30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 183500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 3 | 20240724 | 183400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240724 | 183300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240724 | 183200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240724 | 183100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240724 | 183000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240724 | 182900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240724 | 182800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240724 | 182700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240724 | 182600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240724 | 182500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240724 | 182400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240724 | 182300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240724 | 182200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240724 | 182100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240724 | 182000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240724 | 181900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240724 | 181800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240724 | 181700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240724 | 181600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240724 | 181500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240724 | 181400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240724 | 181300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240724 | 181200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240724 | 181100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240724 | 181000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240724 | 180900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240724 | 180800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240724 | 180700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240724 | 180600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240724 | 180500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 33 | 20240724 | 180400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240724 | 180300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240724 | 180200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240724 | 180100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240724 | 180000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240724 | 175900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240724 | 175800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240724 | 175700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240724 | 175600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240724 | 175500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240724 | 175400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240724 | 175300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240724 | 175200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240724 | 175100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240724 | 175000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240724 | 174900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240724 | 174800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240724 | 174700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240724 | 174600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240724 | 174500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240724 | 174400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240724 | 174300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240724 | 174200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240724 | 174100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240724 | 174000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240724 | 173900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240724 | 173800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240724 | 173700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240724 | 173600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240724 | 173500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 63 | 20240724 | 173400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240724 | 173300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240724 | 173200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240724 | 173100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240724 | 173000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240724 | 172900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240724 | 172800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240724 | 172700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240724 | 172600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240724 | 172500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240724 | 172400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240724 | 172300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240724 | 172200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240724 | 172100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240724 | 172000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240724 | 171900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240724 | 171800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240724 | 