32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 191400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 3 | 20240726 | 191300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240726 | 191200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240726 | 191100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240726 | 191000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240726 | 190900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240726 | 190800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240726 | 190700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240726 | 190600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240726 | 190500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240726 | 190400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240726 | 190300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240726 | 190200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240726 | 190100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240726 | 190000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240726 | 185900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240726 | 185800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240726 | 185700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240726 | 185600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240726 | 185500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240726 | 185400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240726 | 185300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240726 | 185200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240726 | 185100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240726 | 185000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240726 | 184900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240726 | 184800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240726 | 184700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240726 | 184600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240726 | 184500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240726 | 184400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 33 | 20240726 | 184300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240726 | 184200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240726 | 184100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240726 | 184000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240726 | 183900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240726 | 183800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240726 | 183700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240726 | 183600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240726 | 183500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240726 | 183400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240726 | 183300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240726 | 183200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240726 | 183100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240726 | 183000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240726 | 182900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240726 | 182800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240726 | 182700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240726 | 182600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240726 | 182500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240726 | 182400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240726 | 182300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240726 | 182200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240726 | 182100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240726 | 182000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240726 | 181900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240726 | 181800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240726 | 181700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240726 | 181600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240726 | 181500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240726 | 181400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 63 | 20240726 | 181300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240726 | 181200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240726 | 181100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240726 | 181000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240726 | 180900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240726 | 180800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240726 | 180700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240726 | 180600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240726 | 180500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240726 | 180400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240726 | 180300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240726 | 180200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240726 | 180100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240726 | 180000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240726 | 175900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240726 | 175800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240726 | 175700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240726 | 175600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240726 | 175500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240726 | 175400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240726 | 175300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240726 | 175200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240726 | 175100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240726 | 175000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240726 | 174900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240726 | 174800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240726 | 174700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240726 | 174600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240726 | 174500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240726 | 174400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 93 | 20240726 | 174300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240726 | 174200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240726 | 174100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240726 | 174000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240726 | 173900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240726 | 173800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240726 | 173700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240726 | 173600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240726 | 173500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240726 | 173400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240726 | 173300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240726 | 173200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240726 | 173100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240726 | 173000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240726 | 172900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240726 | 172800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240726 | 172700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240726 | 172600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240726 | 172500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240726 | 172400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240726 | 172300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240726 | 172200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240726 | 172100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240726 | 172000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240726 | 171900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240726 | 171800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240726 | 171700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240726 | 171600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240726 | 171500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240726 | 171400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 123 | 20240726 | 171300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240726 | 171200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240726 | 171100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240726 | 171000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240726 | 170900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240726 | 170800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240726 | 170700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240726 | 170600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240726 | 170500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240726 | 170400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240726 | 170300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240726 | 170200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240726 | 170100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240726 | 170000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240726 | 165900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240726 | 165800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240726 | 165700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240726 | 165600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240726 | 165500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240726 | 165400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240726 | 165300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240726 | 165200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240726 | 165100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240726 | 165000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240726 | 164900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240726 | 164800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240726 | 164700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240726 | 164600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240726 | 164500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240726 | 164400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 153 | 20240726 | 164300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240726 | 164200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240726 | 164100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240726 | 164000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240726 | 163900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240726 | 163800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240726 | 163700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240726 | 163600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240726 | 163500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240726 | 163400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240726 | 163300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240726 | 163200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240726 | 163100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240726 | 163000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240726 | 162900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240726 | 162800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240726 | 162700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240726 | 162600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240726 | 162500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240726 | 162400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240726 | 162300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240726 | 162200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240726 | 162100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240726 | 162000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240726 | 161900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240726 | 161800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240726 | 161700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240726 | 161600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240726 | 161500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240726 | 161400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 183 | 20240726 | 161300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240726 | 161200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240726 | 161100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240726 | 161000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240726 | 160900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240726 | 160800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240726 | 160700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240726 | 160600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240726 | 160500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240726 | 160400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240726 | 160300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240726 | 160200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240726 | 160100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240726 | 160000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240726 | 155900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240726 | 155800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240726 | 155700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240726 | 155600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240726 | 155500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240726 | 155400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240726 | 155300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240726 | 155200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240726 | 155100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240726 | 155000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240726 | 154900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240726 | 154800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240726 | 154700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240726 | 154600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240726 | 154500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240726 | 154400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 213 | 20240726 | 154300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240726 | 154200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240726 | 154100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240726 | 154000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240726 | 153900 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240726 | 153800 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240726 | 153700 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240726 | 153600 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240726 | 153500 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240726 | 153400 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240726 | 153300 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240726 | 153200 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240726 | 153100 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240726 | 153000 | 3341844350 | 22850 | 22850 | 22850 | 22850 | 2158 |
| 227 | 20240726 | 152900 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240726 | 152800 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240726 | 152700 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240726 | 152600 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240726 | 152500 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240726 | 152400 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240726 | 152300 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240726 | 152200 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240726 | 152100 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240726 | 152000 | 3292534050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240726 | 151900 | 3292534050 | 22850 | 22950 | 22950 | 22850 | 15 |
| 238 | 20240726 | 151800 | 3292190900 | 22900 | 22900 | 22900 | 22900 | 88 |
| 239 | 20240726 | 151700 | 3290175700 | 22900 | 22950 | 22950 | 22900 | 127 |
| 240 | 20240726 | 151600 | 3287266650 | 22950 | 22950 | 22950 | 22950 | 12 |
| 241 | 20240726 | 151500 | 3286991250 | 22950 | 22900 | 22950 | 22900 | 18 |
| 242 | 20240726 | 151400 | 3286578200 | 22950 | 22950 | 22950 | 22950 | 14 |
| 243 | 20240726 | 151300 | 3286256900 | 22900 | 22950 | 22950 | 22900 | 67 |
| 244 | 20240726 | 151200 | 3284721900 | 22900 | 22950 | 22950 | 22900 | 200 |
| 245 | 20240726 | 151100 | 3280136900 | 22950 | 22900 | 22950 | 22900 | 458 |
| 246 | 20240726 | 151000 | 3269648000 | 22900 | 22850 | 22900 | 22850 | 143 |
| 247 | 20240726 | 150900 | 3266373350 | 22900 | 22900 | 22900 | 22900 | 76 |
| 248 | 20240726 | 150800 | 3264632950 | 22900 | 22900 | 22900 | 22850 | 150 |
| 249 | 20240726 | 150700 | 3261198050 | 22900 | 22900 | 22900 | 22900 | 1 |
| 250 | 20240726 | 150600 | 3261175150 | 22900 | 22850 | 22900 | 22850 | 16 |
| 251 | 20240726 | 150500 | 3260808800 | 22900 | 22900 | 22900 | 22900 | 24 |
