 27250 | 27300 | 27350 | 27250 | 408 |
| 609 | 20240723 | 092100 | 3161431150 | 27300 | 27350 | 27350 | 27250 | 2389 |
| 610 | 20240723 | 092000 | 3096229650 | 27350 | 27350 | 27400 | 27300 | 1679 |
| 611 | 20240723 | 091900 | 3050294050 | 27400 | 27250 | 27400 | 27250 | 1044 |
| 612 | 20240723 | 091800 | 3021775150 | 27250 | 27250 | 27300 | 27200 | 1336 |
| 613 | 20240723 | 091700 | 2985367100 | 27300 | 27300 | 27400 | 27150 | 4136 |
| 614 | 20240723 | 091600 | 2872725150 | 27250 | 27450 | 27500 | 27250 | 8384 |
| 615 | 20240723 | 091500 | 2643080650 | 27500 | 27500 | 27650 | 27450 | 2564 |
| 616 | 20240723 | 091400 | 2572536950 | 27500 | 27650 | 27650 | 27400 | 6478 |
| 617 | 20240723 | 091300 | 2394380400 | 27650 | 27500 | 27700 | 27500 | 8084 |
| 618 | 20240723 | 091200 | 2171002050 | 27500 | 27500 | 27550 | 27350 | 7023 |
| 619 | 20240723 | 091100 | 1978057600 | 27500 | 27300 | 27500 | 27250 | 5354 |
| 620 | 20240723 | 091000 | 1831308300 | 27250 | 27400 | 27500 | 27150 | 11654 |
| 621 | 20240723 | 090900 | 1511898250 | 27400 | 27100 | 27400 | 27000 | 9693 |
| 622 | 20240723 | 090800 | 1248039700 | 27150 | 27000 | 27150 | 27000 | 3510 |
| 623 | 20240723 | 090700 | 1153071450 | 27000 | 27150 | 27150 | 27000 | 2234 |
| 624 | 20240723 | 090600 | 1092628050 | 27150 | 27150 | 27150 | 27100 | 2347 |
| 625 | 20240723 | 090500 | 1028962900 | 27150 | 27250 | 27300 | 27100 | 4968 |
| 626 | 20240723 | 090400 | 893966500 | 27250 | 27250 | 27300 | 27100 | 3398 |
| 627 | 20240723 | 090300 | 801492350 | 27250 | 27000 | 27250 | 26950 | 5742 |
| 628 | 20240723 | 090200 | 646025600 | 27000 | 26950 | 27150 | 26850 | 4409 |
| 629 | 20240723 | 090100 | 526849600 | 26950 | 27050 | 27150 | 26950 | 10183 |
| 630 | 20240723 | 090000 | 251222100 | 27050 | 27200 | 27250 | 26950 | 9261 |