171700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240724 | 171600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240724 | 171500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240724 | 171400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240724 | 171300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240724 | 171200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240724 | 171100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240724 | 171000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240724 | 170900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240724 | 170800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240724 | 170700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240724 | 170600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240724 | 170500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 93 | 20240724 | 170400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240724 | 170300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240724 | 170200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240724 | 170100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240724 | 170000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240724 | 165900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240724 | 165800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240724 | 165700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240724 | 165600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240724 | 165500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240724 | 165400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240724 | 165300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240724 | 165200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240724 | 165100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240724 | 165000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240724 | 164900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240724 | 164800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240724 | 164700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240724 | 164600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240724 | 164500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240724 | 164400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240724 | 164300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240724 | 164200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240724 | 164100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240724 | 164000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240724 | 163900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240724 | 163800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240724 | 163700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240724 | 163600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240724 | 163500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 123 | 20240724 | 163400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240724 | 163300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240724 | 163200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240724 | 163100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240724 | 163000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240724 | 162900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240724 | 162800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240724 | 162700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240724 | 162600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240724 | 162500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240724 | 162400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240724 | 162300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240724 | 162200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240724 | 162100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240724 | 162000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240724 | 161900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240724 | 161800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240724 | 161700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240724 | 161600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240724 | 161500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240724 | 161400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240724 | 161300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240724 | 161200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240724 | 161100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240724 | 161000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240724 | 160900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240724 | 160800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240724 | 160700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240724 | 160600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240724 | 160500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 153 | 20240724 | 160400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240724 | 160300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240724 | 160200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240724 | 160100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240724 | 160000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240724 | 155900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240724 | 155800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240724 | 155700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240724 | 155600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240724 | 155500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240724 | 155400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240724 | 155300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240724 | 155200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240724 | 155100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240724 | 155000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240724 | 154900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240724 | 154800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240724 | 154700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240724 | 154600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240724 | 154500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240724 | 154400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240724 | 154300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240724 | 154200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240724 | 154100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240724 | 154000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240724 | 153900 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240724 | 153800 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240724 | 153700 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240724 | 153600 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240724 | 153500 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 183 | 20240724 | 153400 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240724 | 153300 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240724 | 153200 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240724 | 153100 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240724 | 153000 | 2914092100 | 25450 | 25450 | 25450 | 25450 | 5481 |
| 188 | 20240724 | 152900 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240724 | 152800 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240724 | 152700 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240724 | 152600 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240724 | 152500 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240724 | 152400 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240724 | 152300 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240724 | 152200 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240724 | 152100 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240724 | 152000 | 2774600650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240724 | 151900 | 2774600650 | 25450 | 25450 | 25500 | 25450 | 319 |
| 199 | 20240724 | 151800 | 2766480750 | 25450 | 25450 | 25450 | 25450 | 70 |
| 200 | 20240724 | 151700 | 2764699250 | 25500 | 25500 | 25500 | 25450 | 69 |
| 201 | 20240724 | 151600 | 2762941900 | 25500 | 25500 | 25500 | 25500 | 222 |
| 202 | 20240724 | 151500 | 2757280900 | 25550 | 25550 | 25550 | 25550 | 33 |
| 203 | 20240724 | 151400 | 2756437750 | 25550 | 25600 | 25600 | 25550 | 30 |
| 204 | 20240724 | 151300 | 2755671150 | 25600 | 25550 | 25600 | 25550 | 124 |
| 205 | 20240724 | 151200 | 2752500700 | 25550 | 25550 | 25550 | 25550 | 45 |
| 206 | 20240724 | 151100 | 2751350950 | 25550 | 25550 | 25550 | 25550 | 116 |
| 207 | 20240724 | 151000 | 2748387150 | 25550 | 25500 | 25600 | 25500 | 66 |
| 208 | 20240724 | 150900 | 2746700550 | 25600 | 25550 | 25600 | 25550 | 453 |
| 209 | 20240724 | 150800 | 2735122900 | 25600 | 25600 | 25600 | 25600 | 11 |
| 210 | 20240724 | 150700 | 2734841300 | 25600 | 25600 | 25600 | 25600 | 121 |
| 211 | 20240724 | 150600 | 2731743700 | 25600 | 25600 | 25600 | 25600 | 129 |
| 212 | 20240724 | 150500 | 2728441300 | 25600 | 25600 | 25600 | 25600 | 46 |
| 213 | 20240724 | 150400 | 2727263700 | 25600 | 25600 | 25600 | 25600 | 352 |
| 214 | 20240724 | 150300 | 2718252500 | 25600 | 25600 | 25600 | 25600 | 1 |
| 215 | 20240724 | 150200 | 2718226900 | 25600 | 25600 | 25600 | 25600 | 184 |
| 216 | 20240724 | 150100 | 2713516500 | 25600 | 25600 | 25600 | 25600 | 10 |
| 217 | 20240724 | 150000 | 2713260500 | 25550 | 25550 | 25600 | 25550 | 35 |
| 218 | 20240724 | 145900 | 2712365350 | 25600 | 25600 | 25600 | 25550 | 155 |
| 219 | 20240724 | 145800 | 2708404800 | 25600 | 25600 | 25650 | 25550 | 1064 |
| 220 | 20240724 | 145700 | 2681165450 | 25600 | 25550 | 25600 | 25500 | 397 |
| 221 | 20240724 | 145600 | 2671017900 | 25550 | 25550 | 25550 | 25500 | 109 |
| 222 | 20240724 | 145500 | 2668233250 | 25500 | 25500 | 25550 | 25500 | 16 |
| 223 | 20240724 | 145400 | 2667824950 | 25550 | 25550 | 25550 | 25550 | 3 |
| 224 | 20240724 | 145300 | 2667748300 | 25500 | 25500 | 25500 | 25500 | 3 |
| 225 | 20240724 | 145200 | 2667671800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20240724 | 145100 | 2667671800 | 25500 | 25550 | 25550 | 25500 | 20 |
| 227 | 20240724 | 145000 | 2667160900 | 25550 | 25500 | 25550 | 25500 | 5 |
| 228 | 20240724 | 144900 | 2667033300 | 25500 | 25500 | 25500 | 25500 | 69 |
| 229 | 20240724 | 144800 | 2665273800 | 25450 | 25450 | 25450 | 25450 | 3 |
| 230 | 20240724 | 144700 | 2665197450 | 25450 | 25450 | 25450 | 25450 | 5 |
| 231 | 20240724 | 144600 | 2665070200 | 25500 | 25500 | 25550 | 25500 | 25 |
| 232 | 20240724 | 144500 | 2664432650 | 25500 | 25500 | 25500 | 25500 | 82 |