| 252 | 20240726 | 150400 | 3260259200 | 22900 | 22900 | 22900 | 22900 | 14 |
| 253 | 20240726 | 150300 | 3259938600 | 22900 | 22900 | 22900 | 22900 | 1 |
| 254 | 20240726 | 150200 | 3259915700 | 22900 | 22850 | 22900 | 22850 | 31 |
| 255 | 20240726 | 150100 | 3259205850 | 22900 | 22850 | 22900 | 22850 | 62 |
| 256 | 20240726 | 150000 | 3257788450 | 22900 | 22900 | 22900 | 22850 | 55 |
| 257 | 20240726 | 145900 | 3256529050 | 22850 | 22850 | 22900 | 22850 | 80 |
| 258 | 20240726 | 145800 | 3254700350 | 22900 | 22900 | 22900 | 22850 | 785 |
| 259 | 20240726 | 145700 | 3236727150 | 22900 | 22900 | 22900 | 22900 | 15 |
| 260 | 20240726 | 145600 | 3236383650 | 22850 | 22850 | 22900 | 22850 | 59 |
| 261 | 20240726 | 145500 | 3235034800 | 22900 | 22850 | 22900 | 22850 | 62 |
| 262 | 20240726 | 145400 | 3233617400 | 22900 | 22900 | 22900 | 22900 | 4 |
| 263 | 20240726 | 145300 | 3233525800 | 22900 | 22850 | 22900 | 22850 | 94 |
| 264 | 20240726 | 145200 | 3231377200 | 22900 | 22900 | 22900 | 22900 | 14 |
| 265 | 20240726 | 145100 | 3231056600 | 22850 | 22850 | 22900 | 22850 | 88 |
| 266 | 20240726 | 145000 | 3229045100 | 22850 | 22900 | 22900 | 22850 | 60 |
| 267 | 20240726 | 144900 | 3227673400 | 22900 | 22900 | 22900 | 22900 | 23 |
| 268 | 20240726 | 144800 | 3227146700 | 22900 | 22900 | 22900 | 22850 | 99 |
| 269 | 20240726 | 144700 | 3224882850 | 22900 | 22850 | 22900 | 22850 | 33 |
| 270 | 20240726 | 144600 | 3224128100 | 22850 | 22850 | 22950 | 22850 | 205 |
| 271 | 20240726 | 144500 | 3219440050 | 22850 | 22900 | 22900 | 22850 | 81 |
| 272 | 20240726 | 144400 | 3217588500 | 22850 | 22850 | 22850 | 22850 | 20 |
| 273 | 20240726 | 144300 | 3217131500 | 22950 | 22900 | 22950 | 22900 | 214 |
| 274 | 20240726 | 144200 | 3212230200 | 22950 | 22900 | 22950 | 22900 | 75 |
| 275 | 20240726 | 144100 | 3210512000 | 22950 | 22900 | 22950 | 22850 | 177 |
| 276 | 20240726 | 144000 | 3206459650 | 22850 | 22850 | 22850 | 22850 | 30 |
| 277 | 20240726 | 143900 | 3205774150 | 22900 | 22900 | 22900 | 22900 | 179 |
| 278 | 20240726 | 143800 | 3201675050 | 22850 | 22850 | 22900 | 22850 | 245 |
| 279 | 20240726 | 143700 | 3196068650 | 22900 | 22850 | 22900 | 22850 | 44 |
| 280 | 20240726 | 143600 | 3195062550 | 22900 | 22850 | 22900 | 22850 | 17 |
| 281 | 20240726 | 143500 | 3194673350 | 22850 | 22850 | 22850 | 22850 | 79 |
| 282 | 20240726 | 143400 | 3192868200 | 22900 | 22850 | 22900 | 22850 | 235 |
| 283 | 20240726 | 143300 | 3187497250 | 22850 | 22850 | 22900 | 22850 | 107 |
| 284 | 20240726 | 143200 | 3185051050 | 22850 | 22900 | 22900 | 22850 | 175 |
| 285 | 20240726 | 143100 | 3181051600 | 22850 | 22850 | 22850 | 22850 | 30 |
| 286 | 20240726 | 143000 | 3180366100 | 22900 | 22850 | 22900 | 22850 | 90 |
| 287 | 20240726 | 142900 | 3178306850 | 22850 | 22850 | 22900 | 22850 | 190 |
| 288 | 20240726 | 142800 | 3173964050 | 22900 | 22850 | 22900 | 22850 | 21 |
| 289 | 20240726 | 142700 | 3173483400 | 22850 | 22900 | 22900 | 22850 | 38 |
| 290 | 20240726 | 142600 | 3172614400 | 22850 | 22900 | 22900 | 22850 | 21 |
| 291 | 20240726 | 142500 | 3172134500 | 22850 | 22900 | 22900 | 22850 | 84 |
| 292 | 20240726 | 142400 | 3170214400 | 22900 | 22900 | 22900 | 22850 | 51 |
| 293 | 20240726 | 142300 | 3169048200 | 22850 | 22900 | 22900 | 22850 | 40 |
| 294 | 20240726 | 142200 | 3168133200 | 22850 | 22900 | 22900 | 22850 | 82 |
| 295 | 20240726 | 142100 | 3166258800 | 22850 | 22850 | 22900 | 22850 | 39 |
| 296 | 20240726 | 142000 | 3165367600 | 22850 | 22850 | 22900 | 22850 | 45 |
| 297 | 20240726 | 141900 | 3164338600 | 22900 | 22900 | 22900 | 22850 | 135 |
| 298 | 20240726 | 141800 | 3161250050 | 22900 | 22850 | 22900 | 22850 | 106 |
| 299 | 20240726 | 141700 | 3158823600 | 22850 | 22850 | 22850 | 22850 | 47 |
| 300 | 20240726 | 141600 | 3157749650 | 22900 | 22850 | 22900 | 22850 | 82 |
| 301 | 20240726 | 141500 | 3155875200 | 22900 | 22850 | 22900 | 22850 | 34 |
| 302 | 20240726 | 141400 | 3155097600 | 22900 | 22900 | 22900 | 22850 | 839 |
| 303 | 20240726 | 141300 | 3135885700 | 22850 | 22900 | 22900 | 22850 | 45 |
| 304 | 20240726 | 141200 | 3134856750 | 22850 | 22850 | 22900 | 22850 | 122 |
| 305 | 20240726 | 141100 | 3132066550 | 22900 | 22850 | 22900 | 22850 | 66 |
| 306 | 20240726 | 141000 | 3130557650 | 22850 | 22900 | 22900 | 22850 | 16 |
| 307 | 20240726 | 140900 | 3130191300 | 22850 | 22900 | 22900 | 22850 | 207 |
| 308 | 20240726 | 140800 | 3125455650 | 22850 | 22850 | 22850 | 22850 | 102 |
| 309 | 20240726 | 140700 | 3123124950 | 22900 | 22900 | 22900 | 22850 | 520 |
| 310 | 20240726 | 140600 | 3111242100 | 22900 | 22900 | 22900 | 22850 | 89 |
| 311 | 20240726 | 140500 | 3109207700 | 22900 | 22800 | 22900 | 22750 | 277 |
| 312 | 20240726 | 140400 | 3102879150 | 22800 | 22800 | 22850 | 22800 | 83 |
| 313 | 20240726 | 140300 | 3100986000 | 22800 | 22750 | 22800 | 22750 | 73 |
| 314 | 20240726 | 140200 | 3099324300 | 22900 | 22800 | 22900 | 22800 | 1357 |
| 315 | 20240726 | 140100 | 3068319500 | 22800 | 22800 | 22800 | 22750 | 105 |
| 316 | 20240726 | 140000 | 3065928050 | 22750 | 22800 | 22800 | 22750 | 62 |
| 317 | 20240726 | 135900 | 3064516850 | 22800 | 22850 | 22850 | 22800 | 108 |
| 318 | 20240726 | 135800 | 3062053750 | 22850 | 22850 | 22850 | 22800 | 57 |
| 319 | 20240726 | 135700 | 3060752500 | 22850 | 22800 | 22850 | 22750 | 230 |
| 320 | 20240726 | 135600 | 3055508400 | 22800 | 22800 | 22800 | 22750 | 72 |
| 321 | 20240726 | 135500 | 3053869600 | 22850 | 22750 | 22850 | 22750 | 51 |
| 322 | 20240726 | 135400 | 3052707750 | 22750 | 22750 | 22750 | 22750 | 20 |
| 323 | 20240726 | 135300 | 3052252750 | 22850 | 22750 | 22850 | 22750 | 779 |
| 324 | 20240726 | 135200 | 3034492000 | 22800 | 22750 | 22800 | 22750 | 341 |
| 325 | 20240726 | 135100 | 3026720000 | 22750 | 22750 | 22750 | 22700 | 113 |
| 326 | 20240726 | 135000 | 3024151200 | 22700 | 22750 | 22750 | 22700 | 88 |
| 327 | 20240726 | 134900 | 3022152300 | 22750 | 22700 | 22750 | 22700 | 114 |
| 328 | 20240726 | 134800 | 3019559400 | 22700 | 22700 | 22750 | 22700 | 62 |
| 329 | 20240726 | 134700 | 3018151300 | 22750 | 22750 | 22750 | 22750 | 173 |
| 330 | 20240726 | 134600 | 3014215550 | 22700 | 22750 | 22750 | 22700 | 84 |
| 331 | 20240726 | 134500 | 3012307500 | 22700 | 22700 | 22700 | 22700 | 336 |
| 332 | 20240726 | 134400 | 3004680300 | 22800 | 22750 | 22800 | 22750 | 98 |
| 333 | 20240726 | 134300 | 3002446650 | 22700 | 22750 | 22750 | 22700 | 102 |
| 334 | 20240726 | 134200 | 3000128600 | 22700 | 22750 | 22800 | 22700 | 455 |
| 335 | 20240726 | 134100 | 2989777650 | 22800 | 22750 | 22800 | 22750 | 26 |
| 336 | 20240726 | 134000 | 2989185450 | 22750 | 22750 | 22800 | 22750 | 88 |
| 337 | 20240726 | 133900 | 2987183350 | 22800 | 22700 | 22800 | 22700 | 737 |
| 338 | 20240726 | 133800 | 2970416750 | 22700 | 22750 | 22750 | 22700 | 55 |
| 339 | 20240726 | 133700 | 2969166750 | 22750 | 22700 | 22750 | 22700 | 191 |
| 340 | 20240726 | 133600 | 2964825350 | 22700 | 22700 | 22700 | 22700 | 13 |
| 341 | 20240726 | 133500 | 2964530250 | 22750 | 22650 | 22750 | 22650 | 84 |
| 342 | 20240726 | 133400 | 2962626150 | 22650 | 22650 | 22650 | 22650 | 19 |
| 343 | 20240726 | 133300 | 2962195800 | 22650 | 22650 | 22650 | 22650 | 58 |
| 344 | 20240726 | 133200 | 2960882100 | 22650 | 22650 | 22650 | 22650 | 46 |
| 345 | 20240726 | 133100 | 2959840200 | 22650 | 22650 | 22650 | 22650 | 20 |
| 346 | 20240726 | 133000 | 2959387200 | 22750 | 22700 | 22750 | 22650 | 1038 |
| 347 | 20240726 | 132900 | 2935827350 | 22700 | 22600 | 22700 | 22600 | 535 |
| 348 | 20240726 | 132800 | 2923711300 | 22650 | 22650 | 22650 | 22600 | 35 |
| 349 | 20240726 | 132700 | 2922920200 | 22650 | 22650 | 22650 | 22650 | 46 |
| 350 | 20240726 | 132600 | 2921878300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 351 | 20240726 | 132500 | 2921878300 | 22600 | 22600 | 22600 | 22600 | 145 |
| 352 | 20240726 | 132400 | 2918601300 | 22600 | 22600 | 22600 | 22600 | 75 |
| 353 | 20240726 | 132300 | 2916906300 | 22600 | 22600 | 22600 | 22600 | 500 |
| 354 | 20240726 | 132200 | 2905606300 | 22600 | 22600 | 22600 | 22600 | 49 |
| 355 | 20240726 | 132100 | 2904498900 | 22650 | 22650 | 22650 | 22650 | 1477 |
| 356 | 20240726 | 132000 | 2871044850 | 22650 | 22650 | 22650 | 22650 | 63 |
| 357 | 20240726 | 131900 | 2869617900 | 22650 | 22650 | 22650 | 22650 | 72 |
| 358 | 20240726 | 131800 | 2867987100 | 22650 | 22700 | 22700 | 22650 | 2 |
| 359 | 20240726 | 131700 | 2867941750 | 22650 | 22650 | 22650 | 22650 | 50 |
| 360 | 20240726 | 131600 | 2866809250 | 22650 | 22650 | 22650 | 22650 | 73 |
| 361 | 20240726 | 131500 | 2865155800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 362 | 20240726 | 131400 | 2865155800 | 22700 | 22750 | 22750 | 22650 | 134 |
| 363 | 20240726 | 131300 | 2862115300 | 22650 | 22750 | 22750 | 22650 | 30 |
| 364 | 20240726 | 131200 | 2861434800 | 22650 | 22700 | 22750 | 22650 | 274 |
| 365 | 20240726 | 131100 | 2855207300 | 22650 | 22650 | 22650 | 22650 | 52 |
| 366 | 20240726 | 131000 | 2854029500 | 22650 | 22650 | 22650 | 22650 | 20 |
| 367 | 20240726 | 130900 | 2853576500 | 22650 | 22700 | 22700 | 22650 | 248 |
| 368 | 20240726 | 130800 | 2847948850 | 22700 | 22650 | 22700 | 22650 | 132 |
| 369 | 20240726 | 130700 | 2844959000 | 22650 | 22650 | 22650 | 22650 | 80 |
| 370 | 20240726 | 130600 | 2843147000 | 22650 | 22650 | 22650 | 22650 | 92 |
| 371 | 20240726 | 130500 | 2841063200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 372 | 20240726 | 130400 | 2841063200 | 22650 | 22650 | 22650 | 22600 | 110 |
| 373 | 20240726 | 130300 | 2838572350 | 22650 | 22650 | 22650 | 22650 | 14 |
| 374 | 20240726 | 130200 | 2838255250 | 22650 | 22600 | 22650 | 22600 | 31 |
| 375 | 20240726 | 130100 | 2837554050 | 22650 | 22650 | 22650 | 22650 | 44 |
| 376 | 20240726 | 130000 | 2836557450 | 22650 | 22700 | 22700 | 22650 | 13 |
| 377 | 20240726 | 125900 | 2836262950 | 22650 | 22600 | 22650 | 22600 | 55 |
| 378 | 20240726 | 125800 | 2835018200 | 22600 | 22700 | 22700 | 22600 | 65 |
| 379 | 20240726 | 125700 | 2833549100 | 22650 | 22650 | 22650 | 22650 | 18 |
| 380 | 20240726 | 125600 | 2833141400 | 22600 | 22600 | 22600 | 22600 | 966 |
| 381 | 20240726 | 125500 | 2811309800 | 22650 | 22650 | 22650 | 22650 | 238 |
| 382 | 20240726 | 125400 | 2805919100 | 22650 | 22650 | 22650 | 22650 | 164 |
| 383 | 20240726 | 125300 | 2802204500 | 22650 | 22600 | 22650 | 22600 | 61 |
| 384 | 20240726 | 125200 | 2800825850 | 22600 | 22600 | 22600 | 22600 | 12 |
| 385 | 20240726 | 125100 | 2800554650 | 22600 | 22600 | 22600 | 22600 | 62 |
| 386 | 20240726 | 125000 | 2799153450 | 22600 | 22600 | 22600 | 22600 | 69 |
| 387 | 20240726 | 124900 | 2797594050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 388 | 20240726 | 124800 | 2797594050 | 22650 | 22650 | 22650 | 22650 | 266 |
| 389 | 20240726 | 124700 | 2791569150 | 22650 | 22650 | 22650 | 22650 | 32 |
| 390 | 20240726 | 124600 | 2790844350 | 22650 | 22650 | 22650 | 22650 | 47 |
| 391 | 20240726 | 124500 | 2789779800 | 22650 | 22650 | 22650 | 22650 | 56 |
| 392 | 20240726 | 124400 | 2788511400 | 22650 | 22700 | 22700 | 22650 | 21 |
| 393 | 20240726 | 124300 | 2788035700 | 22650 | 22650 | 22650 | 22650 | 47 |
| 394 | 20240726 | 124200 | 2786971150 | 22700 | 22600 | 22700 | 22600 | 127 |
| 395 | 20240726 | 124100 | 2784097100 | 22650 | 22600 | 22650 | 22600 | 25 |
| 396 | 20240726 | 124000 | 2783531850 | 22650 | 22600 | 22650 | 22600 | 51 |
| 397 | 20240726 | 123900 | 2782378700 | 22600 | 22600 | 22600 | 22600 | 13 |