| 233 | 20240724 | 144400 | 2662341650 | 25500 | 25550 | 25550 | 25500 | 19 |
| 234 | 20240724 | 144300 | 2661857050 | 25550 | 25550 | 25550 | 25500 | 36 |
| 235 | 20240724 | 144200 | 2660937350 | 25500 | 25500 | 25550 | 25500 | 9 |
| 236 | 20240724 | 144100 | 2660707600 | 25550 | 25500 | 25550 | 25500 | 32 |
| 237 | 20240724 | 144000 | 2659891550 | 25500 | 25500 | 25500 | 25500 | 2 |
| 238 | 20240724 | 143900 | 2659840550 | 25500 | 25500 | 25500 | 25500 | 97 |
| 239 | 20240724 | 143800 | 2657367050 | 25550 | 25500 | 25550 | 25500 | 724 |
| 240 | 20240724 | 143700 | 2638904950 | 25500 | 25450 | 25500 | 25450 | 179 |
| 241 | 20240724 | 143600 | 2634342800 | 25450 | 25450 | 25450 | 25450 | 145 |
| 242 | 20240724 | 143500 | 2630652550 | 25450 | 25450 | 25450 | 25450 | 1 |
| 243 | 20240724 | 143400 | 2630627100 | 25450 | 25450 | 25450 | 25450 | 12 |
| 244 | 20240724 | 143300 | 2630321700 | 25450 | 25450 | 25450 | 25450 | 3 |
| 245 | 20240724 | 143200 | 2630245350 | 25450 | 25450 | 25450 | 25450 | 10 |
| 246 | 20240724 | 143100 | 2629990850 | 25450 | 25450 | 25450 | 25400 | 113 |
| 247 | 20240724 | 143000 | 2627115100 | 25450 | 25450 | 25450 | 25450 | 14 |
| 248 | 20240724 | 142900 | 2626758800 | 25450 | 25450 | 25450 | 25450 | 2 |
| 249 | 20240724 | 142800 | 2626707900 | 25450 | 25450 | 25450 | 25450 | 1 |
| 250 | 20240724 | 142700 | 2626682450 | 25450 | 25450 | 25450 | 25400 | 266 |
| 251 | 20240724 | 142600 | 2619915250 | 25450 | 25450 | 25450 | 25400 | 90 |
| 252 | 20240724 | 142500 | 2617625250 | 25400 | 25400 | 25400 | 25400 | 3 |
| 253 | 20240724 | 142400 | 2617549050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20240724 | 142300 | 2617549050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 255 | 20240724 | 142200 | 2617523650 | 25400 | 25450 | 25450 | 25400 | 15 |
| 256 | 20240724 | 142100 | 2617142050 | 25400 | 25400 | 25400 | 25400 | 35 |
| 257 | 20240724 | 142000 | 2616253050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 258 | 20240724 | 141900 | 2616253050 | 25450 | 25450 | 25500 | 25450 | 378 |
| 259 | 20240724 | 141800 | 2606626450 | 25450 | 25400 | 25500 | 25400 | 11 |
| 260 | 20240724 | 141700 | 2606346550 | 25400 | 25450 | 25450 | 25400 | 128 |
| 261 | 20240724 | 141600 | 2603093650 | 25450 | 25450 | 25450 | 25450 | 13 |
| 262 | 20240724 | 141500 | 2602762800 | 25450 | 25450 | 25450 | 25450 | 20 |
| 263 | 20240724 | 141400 | 2602253800 | 25450 | 25500 | 25500 | 25450 | 26 |
| 264 | 20240724 | 141300 | 2601592000 | 25450 | 25500 | 25500 | 25450 | 411 |
| 265 | 20240724 | 141200 | 2591132000 | 25450 | 25450 | 25500 | 25450 | 34 |
| 266 | 20240724 | 141100 | 2590265700 | 25450 | 25450 | 25450 | 25400 | 207 |
| 267 | 20240724 | 141000 | 2585001700 | 25400 | 25400 | 25450 | 25400 | 7 |
| 268 | 20240724 | 140900 | 2584823800 | 25450 | 25450 | 25450 | 25450 | 110 |
| 269 | 20240724 | 140800 | 2582024300 | 25450 | 25400 | 25450 | 25400 | 515 |
| 270 | 20240724 | 140700 | 2568917700 | 25450 | 25400 | 25450 | 25400 | 31 |
| 271 | 20240724 | 140600 | 2568128800 | 25400 | 25400 | 25400 | 25400 | 142 |
| 272 | 20240724 | 140500 | 2564522000 | 25400 | 25400 | 25400 | 25400 | 8 |
| 273 | 20240724 | 140400 | 2564318800 | 25400 | 25400 | 25400 | 25400 | 1 |
| 274 | 20240724 | 140300 | 2564293400 | 25400 | 25400 | 25400 | 25400 | 5 |
| 275 | 20240724 | 140200 | 2564166400 | 25400 | 25400 | 25400 | 25400 | 2 |
| 276 | 20240724 | 140100 | 2564115600 | 25400 | 25400 | 25400 | 25400 | 189 |
| 277 | 20240724 | 140000 | 2559315000 | 25400 | 25400 | 25400 | 25400 | 9 |
| 278 | 20240724 | 135900 | 2559086400 | 25400 | 25400 | 25400 | 25400 | 16 |
| 279 | 20240724 | 135800 | 2558680000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20240724 | 135700 | 2558680000 | 25400 | 25350 | 25400 | 25350 | 1156 |
| 281 | 20240724 | 135600 | 2529361700 | 25350 | 25350 | 25350 | 25350 | 3 |
| 282 | 20240724 | 135500 | 2529285650 | 25400 | 25350 | 25450 | 25300 | 5469 |
| 283 | 20240724 | 135400 | 2390836500 | 25350 | 25400 | 25400 | 25350 | 694 |
| 284 | 20240724 | 135300 | 2373209650 | 25350 | 25300 | 25350 | 25300 | 5 |
| 285 | 20240724 | 135200 | 2373083050 | 25350 | 25350 | 25400 | 25350 | 353 |
| 286 | 20240724 | 135100 | 2364134350 | 25350 | 25400 | 25400 | 25300 | 2022 |
| 287 | 20240724 | 135000 | 2312928150 | 25400 | 25500 | 25500 | 25400 | 1129 |
| 288 | 20240724 | 134900 | 2284231600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20240724 | 134800 | 2284231600 | 25500 | 25500 | 25500 | 25450 | 824 |
| 290 | 20240724 | 134700 | 2263219700 | 25500 | 25550 | 25550 | 25500 | 7 |
| 291 | 20240724 | 134600 | 2263040950 | 25550 | 25550 | 25550 | 25550 | 5 |
| 292 | 20240724 | 134500 | 2262913200 | 25500 | 25550 | 25550 | 25500 | 9 |
| 293 | 20240724 | 134400 | 2262683450 | 25500 | 25550 | 25550 | 25500 | 3 |
| 294 | 20240724 | 134300 | 2262606900 | 25550 | 25500 | 25550 | 25500 | 62 |
| 295 | 20240724 | 134200 | 2261025100 | 25500 | 25500 | 25500 | 25500 | 4 |
| 296 | 20240724 | 134100 | 2260923100 | 25500 | 25500 | 25500 | 25500 | 5 |
| 297 | 20240724 | 134000 | 2260795600 | 25500 | 25500 | 25500 | 25500 | 2 |
| 298 | 20240724 | 133900 | 2260744600 | 25500 | 25500 | 25500 | 25500 | 53 |
| 299 | 20240724 | 133800 | 2259393100 | 25500 | 25500 | 25500 | 25500 | 6 |
| 300 | 20240724 | 133700 | 2259240100 | 25500 | 25500 | 25500 | 25500 | 64 |
| 301 | 20240724 | 133600 | 2257608100 | 25450 | 25500 | 25500 | 25450 | 308 |
| 302 | 20240724 | 133500 | 2249754200 | 25450 | 25450 | 25450 | 25450 | 62 |
| 303 | 20240724 | 133400 | 2248176300 | 25450 | 25450 | 25450 | 25450 | 24 |
| 304 | 20240724 | 133300 | 2247565500 | 25450 | 25450 | 25500 | 25450 | 890 |
| 305 | 20240724 | 133200 | 2224896000 | 25350 | 25400 | 25400 | 25350 | 23 |
| 306 | 20240724 | 133100 | 2224312300 | 25400 | 25450 | 25450 | 25400 | 230 |
| 307 | 20240724 | 133000 | 2218459900 | 25400 | 25400 | 25400 | 25400 | 345 |
| 308 | 20240724 | 132900 | 2209696900 | 25400 | 25400 | 25400 | 25400 | 17 |
| 309 | 20240724 | 132800 | 2209265100 | 25400 | 25400 | 25400 | 25400 | 33 |
| 310 | 20240724 | 132700 | 2208426900 | 25400 | 25400 | 25400 | 25400 | 29 |
| 311 | 20240724 | 132600 | 2207690300 | 25400 | 25350 | 25400 | 25350 | 3 |
| 312 | 20240724 | 132500 | 2207614150 | 25350 | 25400 | 25400 | 25350 | 117 |
| 313 | 20240724 | 132400 | 2204642400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 314 | 20240724 | 132300 | 2204642400 | 25400 | 25300 | 25400 | 25300 | 988 |
| 315 | 20240724 | 132200 | 2179571800 | 25300 | 25300 | 25350 | 25300 | 672 |
| 316 | 20240724 | 132100 | 2162569950 | 25300 | 25300 | 25300 | 25300 | 81 |
| 317 | 20240724 | 132000 | 2160520650 | 25350 | 25350 | 25350 | 25350 | 107 |
| 318 | 20240724 | 131900 | 2157808200 | 25350 | 25350 | 25400 | 25350 | 7 |
| 319 | 20240724 | 131800 | 2157630600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 320 | 20240724 | 131700 | 2157630600 | 25450 | 25400 | 25450 | 25350 | 1497 |
| 321 | 20240724 | 131600 | 2119639850 | 25400 | 25500 | 25500 | 25400 | 1115 |
| 322 | 20240724 | 131500 | 2091273150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 323 | 20240724 | 131400 | 2091273150 | 25500 | 25450 | 25500 | 25450 | 5 |
| 324 | 20240724 | 131300 | 2091145850 | 25450 | 25450 | 25450 | 25450 | 1 |
| 325 | 20240724 | 131200 | 2091120400 | 25450 | 25450 | 25450 | 25450 | 101 |
| 326 | 20240724 | 131100 | 2088549950 | 25450 | 25500 | 25500 | 25450 | 89 |
| 327 | 20240724 | 131000 | 2086283050 | 25500 | 25450 | 25500 | 25450 | 3 |
| 328 | 20240724 | 130900 | 2086206650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 329 | 20240724 | 130800 | 2086206650 | 25450 | 25450 | 25450 | 25450 | 4 |
| 330 | 20240724 | 130700 | 2086104850 | 25450 | 25450 | 25450 | 25450 | 1 |
| 331 | 20240724 | 130600 | 2086079400 | 25450 | 25450 | 25450 | 25450 | 1 |
| 332 | 20240724 | 130500 | 2086053950 | 25450 | 25450 | 25450 | 25450 | 3 |
| 333 | 20240724 | 130400 | 2085977600 | 25450 | 25450 | 25450 | 25450 | 2 |
| 334 | 20240724 | 130300 | 2085926700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 335 | 20240724 | 130200 | 2085875800 | 25450 | 25450 | 25450 | 25450 | 32 |
| 336 | 20240724 | 130100 | 2085061400 | 25500 | 25500 | 25500 | 25450 | 4 |
| 337 | 20240724 | 130000 | 2084959450 | 25500 | 25450 | 25500 | 25450 | 34 |
| 338 | 20240724 | 125900 | 2084092700 | 25450 | 25450 | 25450 | 25450 | 3 |
| 339 | 20240724 | 125800 | 2084016350 | 25450 | 25450 | 25450 | 25450 | 11 |
| 340 | 20240724 | 125700 | 2083736400 | 25500 | 25450 | 25500 | 25450 | 3 |
| 341 | 20240724 | 125600 | 2083660000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 342 | 20240724 | 125500 | 2083660000 | 25450 | 25450 | 25450 | 25450 | 4 |
| 343 | 20240724 | 125400 | 2083558200 | 25500 | 25450 | 25500 | 25450 | 16 |
| 344 | 20240724 | 125300 | 2083150400 | 25500 | 25500 | 25500 | 25500 | 62 |
| 345 | 20240724 | 125200 | 2081569400 | 25500 | 25450 | 25500 | 25450 | 477 |
| 346 | 20240724 | 125100 | 2069408400 | 25450 | 25450 | 25450 | 25450 | 4 |
| 347 | 20240724 | 125000 | 2069306600 | 25450 | 25500 | 25500 | 25450 | 6 |
| 348 | 20240724 | 124900 | 2069153700 | 25500 | 25500 | 25500 | 25450 | 1027 |
| 349 | 20240724 | 124800 | 2042965300 | 25450 | 25450 | 25500 | 25450 | 108 |
| 350 | 20240724 | 124700 | 2040216450 | 25450 | 25450 | 25450 | 25450 | 50 |
| 351 | 20240724 | 124600 | 2038943950 | 25450 | 25450 | 25450 | 25450 | 21 |
| 352 | 20240724 | 124500 | 2038409500 | 25450 | 25500 | 25500 | 25450 | 525 |
| 353 | 20240724 | 124400 | 2025022100 | 25550 | 25550 | 25550 | 25550 | 1 |
| 354 | 20240724 | 124300 | 2024996550 | 25500 | 25500 | 25500 | 25500 | 1 |
| 355 | 20240724 | 124200 | 2024971050 | 25500 | 25500 | 25500 | 25500 | 24 |
| 356 | 20240724 | 124100 | 2024359050 | 25500 | 25450 | 25500 | 25450 | 116 |
| 357 | 20240724 | 124000 | 2021401100 | 25450 | 25500 | 25500 | 25450 | 21 |
| 358 | 20240724 | 123900 | 2020866400 | 25500 | 25450 | 25500 | 25450 | 112 |
| 359 | 20240724 | 123800 | 2018010500 | 25450 | 25500 | 25500 | 25450 | 89 |
| 360 | 20240724 | 123700 | 2015743950 | 25500 | 25500 | 25500 | 25500 | 1008 |
| 361 | 20240724 | 123600 | 1990039950 | 25500 | 25500 | 25500 | 25500 | 102 |
| 362 | 20240724 | 123500 | 1987438950 | 25500 | 25500 | 25500 | 25500 | 185 |
| 363 | 20240724 | 123400 | 1982721450 | 25500 | 25500 | 25500 | 25500 | 2 |
| 364 | 20240724 | 123300 | 1982670450 | 25500 | 25550 | 25550 | 25500 | 4 |
| 365 | 20240724 | 123200 | 1982568350 | 25550 | 25500 | 25550 | 25500 | 3 |
| 366 | 20240724 | 123100 | 1982491750 | 25500 | 25500 | 25500 | 25500 | 2 |
| 367 | 20240724 | 123000 | 1982440750 | 25500 | 25550 | 25550 | 25500 | 2 |
| 368 | 20240724 | 122900 | 1982389700 | 25500 | 25500 | 25500 | 25500 | 570 |
| 369 | 20240724 | 122800 | 1967854700 | 25500 | 25500 | 25500 | 25500 | 2 |
| 370 | 20240724 | 122700 | 1967803700 | 25500 | 25500 | 25500 | 25500 | 2 |