| 398 | 20240726 | 123800 | 2782084900 | 22600 | 22700 | 22700 | 22600 | 71 |
| 399 | 20240726 | 123700 | 2780480200 | 22600 | 22600 | 22600 | 22600 | 42 |
| 400 | 20240726 | 123600 | 2779531000 | 22600 | 22600 | 22600 | 22600 | 2 |
| 401 | 20240726 | 123500 | 2779485800 | 22600 | 22600 | 22600 | 22600 | 92 |
| 402 | 20240726 | 123400 | 2777406600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 403 | 20240726 | 123300 | 2777406600 | 22600 | 22600 | 22600 | 22600 | 31 |
| 404 | 20240726 | 123200 | 2776706000 | 22600 | 22600 | 22600 | 22600 | 72 |
| 405 | 20240726 | 123100 | 2775078800 | 22600 | 22600 | 22600 | 22600 | 13 |
| 406 | 20240726 | 123000 | 2774785000 | 22750 | 22600 | 22750 | 22600 | 40 |
| 407 | 20240726 | 122900 | 2773880850 | 22600 | 22600 | 22600 | 22600 | 73 |
| 408 | 20240726 | 122800 | 2772231050 | 22600 | 22600 | 22600 | 22600 | 30 |
| 409 | 20240726 | 122700 | 2771553050 | 22600 | 22650 | 22650 | 22600 | 50 |
| 410 | 20240726 | 122600 | 2770421150 | 22650 | 22700 | 22700 | 22650 | 39 |
| 411 | 20240726 | 122500 | 2769536850 | 22650 | 22650 | 22650 | 22650 | 54 |
| 412 | 20240726 | 122400 | 2768313750 | 22650 | 22650 | 22650 | 22600 | 852 |
| 413 | 20240726 | 122300 | 2749048950 | 22650 | 22700 | 22700 | 22650 | 40 |
| 414 | 20240726 | 122200 | 2748141600 | 22750 | 22700 | 22750 | 22650 | 70 |
| 415 | 20240726 | 122100 | 2746555300 | 22600 | 22600 | 22600 | 22600 | 20 |
| 416 | 20240726 | 122000 | 2746103300 | 22600 | 22700 | 22700 | 22600 | 88 |
| 417 | 20240726 | 121900 | 2744109200 | 22700 | 22600 | 22700 | 22600 | 88 |
| 418 | 20240726 | 121800 | 2742118700 | 22600 | 22600 | 22750 | 22600 | 521 |
| 419 | 20240726 | 121700 | 2730274550 | 22600 | 22700 | 22700 | 22600 | 53 |
| 420 | 20240726 | 121600 | 2729074650 | 22700 | 22600 | 22700 | 22600 | 55 |
| 421 | 20240726 | 121500 | 2727831350 | 22600 | 22600 | 22600 | 22600 | 33 |
| 422 | 20240726 | 121400 | 2727085550 | 22650 | 22600 | 22650 | 22600 | 116 |
| 423 | 20240726 | 121300 | 2724460100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 424 | 20240726 | 121200 | 2724460100 | 22650 | 22600 | 22650 | 22600 | 164 |
| 425 | 20240726 | 121100 | 2720749600 | 22600 | 22600 | 22600 | 22600 | 42 |
| 426 | 20240726 | 121000 | 2719800400 | 22700 | 22700 | 22700 | 22700 | 1 |
| 427 | 20240726 | 120900 | 2719777700 | 22600 | 22650 | 22650 | 22600 | 147 |
| 428 | 20240726 | 120800 | 2716451650 | 22650 | 22650 | 22650 | 22650 | 2 |
| 429 | 20240726 | 120700 | 2716406350 | 22650 | 22600 | 22650 | 22600 | 20 |
| 430 | 20240726 | 120600 | 2715954000 | 22600 | 22600 | 22600 | 22600 | 68 |
| 431 | 20240726 | 120500 | 2714417200 | 22700 | 22700 | 22700 | 22700 | 110 |
| 432 | 20240726 | 120400 | 2711920200 | 22600 | 22700 | 22700 | 22600 | 46 |
| 433 | 20240726 | 120300 | 2710880300 | 22600 | 22600 | 22600 | 22600 | 95 |
| 434 | 20240726 | 120200 | 2708733300 | 22650 | 22650 | 22650 | 22650 | 123 |
| 435 | 20240726 | 120100 | 2705947350 | 22700 | 22600 | 22700 | 22600 | 29 |
| 436 | 20240726 | 120000 | 2705291850 | 22700 | 22600 | 22700 | 22600 | 99 |
| 437 | 20240726 | 115900 | 2703053150 | 22550 | 22550 | 22550 | 22550 | 62 |
| 438 | 20240726 | 115800 | 2701655050 | 22550 | 22600 | 22600 | 22550 | 63 |
| 439 | 20240726 | 115700 | 2700233350 | 22550 | 22550 | 22550 | 22550 | 21 |
| 440 | 20240726 | 115600 | 2699759800 | 22550 | 22550 | 22550 | 22550 | 66 |
| 441 | 20240726 | 115500 | 2698271500 | 22550 | 22550 | 22550 | 22550 | 1 |
| 442 | 20240726 | 115400 | 2698248950 | 22550 | 22600 | 22600 | 22550 | 67 |
| 443 | 20240726 | 115300 | 2696737600 | 22550 | 22550 | 22550 | 22550 | 63 |
| 444 | 20240726 | 115200 | 2695316950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 445 | 20240726 | 115100 | 2695316950 | 22550 | 22550 | 22600 | 22550 | 63 |
| 446 | 20240726 | 115000 | 2693895600 | 22550 | 22550 | 22550 | 22550 | 64 |
| 447 | 20240726 | 114900 | 2692452400 | 22550 | 22550 | 22550 | 22550 | 1 |
| 448 | 20240726 | 114800 | 2692429850 | 22550 | 22550 | 22600 | 22550 | 73 |
| 449 | 20240726 | 114700 | 2690783000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 450 | 20240726 | 114600 | 2690783000 | 22600 | 22600 | 22600 | 22600 | 172 |
| 451 | 20240726 | 114500 | 2686895800 | 22600 | 22550 | 22600 | 22550 | 35 |
| 452 | 20240726 | 114400 | 2686106100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 453 | 20240726 | 114300 | 2686106100 | 22550 | 22550 | 22550 | 22550 | 78 |
| 454 | 20240726 | 114200 | 2684347200 | 22600 | 22600 | 22600 | 22600 | 34 |
| 455 | 20240726 | 114100 | 2683578800 | 22600 | 22600 | 22600 | 22600 | 33 |
| 456 | 20240726 | 114000 | 2682833000 | 22600 | 22650 | 22650 | 22600 | 91 |
| 457 | 20240726 | 113900 | 2680775350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 458 | 20240726 | 113800 | 2680775350 | 22650 | 22600 | 22650 | 22600 | 63 |
| 459 | 20240726 | 113700 | 2679351050 | 22600 | 22600 | 22600 | 22600 | 69 |
| 460 | 20240726 | 113600 | 2677791650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 461 | 20240726 | 113500 | 2677791650 | 22650 | 22650 | 22650 | 22600 | 85 |
| 462 | 20240726 | 113400 | 2675868550 | 22600 | 22600 | 22650 | 22600 | 36 |
| 463 | 20240726 | 113300 | 2675054800 | 22600 | 22650 | 22650 | 22600 | 1079 |
| 464 | 20240726 | 113200 | 2650618850 | 22650 | 22650 | 22650 | 22650 | 24 |
| 465 | 20240726 | 113100 | 2650075250 | 22700 | 22650 | 22700 | 22650 | 20 |
| 466 | 20240726 | 113000 | 2649622200 | 22600 | 22700 | 22700 | 22600 | 206 |
| 467 | 20240726 | 112900 | 2644966400 | 22700 | 22700 | 22700 | 22700 | 1002 |
| 468 | 20240726 | 112800 | 2622221000 | 22600 | 22650 | 22650 | 22600 | 69 |
| 469 | 20240726 | 112700 | 2620659400 | 22650 | 22600 | 22700 | 22600 | 335 |
| 470 | 20240726 | 112600 | 2613073700 | 22650 | 22650 | 22700 | 22550 | 76 |
| 471 | 20240726 | 112500 | 2611353450 | 22650 | 22500 | 22650 | 22500 | 2710 |
| 472 | 20240726 | 112400 | 2550149750 | 22450 | 22450 | 22450 | 22450 | 65 |
| 473 | 20240726 | 112300 | 2548690500 | 22450 | 22450 | 22450 | 22450 | 11 |
| 474 | 20240726 | 112200 | 2548443550 | 22500 | 22450 | 22500 | 22450 | 64 |
| 475 | 20240726 | 112100 | 2547006450 | 22500 | 22500 | 22500 | 22500 | 1 |
| 476 | 20240726 | 112000 | 2546983950 | 22450 | 22500 | 22500 | 22450 | 157 |
| 477 | 20240726 | 111900 | 2543454300 | 22450 | 22450 | 22450 | 22450 | 54 |
| 478 | 20240726 | 111800 | 2542242000 | 22450 | 22450 | 22450 | 22450 | 13 |
| 479 | 20240726 | 111700 | 2541950150 | 22500 | 22450 | 22500 | 22450 | 132 |
| 480 | 20240726 | 111600 | 2538986450 | 22450 | 22450 | 22450 | 22400 | 771 |
| 481 | 20240726 | 111500 | 2521678450 | 22450 | 22500 | 22500 | 22450 | 46 |
| 482 | 20240726 | 111400 | 2520645700 | 22450 | 22450 | 22450 | 22450 | 62 |
| 483 | 20240726 | 111300 | 2519253800 | 22450 | 22500 | 22500 | 22450 | 44 |
| 484 | 20240726 | 111200 | 2518264800 | 22450 | 22500 | 22500 | 22450 | 42 |
| 485 | 20240726 | 111100 | 2517321850 | 22450 | 22450 | 22450 | 22450 | 68 |
| 486 | 20240726 | 111000 | 2515795250 | 22450 | 22450 | 22500 | 22400 | 617 |
| 487 | 20240726 | 110900 | 2501959500 | 22450 | 22500 | 22500 | 22450 | 140 |
| 488 | 20240726 | 110800 | 2498816350 | 22500 | 22400 | 22500 | 22400 | 53 |
| 489 | 20240726 | 110700 | 2497626950 | 22450 | 22450 | 22500 | 22450 | 313 |
| 490 | 20240726 | 110600 | 2490600050 | 22500 | 22400 | 22500 | 22400 | 262 |
| 491 | 20240726 | 110500 | 2484720350 | 22400 | 22400 | 22400 | 22400 | 32 |
| 492 | 20240726 | 110400 | 2484003550 | 22450 | 22450 | 22450 | 22450 | 88 |
| 493 | 20240726 | 110300 | 2482027950 | 22450 | 22400 | 22450 | 22400 | 87 |
| 494 | 20240726 | 110200 | 2480076650 | 22400 | 22500 | 22500 | 22400 | 1587 |
| 495 | 20240726 | 110100 | 2444463950 | 22450 | 22500 | 22500 | 22450 | 76 |
| 496 | 20240726 | 110000 | 2442757650 | 22450 | 22500 | 22500 | 22450 | 152 |
| 497 | 20240726 | 105900 | 2439345100 | 22450 | 22500 | 22500 | 22450 | 97 |
| 498 | 20240726 | 105800 | 2437166850 | 22500 | 22400 | 22500 | 22400 | 86 |
| 499 | 20240726 | 105700 | 2435236950 | 22400 | 22450 | 22450 | 22400 | 492 |
| 500 | 20240726 | 105600 | 2424192150 | 22450 | 22450 | 22550 | 22450 | 101 |
| 501 | 20240726 | 105500 | 2421920700 | 22550 | 22450 | 22550 | 22450 | 2 |
| 502 | 20240726 | 105400 | 2421875700 | 22450 | 22450 | 22450 | 22450 | 49 |
| 503 | 20240726 | 105300 | 2420775650 | 22400 | 22450 | 22550 | 22400 | 88 |
| 504 | 20240726 | 105200 | 2418800400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 505 | 20240726 | 105100 | 2418800400 | 22450 | 22500 | 22500 | 22450 | 824 |
| 506 | 20240726 | 105000 | 2400301050 | 22450 | 22500 | 22500 | 22450 | 704 |
| 507 | 20240726 | 104900 | 2384462050 | 22500 | 22500 | 22500 | 22500 | 25 |
| 508 | 20240726 | 104800 | 2383899550 | 22550 | 22600 | 22600 | 22500 | 67 |
| 509 | 20240726 | 104700 | 2382391800 | 22500 | 22500 | 22500 | 22500 | 19 |
| 510 | 20240726 | 104600 | 2381964300 | 22500 | 22550 | 22600 | 22500 | 69 |
| 511 | 20240726 | 104500 | 2380408600 | 22600 | 22550 | 22600 | 22500 | 3103 |
| 512 | 20240726 | 104400 | 2310295000 | 22600 | 22550 | 22650 | 22550 | 746 |
| 513 | 20240726 | 104300 | 2293441500 | 22500 | 22500 | 22550 | 22450 | 449 |
| 514 | 20240726 | 104200 | 2283331400 | 22500 | 22500 | 22500 | 22500 | 788 |
| 515 | 20240726 | 104100 | 2265601400 | 22450 | 22400 | 22450 | 22400 | 371 |
| 516 | 20240726 | 104000 | 2257274050 | 22400 | 22400 | 22450 | 22400 | 35 |
| 517 | 20240726 | 103900 | 2256489950 | 22400 | 22350 | 22400 | 22350 | 55 |
| 518 | 20240726 | 103800 | 2255258950 | 22350 | 22400 | 22400 | 22350 | 143 |
| 519 | 20240726 | 103700 | 2252060050 | 22400 | 22400 | 22400 | 22400 | 501 |
| 520 | 20240726 | 103600 | 2240837650 | 22400 | 22450 | 22450 | 22400 | 102 |
| 521 | 20240726 | 103500 | 2238552800 | 22400 | 22500 | 22500 | 22400 | 109 |
| 522 | 20240726 | 103400 | 2236106650 | 22500 | 22450 | 22500 | 22450 | 198 |
| 523 | 20240726 | 103300 | 2231658750 | 22400 | 22400 | 22450 | 22400 | 51 |
| 524 | 20240726 | 103200 | 2230515850 | 22400 | 22400 | 22500 | 22400 | 166 |
| 525 | 20240726 | 103100 | 2226792950 | 22400 | 22400 | 22400 | 22400 | 128 |
| 526 | 20240726 | 103000 | 2223925750 | 22400 | 22350 | 22400 | 22350 | 226 |
| 527 | 20240726 | 102900 | 2218871050 | 22400 | 22400 | 22450 | 22350 | 256 |
| 528 | 20240726 | 102800 | 2213137250 | 22350 | 22450 | 22450 | 22350 | 1174 |
| 529 | 20240726 | 102700 | 2186842950 | 22400 | 22350 | 22400 | 22350 | 125 |
| 530 | 20240726 | 102600 | 2184045100 | 22400 | 22400 | 22400 | 22400 | 2 |
| 531 | 20240726 | 102500 | 2184000300 | 22350 | 22400 | 22400 | 22350 | 78 |
| 532 | 20240726 | 102400 | 2182256400 | 22400 | 22350 | 22400 | 22350 | 46 |
| 533 | 20240726 | 102300 | 2181228250 | 22400 | 22400 | 22450 | 22350 | 477 |
| 534 | 20240726 | 102200 | 2170538700 | 22450 | 22400 | 22450 | 22350 | 251 |
| 535 | 20240726 | 102100 | 2164926450 | 22400 | 22350 | 22400 | 22350 | 652 |
| 536 | 20240726 | 102000 | 2150323300 | 22350 | 22350 | 22350 | 22350 | 51 |
| 537 | 20240726 | 101900 | 2149183450 | 22350 | 22350 | 22350 | 22350 | 159 |
| 538 | 20240726 | 101800 | 2145629800 | 22300 | 22400 | 22400 | 22300 | 27 |
| 539 | 20240726 | 101700 | 2145026900 | 22400 | 22300 | 22400 | 22300 | 457 |
| 540 | 20240726 | 101600 | 2134813600 | 22300 | 22300 | 22350 | 22300 | 71 |
| 541 | 20240726 | 101500 | 2133227800 | 22300 | 22300 | 22350 | 22250 | 342 |
| 542 | 20240726 | 101400 | 2125602150 | 22300 | 22300 | 22300 | 22250 | 282 |
| 543 | 20240726 | 101300 | 2119314900 | 22300 | 22300 | 22300 | 22300 | 141 |