| 371 | 20240724 | 122600 | 1967752700 | 25500 | 25500 | 25500 | 25500 | 2 |
| 372 | 20240724 | 122500 | 1967701700 | 25500 | 25500 | 25500 | 25500 | 2 |
| 373 | 20240724 | 122400 | 1967650700 | 25550 | 25550 | 25550 | 25500 | 994 |
| 374 | 20240724 | 122300 | 1942254850 | 25550 | 25550 | 25550 | 25550 | 5 |
| 375 | 20240724 | 122200 | 1942127100 | 25550 | 25550 | 25550 | 25550 | 30 |
| 376 | 20240724 | 122100 | 1941360600 | 25550 | 25550 | 25550 | 25550 | 1 |
| 377 | 20240724 | 122000 | 1941335050 | 25550 | 25550 | 25550 | 25550 | 3 |
| 378 | 20240724 | 121900 | 1941258400 | 25550 | 25600 | 25600 | 25550 | 15 |
| 379 | 20240724 | 121800 | 1940874450 | 25600 | 25550 | 25600 | 25550 | 4 |
| 380 | 20240724 | 121700 | 1940772150 | 25550 | 25550 | 25550 | 25550 | 3 |
| 381 | 20240724 | 121600 | 1940695500 | 25600 | 25600 | 25600 | 25600 | 1 |
| 382 | 20240724 | 121500 | 1940669900 | 25600 | 25550 | 25600 | 25550 | 2 |
| 383 | 20240724 | 121400 | 1940618750 | 25600 | 25550 | 25600 | 25550 | 89 |
| 384 | 20240724 | 121300 | 1938340450 | 25550 | 25550 | 25550 | 25550 | 2 |
| 385 | 20240724 | 121200 | 1938289350 | 25550 | 25550 | 25550 | 25550 | 40 |
| 386 | 20240724 | 121100 | 1937267350 | 25600 | 25600 | 25600 | 25550 | 15 |
| 387 | 20240724 | 121000 | 1936883450 | 25600 | 25550 | 25600 | 25550 | 40 |
| 388 | 20240724 | 120900 | 1935859500 | 25600 | 25550 | 25600 | 25550 | 2 |
| 389 | 20240724 | 120800 | 1935808350 | 25550 | 25550 | 25550 | 25550 | 4 |
| 390 | 20240724 | 120700 | 1935706150 | 25550 | 25550 | 25550 | 25550 | 1 |
| 391 | 20240724 | 120600 | 1935680600 | 25550 | 25550 | 25550 | 25550 | 3 |
| 392 | 20240724 | 120500 | 1935603950 | 25550 | 25550 | 25550 | 25550 | 63 |
| 393 | 20240724 | 120400 | 1933994300 | 25550 | 25550 | 25550 | 25550 | 2 |
| 394 | 20240724 | 120300 | 1933943200 | 25550 | 25600 | 25600 | 25550 | 31 |
| 395 | 20240724 | 120200 | 1933149700 | 25550 | 25600 | 25600 | 25550 | 30 |
| 396 | 20240724 | 120100 | 1932381750 | 25550 | 25550 | 25550 | 25550 | 1 |
| 397 | 20240724 | 120000 | 1932356200 | 25550 | 25600 | 25650 | 25550 | 21 |
| 398 | 20240724 | 115900 | 1931818450 | 25550 | 25550 | 25550 | 25550 | 15 |
| 399 | 20240724 | 115800 | 1931435200 | 25600 | 25600 | 25650 | 25550 | 894 |
| 400 | 20240724 | 115700 | 1908562300 | 25600 | 25600 | 25650 | 25600 | 30 |
| 401 | 20240724 | 115600 | 1907793350 | 25600 | 25600 | 25600 | 25600 | 7 |
| 402 | 20240724 | 115500 | 1907614150 | 25650 | 25600 | 25650 | 25600 | 201 |
| 403 | 20240724 | 115400 | 1902459500 | 25600 | 25600 | 25650 | 25600 | 28 |
| 404 | 20240724 | 115300 | 1901741800 | 25600 | 25650 | 25650 | 25600 | 26 |
| 405 | 20240724 | 115200 | 1901075300 | 25600 | 25600 | 25600 | 25600 | 10 |
| 406 | 20240724 | 115100 | 1900819300 | 25600 | 25600 | 25650 | 25600 | 190 |
| 407 | 20240724 | 115000 | 1895946250 | 25600 | 25600 | 25650 | 25600 | 57 |
| 408 | 20240724 | 114900 | 1894486100 | 25650 | 25650 | 25650 | 25600 | 127 |
| 409 | 20240724 | 114800 | 1891229000 | 25600 | 25650 | 25650 | 25600 | 56 |
| 410 | 20240724 | 114700 | 1889792950 | 25650 | 25600 | 25650 | 25600 | 188 |
| 411 | 20240724 | 114600 | 1884971100 | 25600 | 25600 | 25650 | 25600 | 81 |
| 412 | 20240724 | 114500 | 1882896600 | 25600 | 25600 | 25600 | 25600 | 9 |
| 413 | 20240724 | 114400 | 1882666200 | 25700 | 25650 | 25700 | 25600 | 188 |
| 414 | 20240724 | 114300 | 1877843450 | 25650 | 25600 | 25650 | 25600 | 185 |
| 415 | 20240724 | 114200 | 1873098350 | 25650 | 25650 | 25700 | 25600 | 40 |
| 416 | 20240724 | 114100 | 1872071850 | 25650 | 25700 | 25700 | 25650 | 17 |
| 417 | 20240724 | 114000 | 1871635350 | 25600 | 25600 | 25700 | 25600 | 314 |
| 418 | 20240724 | 113900 | 1863565950 | 25600 | 25700 | 25700 | 25600 | 19 |
| 419 | 20240724 | 113800 | 1863077750 | 25700 | 25700 | 25700 | 25700 | 299 |
| 420 | 20240724 | 113700 | 1855393450 | 25700 | 25650 | 25700 | 25650 | 194 |
| 421 | 20240724 | 113600 | 1850416550 | 25600 | 25650 | 25700 | 25600 | 36 |
| 422 | 20240724 | 113500 | 1849493150 | 25700 | 25600 | 25700 | 25600 | 21 |
| 423 | 20240724 | 113400 | 1848953700 | 25700 | 25700 | 25700 | 25700 | 214 |
| 424 | 20240724 | 113300 | 1843453900 | 25700 | 25700 | 25700 | 25650 | 184 |
| 425 | 20240724 | 113200 | 1838726050 | 25700 | 25600 | 25700 | 25600 | 19 |
| 426 | 20240724 | 113100 | 1838238050 | 25600 | 25650 | 25700 | 25600 | 182 |
| 427 | 20240724 | 113000 | 1833560850 | 25600 | 25650 | 25650 | 25600 | 35 |
| 428 | 20240724 | 112900 | 1832663400 | 25700 | 25650 | 25700 | 25650 | 22 |
| 429 | 20240724 | 112800 | 1832098200 | 25700 | 25650 | 25700 | 25650 | 183 |
| 430 | 20240724 | 112700 | 1827403250 | 25600 | 25650 | 25650 | 25600 | 22 |
| 431 | 20240724 | 112600 | 1826839800 | 25650 | 25600 | 25650 | 25600 | 33 |
| 432 | 20240724 | 112500 | 1825994000 | 25600 | 25650 | 25650 | 25600 | 195 |
| 433 | 20240724 | 112400 | 1820992850 | 25650 | 25650 | 25650 | 25650 | 18 |
| 434 | 20240724 | 112300 | 1820531150 | 25600 | 25600 | 25600 | 25600 | 10 |
| 435 | 20240724 | 112200 | 1820275150 | 25650 | 25650 | 25650 | 25650 | 23 |
| 436 | 20240724 | 112100 | 1819685200 | 25650 | 25600 | 25650 | 25600 | 227 |
| 437 | 20240724 | 112000 | 1813864900 | 25650 | 25650 | 25650 | 25600 | 27 |
| 438 | 20240724 | 111900 | 1813172550 | 25650 | 25650 | 25650 | 25650 | 46 |
| 439 | 20240724 | 111800 | 1811992650 | 25650 | 25600 | 25650 | 25600 | 182 |