| 544 | 20240726 | 101200 | 2116170600 | 22300 | 22300 | 22300 | 22250 | 178 |
| 545 | 20240726 | 101100 | 2112206100 | 22250 | 22250 | 22250 | 22250 | 27 |
| 546 | 20240726 | 101000 | 2111605350 | 22300 | 22300 | 22300 | 22300 | 152 |
| 547 | 20240726 | 100900 | 2108215750 | 22200 | 22300 | 22300 | 22200 | 432 |
| 548 | 20240726 | 100800 | 2098588650 | 22300 | 22200 | 22300 | 22200 | 28 |
| 549 | 20240726 | 100700 | 2097965450 | 22300 | 22300 | 22300 | 22200 | 624 |
| 550 | 20240726 | 100600 | 2084082150 | 22300 | 22250 | 22300 | 22100 | 7120 |
| 551 | 20240726 | 100500 | 1926318350 | 22250 | 22250 | 22300 | 22250 | 372 |
| 552 | 20240726 | 100400 | 1918041200 | 22250 | 22300 | 22300 | 22250 | 70 |
| 553 | 20240726 | 100300 | 1916483050 | 22250 | 22250 | 22250 | 22250 | 1100 |
| 554 | 20240726 | 100200 | 1892008050 | 22250 | 22300 | 22300 | 22250 | 1000 |
| 555 | 20240726 | 100100 | 1869723350 | 22350 | 22300 | 22350 | 22300 | 822 |
| 556 | 20240726 | 100000 | 1851392350 | 22350 | 22350 | 22400 | 22350 | 117 |
| 557 | 20240726 | 095900 | 1848777350 | 22350 | 22350 | 22350 | 22300 | 611 |
| 558 | 20240726 | 095800 | 1835149400 | 22350 | 22350 | 22350 | 22350 | 660 |
| 559 | 20240726 | 095700 | 1820398400 | 22350 | 22350 | 22350 | 22350 | 710 |
| 560 | 20240726 | 095600 | 1804529900 | 22350 | 22400 | 22400 | 22350 | 282 |
| 561 | 20240726 | 095500 | 1798222200 | 22400 | 22400 | 22400 | 22400 | 51 |
| 562 | 20240726 | 095400 | 1797079800 | 22400 | 22450 | 22450 | 22400 | 6 |
| 563 | 20240726 | 095300 | 1796945300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 564 | 20240726 | 095200 | 1796945300 | 22450 | 22350 | 22450 | 22300 | 454 |
| 565 | 20240726 | 095100 | 1786796900 | 22350 | 22450 | 22450 | 22350 | 142 |
| 566 | 20240726 | 095000 | 1783623000 | 22450 | 22400 | 22450 | 22400 | 24 |
| 567 | 20240726 | 094900 | 1783084900 | 22400 | 22450 | 22450 | 22400 | 461 |
| 568 | 20240726 | 094800 | 1772741500 | 22450 | 22450 | 22500 | 22400 | 597 |
| 569 | 20240726 | 094700 | 1759322250 | 22500 | 22350 | 22500 | 22350 | 1276 |
| 570 | 20240726 | 094600 | 1730709300 | 22350 | 22350 | 22350 | 22350 | 415 |
| 571 | 20240726 | 094500 | 1721434050 | 22350 | 22300 | 22350 | 22300 | 121 |
| 572 | 20240726 | 094400 | 1718735500 | 22300 | 22300 | 22350 | 22300 | 580 |
| 573 | 20240726 | 094300 | 1705801400 | 22300 | 22300 | 22300 | 22250 | 380 |
| 574 | 20240726 | 094200 | 1697340400 | 22300 | 22300 | 22300 | 22250 | 201 |
| 575 | 20240726 | 094100 | 1692865900 | 22300 | 22300 | 22300 | 22300 | 10 |
| 576 | 20240726 | 094000 | 1692642900 | 22250 | 22250 | 22300 | 22200 | 1279 |
| 577 | 20240726 | 093900 | 1664191400 | 22300 | 22300 | 22300 | 22300 | 510 |
| 578 | 20240726 | 093800 | 1652818400 | 22200 | 22250 | 22350 | 22150 | 712 |
| 579 | 20240726 | 093700 | 1637003850 | 22250 | 22200 | 22250 | 22200 | 1020 |
| 580 | 20240726 | 093600 | 1614350300 | 22200 | 22150 | 22200 | 22150 | 289 |
| 581 | 20240726 | 093500 | 1607939750 | 22200 | 22200 | 22200 | 22200 | 663 |
| 582 | 20240726 | 093400 | 1593221150 | 22250 | 22350 | 22350 | 22150 | 1937 |
| 583 | 20240726 | 093300 | 1550236250 | 22200 | 22350 | 22350 | 22150 | 4059 |
| 584 | 20240726 | 093200 | 1460116250 | 22350 | 22400 | 22450 | 22200 | 3839 |
| 585 | 20240726 | 093100 | 1374564450 | 22400 | 22450 | 22500 | 22400 | 1245 |
| 586 | 20240726 | 093000 | 1346670600 | 22450 | 22450 | 22600 | 22300 | 4342 |
| 587 | 20240726 | 092900 | 1249552850 | 22500 | 22450 | 22500 | 22450 | 311 |
| 588 | 20240726 | 092800 | 1242567350 | 22450 | 22500 | 22500 | 22450 | 1256 |
| 589 | 20240726 | 092700 | 1214368000 | 22450 | 22600 | 22600 | 22450 | 4892 |
| 590 | 20240726 | 092600 | 1104237000 | 22550 | 22600 | 22600 | 22550 | 223 |
| 591 | 20240726 | 092500 | 1099198750 | 22600 | 22650 | 22650 | 22600 | 1080 |
| 592 | 20240726 | 092400 | 1074790600 | 22600 | 22700 | 22700 | 22600 | 199 |
| 593 | 20240726 | 092300 | 1070291050 | 22650 | 22700 | 22700 | 22650 | 190 |
| 594 | 20240726 | 092200 | 1065987300 | 22700 | 22650 | 22700 | 22650 | 199 |
| 595 | 20240726 | 092100 | 1061479250 | 22700 | 22750 | 22750 | 22700 | 136 |
| 596 | 20240726 | 092000 | 1058392000 | 22700 | 22600 | 22700 | 22600 | 1620 |
| 597 | 20240726 | 091900 | 1021729150 | 22600 | 22700 | 22700 | 22600 | 387 |
| 598 | 20240726 | 091800 | 1012965400 | 22700 | 22650 | 22700 | 22600 | 298 |
| 599 | 20240726 | 091700 | 1006221650 | 22600 | 22650 | 22650 | 22550 | 1203 |
| 600 | 20240726 | 091600 | 979032200 | 22650 | 22550 | 22650 | 22550 | 353 |
| 601 | 20240726 | 091500 | 971056450 | 22550 | 22650 | 22650 | 22500 | 6301 |
| 602 | 20240726 | 091400 | 829091950 | 22650 | 22600 | 22650 | 22600 | 2108 |
| 603 | 20240726 | 091300 | 781411700 | 22650 | 22650 | 22700 | 22600 | 1378 |
| 604 | 20240726 | 091200 | 750196500 | 22650 | 22700 | 22700 | 22650 | 641 |
| 605 | 20240726 | 091100 | 735671950 | 22700 | 22750 | 22800 | 22650 | 725 |
| 606 | 20240726 | 091000 | 719216100 | 22750 | 22750 | 22800 | 22600 | 2944 |
| 607 | 20240726 | 090900 | 652503150 | 22750 | 22850 | 22850 | 22750 | 784 |
| 608 | 20240726 | 090800 | 634657150 | 22850 | 22700 | 22850 | 22700 | 2257 |
| 609 | 20240726 | 090700 | 583211400 | 22750 | 22850 | 22850 | 22650 | 1151 |
| 610 | 20240726 | 090600 | 557036950 | 22800 | 22800 | 22900 | 22750 | 3115 |
| 611 | 20240726 | 090500 | 486033200 | 22750 | 22700 | 22850 | 22700 | 621 |
| 612 | 20240726 | 090400 | 471935100 | 22650 | 22750 | 22800 | 22550 | 6066 |
| 613 | 20240726 | 090300 | 334649600 | 22750 | 22850 | 22900 | 22650 | 2813 |
| 614 | 20240726 | 090200 | 270709100 | 22850 | 22850 | 23000 | 22600 | 3281 |
| 615 | 20240726 | 090100 | 196081850 | 23000 | 23000 | 23000 | 22800 | 1325 |
| 616 | 20240726 | 090000 | 165791150 | 23000 | 22800 | 23000 | 22800 | 7262 |