| 440 | 20240724 | 111700 | 1807324400 | 25650 | 25600 | 25650 | 25600 | 80 |
| 441 | 20240724 | 111600 | 1805273000 | 25650 | 25650 | 25650 | 25650 | 2 |
| 442 | 20240724 | 111500 | 1805221700 | 25650 | 25650 | 25700 | 25650 | 782 |
| 443 | 20240724 | 111400 | 1785155250 | 25650 | 25650 | 25750 | 25650 | 57 |
| 444 | 20240724 | 111300 | 1783691400 | 25650 | 25750 | 25750 | 25650 | 20 |
| 445 | 20240724 | 111200 | 1783176600 | 25750 | 25650 | 25750 | 25650 | 168 |
| 446 | 20240724 | 111100 | 1778859100 | 25700 | 25700 | 25700 | 25650 | 39 |
| 447 | 20240724 | 111000 | 1777856850 | 25600 | 25650 | 25700 | 25600 | 276 |
| 448 | 20240724 | 110900 | 1770776550 | 25700 | 25700 | 25750 | 25650 | 768 |
| 449 | 20240724 | 110800 | 1751013650 | 25650 | 25700 | 25700 | 25650 | 4 |
| 450 | 20240724 | 110700 | 1750910900 | 25700 | 25700 | 25700 | 25700 | 47 |
| 451 | 20240724 | 110600 | 1749703000 | 25650 | 25650 | 25700 | 25650 | 185 |
| 452 | 20240724 | 110500 | 1744948700 | 25700 | 25700 | 25700 | 25700 | 1 |
| 453 | 20240724 | 110400 | 1744923000 | 25700 | 25650 | 25700 | 25650 | 20 |
| 454 | 20240724 | 110300 | 1744409100 | 25650 | 25700 | 25750 | 25650 | 185 |
| 455 | 20240724 | 110200 | 1739653700 | 25650 | 25700 | 25700 | 25650 | 87 |
| 456 | 20240724 | 110100 | 1737417850 | 25700 | 25700 | 25700 | 25700 | 40 |
| 457 | 20240724 | 110000 | 1736389850 | 25650 | 25650 | 25700 | 25650 | 190 |
| 458 | 20240724 | 105900 | 1731507200 | 25650 | 25600 | 25650 | 25600 | 229 |
| 459 | 20240724 | 105800 | 1725641850 | 25600 | 25600 | 25600 | 25550 | 51 |
| 460 | 20240724 | 105700 | 1724336350 | 25550 | 25550 | 25550 | 25550 | 135 |
| 461 | 20240724 | 105600 | 1720887100 | 25550 | 25500 | 25550 | 25500 | 21 |
| 462 | 20240724 | 105500 | 1720350650 | 25550 | 25500 | 25550 | 25500 | 60 |
| 463 | 20240724 | 105400 | 1718819750 | 25550 | 25550 | 25550 | 25550 | 165 |
| 464 | 20240724 | 105300 | 1714604000 | 25550 | 25550 | 25550 | 25550 | 20 |
| 465 | 20240724 | 105200 | 1714093000 | 25550 | 25450 | 25550 | 25450 | 19 |
| 466 | 20240724 | 105100 | 1713607750 | 25450 | 25550 | 25600 | 25450 | 272 |
| 467 | 20240724 | 105000 | 1706667000 | 25500 | 25500 | 25500 | 25500 | 1686 |
| 468 | 20240724 | 104900 | 1663674000 | 25500 | 25500 | 25550 | 25500 | 127 |
| 469 | 20240724 | 104800 | 1660434600 | 25550 | 25550 | 25550 | 25550 | 30 |
| 470 | 20240724 | 104700 | 1659668100 | 25550 | 25500 | 25550 | 25500 | 211 |
| 471 | 20240724 | 104600 | 1654278550 | 25500 | 25500 | 25500 | 25500 | 828 |
| 472 | 20240724 | 104500 | 1633164550 | 25600 | 25550 | 25600 | 25550 | 407 |
| 473 | 20240724 | 104400 | 1622764800 | 25550 | 25500 | 25550 | 25500 | 244 |
| 474 | 20240724 | 104300 | 1616532300 | 25500 | 25550 | 25600 | 25500 | 1013 |
| 475 | 20240724 | 104200 | 1590633550 | 25550 | 25550 | 25550 | 25550 | 18 |
| 476 | 20240724 | 104100 | 1590173650 | 25550 | 25600 | 25600 | 25550 | 655 |
| 477 | 20240724 | 104000 | 1573437750 | 25600 | 25650 | 25650 | 25600 | 31 |
| 478 | 20240724 | 103900 | 1572643200 | 25650 | 25600 | 25650 | 25600 | 16 |
| 479 | 20240724 | 103800 | 1572233550 | 25600 | 25550 | 25600 | 25550 | 485 |
| 480 | 20240724 | 103700 | 1559817700 | 25600 | 25600 | 25600 | 25600 | 78 |
| 481 | 20240724 | 103600 | 1557820900 | 25550 | 25650 | 25650 | 25550 | 59 |
| 482 | 20240724 | 103500 | 1556311650 | 25600 | 25650 | 25650 | 25600 | 664 |
| 483 | 20240724 | 103400 | 1539304950 | 25650 | 25650 | 25650 | 25650 | 28 |
| 484 | 20240724 | 103300 | 1538586750 | 25650 | 25650 | 25650 | 25650 | 49 |
| 485 | 20240724 | 103200 | 1537329900 | 25600 | 25650 | 25650 | 25600 | 166 |
| 486 | 20240724 | 103100 | 1533072150 | 25650 | 25600 | 25650 | 25600 | 20 |
| 487 | 20240724 | 103000 | 1532559200 | 25650 | 25600 | 25650 | 25600 | 29 |
| 488 | 20240724 | 102900 | 1531815550 | 25600 | 25600 | 25600 | 25600 | 339 |
| 489 | 20240724 | 102800 | 1523137150 | 25600 | 25550 | 25600 | 25550 | 6 |
| 490 | 20240724 | 102700 | 1522983600 | 25600 | 25650 | 25650 | 25500 | 2337 |
| 491 | 20240724 | 102600 | 1463239000 | 25650 | 25750 | 25750 | 25650 | 564 |
| 492 | 20240724 | 102500 | 1448735650 | 25750 | 25750 | 25750 | 25750 | 119 |
| 493 | 20240724 | 102400 | 1445671400 | 25750 | 25750 | 25750 | 25700 | 70 |
| 494 | 20240724 | 102300 | 1443870100 | 25750 | 25700 | 25750 | 25700 | 390 |
| 495 | 20240724 | 102200 | 1433836600 | 25650 | 25700 | 25700 | 25650 | 110 |
| 496 | 20240724 | 102100 | 1431012600 | 25650 | 25650 | 25650 | 25650 | 3 |
| 497 | 20240724 | 102000 | 1430935650 | 25700 | 25700 | 25700 | 25650 | 198 |
| 498 | 20240724 | 101900 | 1425847100 | 25700 | 25700 | 25700 | 25700 | 19 |
| 499 | 20240724 | 101800 | 1425358800 | 25700 | 25700 | 25700 | 25650 | 39 |
| 500 | 20240724 | 101700 | 1424356700 | 25700 | 25700 | 25700 | 25700 | 694 |
| 501 | 20240724 | 101600 | 1406520900 | 25700 | 25650 | 25700 | 25650 | 50 |
| 502 | 20240724 | 101500 | 1405237450 | 25700 | 25700 | 25700 | 25650 | 22 |
| 503 | 20240724 | 101400 | 1404672200 | 25700 | 25700 | 25700 | 25700 | 29 |
| 504 | 20240724 | 101300 | 1403926900 | 25650 | 25700 | 25700 | 25650 | 214 |
| 505 | 20240724 | 101200 | 1398429600 | 25650 | 25700 | 25700 | 25650 | 48 |
| 506 | 20240724 | 101100 | 1397197450 | 25700 | 25700 | 25700 | 25700 | 120 |
| 507 | 20240724 | 101000 | 1394113450 | 25700 | 25750 | 25750 | 25700 | 138 |
| 508 | 20240724 | 100900 | 1390566800 | 25750 | 25650 | 25750 | 25650 | 228 |
| 509 | 20240724 | 100800 | 1384709150 | 25650 | 25700 | 25700 | 25650 | 168 |
| 510 | 20240724 | 100700 | 1380398750 | 25700 | 25700 | 25700 | 25650 | 217 |
| 511 | 20240724 | 100600 | 1374821950 | 25700 | 25600 | 25700 | 25600 | 33 |
| 512 | 20240724 | 100500 | 1373975200 | 25650 | 25650 | 25650 | 25650 | 19 |
| 513 | 20240724 | 100400 | 1373487850 | 25600 | 25650 | 25650 | 25600 | 248 |
| 514 | 20240724 | 100300 | 1367127200 | 25700 | 25750 | 25750 | 25700 | 21 |
| 515 | 20240724 | 100200 | 1366586600 | 25750 | 25750 | 25750 | 25750 | 2 |
| 516 | 20240724 | 100100 | 1366535100 | 25750 | 25650 | 25750 | 25650 | 389 |
| 517 | 20240724 | 100000 | 1356547150 | 25700 | 25750 | 25800 | 25650 | 48 |
| 518 | 20240724 | 095900 | 1355312250 | 25750 | 25750 | 25750 | 25750 | 16 |
| 519 | 20240724 | 095800 | 1354900250 | 25750 | 25750 | 25750 | 25700 | 301 |
| 520 | 20240724 | 095700 | 1347155400 | 25750 | 25700 | 25750 | 25700 | 57 |
| 521 | 20240724 | 095600 | 1345689200 | 25700 | 25750 | 25750 | 25700 | 26 |
| 522 | 20240724 | 095500 | 1345019750 | 25750 | 25850 | 25850 | 25750 | 877 |
| 523 | 20240724 | 095400 | 1322417250 | 25850 | 25800 | 25850 | 25800 | 412 |
| 524 | 20240724 | 095300 | 1311787400 | 25800 | 25750 | 25800 | 25750 | 243 |
| 525 | 20240724 | 095200 | 1305524300 | 25700 | 25700 | 25750 | 25700 | 113 |
| 526 | 20240724 | 095100 | 1302620150 | 25700 | 25700 | 25700 | 25700 | 6 |
| 527 | 20240724 | 095000 | 1302465950 | 25650 | 25600 | 25650 | 25600 | 706 |
| 528 | 20240724 | 094900 | 1284358250 | 25600 | 25600 | 25650 | 25600 | 154 |
| 529 | 20240724 | 094800 | 1280414900 | 25600 | 25650 | 25650 | 25550 | 516 |
| 530 | 20240724 | 094700 | 1267221850 | 25650 | 25700 | 25750 | 25650 | 503 |
| 531 | 20240724 | 094600 | 1254309650 | 25650 | 25550 | 25650 | 25550 | 2575 |
| 532 | 20240724 | 094500 | 1188400550 | 25550 | 25600 | 25600 | 25550 | 207 |
| 533 | 20240724 | 094400 | 1183109800 | 25600 | 25600 | 25600 | 25600 | 46 |
| 534 | 20240724 | 094300 | 1181932200 | 25600 | 25600 | 25600 | 25550 | 902 |
| 535 | 20240724 | 094200 | 1158876000 | 25550 | 25600 | 25600 | 25550 | 196 |
| 536 | 20240724 | 094100 | 1153859500 | 25600 | 25650 | 25650 | 25600 | 1481 |
| 537 | 20240724 | 094000 | 1115940650 | 25650 | 25650 | 25650 | 25650 | 10 |
| 538 | 20240724 | 093900 | 1115684150 | 25650 | 25700 | 25700 | 25650 | 379 |
| 539 | 20240724 | 093800 | 1105962700 | 25700 | 25750 | 25750 | 25650 | 541 |
| 540 | 20240724 | 093700 | 1092058950 | 25750 | 25800 | 25800 | 25750 | 243 |
| 541 | 20240724 | 093600 | 1085795150 | 25800 | 25750 | 25800 | 25750 | 451 |
| 542 | 20240724 | 093500 | 1074167850 | 25800 | 25700 | 25800 | 25700 | 368 |
| 543 | 20240724 | 093400 | 1064686900 | 25800 | 25850 | 25850 | 25700 | 1485 |
| 544 | 20240724 | 093300 | 1026407150 | 25800 | 25800 | 25800 | 25750 | 1927 |
| 545 | 20240724 | 093200 | 976691050 | 25750 | 25800 | 25850 | 25750 | 952 |
| 546 | 20240724 | 093100 | 952122450 | 25850 | 25850 | 25850 | 25800 | 359 |
| 547 | 20240724 | 093000 | 942851250 | 25850 | 25850 | 25850 | 25800 | 363 |
| 548 | 20240724 | 092900 | 933472700 | 25800 | 25850 | 25850 | 25800 | 424 |
| 549 | 20240724 | 092800 | 922523750 | 25850 | 25850 | 25850 | 25800 | 309 |
| 550 | 20240724 | 092700 | 914536250 | 25850 | 25850 | 25850 | 25800 | 1010 |
| 551 | 20240724 | 092600 | 888444200 | 25850 | 25700 | 25850 | 25700 | 3705 |
| 552 | 20240724 | 092500 | 792837900 | 25650 | 25700 | 25750 | 25650 | 263 |
| 553 | 20240724 | 092400 | 786073750 | 25750 | 25650 | 25750 | 25650 | 900 |
| 554 | 20240724 | 092300 | 762940100 | 25650 | 25700 | 25700 | 25650 | 827 |
| 555 | 20240724 | 092200 | 741705200 | 25700 | 25650 | 25700 | 25650 | 601 |
| 556 | 20240724 | 092100 | 726285250 | 25650 | 25650 | 25650 | 25600 | 785 |
| 557 | 20240724 | 092000 | 706152700 | 25600 | 25650 | 25700 | 25600 | 1193 |
| 558 | 20240724 | 091900 | 675573150 | 25700 | 25700 | 25700 | 25650 | 438 |
| 559 | 20240724 | 091800 | 664322500 | 25700 | 25700 | 25750 | 25650 | 680 |
| 560 | 20240724 | 091700 | 646845150 | 25700 | 25650 | 25700 | 25650 | 294 |
| 561 | 20240724 | 091600 | 639299450 | 25650 | 25700 | 25700 | 25650 | 397 |
| 562 | 20240724 | 091500 | 629111250 | 25700 | 25700 | 25700 | 25600 | 1027 |
| 563 | 20240724 | 091400 | 602759050 | 25700 | 25750 | 25750 | 25700 | 600 |
| 564 | 20240724 | 091300 | 587333350 | 25750 | 25750 | 25800 | 25750 | 87 |
| 565 | 20240724 | 091200 | 585093050 | 25800 | 25750 | 25800 | 25750 | 278 |
| 566 | 20240724 | 091100 | 577934500 | 25750 | 25800 | 25800 | 25650 | 1013 |
| 567 | 20240724 | 091000 | 551896600 | 25750 | 25800 | 25800 | 25750 | 597 |
| 568 | 20240724 | 090900 | 536500350 | 25800 | 25750 | 25800 | 25700 | 255 |
| 569 | 20240724 | 090800 | 529922600 | 25700 | 25850 | 25850 | 25700 | 1943 |
| 570 | 20240724 | 090700 | 479854200 | 25850 | 25850 | 25900 | 25800 | 614 |
| 571 | 20240724 | 090600 | 463978900 | 25850 | 25900 | 25900 | 25800 | 1239 |
| 572 | 20240724 | 090500 | 431960000 | 25850 | 25850 | 25950 | 25750 | 3025 |
| 573 | 20240724 | 090400 | 353675700 | 25800 | 25800 | 25800 | 25700 | 4132 |
| 574 | 20240724 | 090300 | 247180700 | 25850 | 25700 | 25900 | 25650 | 4328 |
| 575 | 20240724 | 090200 | 135527950 | 25650 | 25650 | 25700 | 25550 | 1302 |
| 576 | 20240724 | 090100 | 102125750 | 25650 | 25650 | 25650 | 25450 | 1797 |
| 577 | 20240724 | 090000 | 56280350 | 25600 | 25600 | 25600 | 25550 | 2199 |