32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 190000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 3 | 20240724 | 185900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240724 | 185800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240724 | 185700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240724 | 185600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240724 | 185500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240724 | 185400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240724 | 185300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240724 | 185200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240724 | 185100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240724 | 185000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240724 | 184900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240724 | 184800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240724 | 184700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240724 | 184600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240724 | 184500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240724 | 184400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240724 | 184300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240724 | 184200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240724 | 184100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240724 | 184000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240724 | 183900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240724 | 183800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240724 | 183700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240724 | 183600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240724 | 183500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240724 | 183400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240724 | 183300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240724 | 183200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240724 | 183100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240724 | 183000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 33 | 20240724 | 182900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240724 | 182800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240724 | 182700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240724 | 182600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240724 | 182500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240724 | 182400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240724 | 182300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240724 | 182200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240724 | 182100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240724 | 182000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240724 | 181900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240724 | 181800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240724 | 181700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240724 | 181600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240724 | 181500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240724 | 181400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240724 | 181300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240724 | 181200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240724 | 181100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240724 | 181000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240724 | 180900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240724 | 180800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240724 | 180700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240724 | 180600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240724 | 180500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240724 | 180400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240724 | 180300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240724 | 180200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240724 | 180100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240724 | 180000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 63 | 20240724 | 175900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240724 | 175800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240724 | 175700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240724 | 175600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240724 | 175500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240724 | 175400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240724 | 175300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240724 | 175200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240724 | 175100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240724 | 175000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240724 | 174900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240724 | 174800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240724 | 174700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240724 | 174600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240724 | 174500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240724 | 174400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240724 | 174300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240724 | 174200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240724 | 174100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240724 | 174000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240724 | 173900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240724 | 173800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240724 | 173700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240724 | 173600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240724 | 173500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240724 | 173400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240724 | 173300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240724 | 173200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240724 | 173100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240724 | 173000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 93 | 20240724 | 172900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240724 | 172800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240724 | 172700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240724 | 172600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240724 | 172500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240724 | 172400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240724 | 172300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240724 | 172200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240724 | 172100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240724 | 172000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240724 | 171900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240724 | 171800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240724 | 171700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240724 | 171600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240724 | 171500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240724 | 171400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240724 | 171300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240724 | 171200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240724 | 171100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240724 | 171000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240724 | 170900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240724 | 170800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240724 | 170700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240724 | 170600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240724 | 170500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240724 | 170400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240724 | 170300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240724 | 170200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240724 | 170100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240724 | 170000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 123 | 20240724 | 165900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240724 | 165800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240724 | 165700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240724 | 165600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240724 | 165500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240724 | 165400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240724 | 165300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240724 | 165200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240724 | 165100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240724 | 165000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240724 | 164900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240724 | 164800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240724 | 164700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240724 | 164600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240724 | 164500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240724 | 164400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240724 | 164300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240724 | 164200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240724 | 164100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240724 | 164000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240724 | 163900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240724 | 163800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240724 | 163700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240724 | 163600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240724 | 163500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240724 | 163400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240724 | 163300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240724 | 163200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240724 | 163100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240724 | 163000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 153 | 20240724 | 162900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240724 | 162800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240724 | 162700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240724 | 162600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240724 | 162500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240724 | 162400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240724 | 162300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240724 | 162200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240724 | 162100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240724 | 162000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240724 | 161900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240724 | 161800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240724 | 161700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240724 | 161600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240724 | 161500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240724 | 161400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240724 | 161300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240724 | 161200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240724 | 161100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240724 | 161000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240724 | 160900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240724 | 160800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240724 | 160700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240724 | 160600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240724 | 160500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240724 | 160400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240724 | 160300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240724 | 160200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240724 | 160100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240724 | 160000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 9708 |
| 183 | 20240724 | 155900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240724 | 155800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240724 | 155700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240724 | 155600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240724 | 155500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240724 | 155400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240724 | 155300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240724 | 155200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240724 | 155100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240724 | 155000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240724 | 154900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240724 | 154800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240724 | 154700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240724 | 154600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240724 | 154500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240724 | 154400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240724 | 154300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240724 | 154200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240724 | 154100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240724 | 154000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240724 | 153900 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240724 | 153800 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240724 | 153700 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240724 | 153600 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240724 | 153500 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240724 | 153400 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240724 | 153300 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240724 | 153200 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240724 | 153100 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240724 | 153000 | 9034952550 | 44950 | 44950 | 44950 | 44950 | 19416 |
| 213 | 20240724 | 152900 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240724 | 152800 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240724 | 152700 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240724 | 152600 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240724 | 152500 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240724 | 152400 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20240724 | 152300 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20240724 | 152200 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20240724 | 152100 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20240724 | 152000 | 8598577950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20240724 | 151900 | 8598577950 | 44750 | 44750 | 44800 | 44700 | 484 |
| 224 | 20240724 | 151800 | 8576916600 | 44800 | 44850 | 44850 | 44750 | 292 |
| 225 | 20240724 | 151700 | 8563834100 | 44800 | 44750 | 44850 | 44750 | 661 |
| 226 | 20240724 | 151600 | 8534216550 | 44750 | 44800 | 44800 | 44750 | 462 |
| 227 | 20240724 | 151500 | 8513525750 | 44800 | 44850 | 44850 | 44550 | 3391 |
| 228 | 20240724 | 151400 | 8362070250 | 44850 | 44800 | 44850 | 44800 | 299 |
| 229 | 20240724 | 151300 | 8348662400 | 44850 | 44850 | 44850 | 44800 | 344 |
| 230 | 20240724 | 151200 | 8333237450 | 44850 | 44900 | 44950 | 44800 | 705 |
| 231 | 20240724 | 151100 | 8301596500 | 44900 | 44950 | 44950 | 44850 | 648 |
| 232 | 20240724 | 151000 | 8272505900 | 44950 | 44850 | 44950 | 44850 | 817 |
| 233 | 20240724 | 150900 | 8235814700 | 44900 | 44900 | 44900 | 44850 | 557 |
| 234 | 20240724 | 150800 | 8210810350 | 44900 | 44900 | 44900 | 44850 | 184 |
| 235 | 20240724 | 150700 | 8202549450 | 44900 | 44900 | 44950 | 44850 | 620 |
| 236 | 20240724 | 150600 | 8174711100 | 44900 | 44900 | 44950 | 44800 | 635 |
| 237 | 20240724 | 150500 | 8146221300 | 44900 | 44900 | 44950 | 44850 | 1106 |
| 238 | 20240724 | 150400 | 8096562550 | 44900 | 44850 | 44900 | 44850 | 291 |
| 239 | 20240724 | 150300 | 8083497100 | 44900 | 44900 | 44900 | 44850 | 370 |
| 240 | 20240724 | 150200 | 8066894200 | 44900 | 44850 | 44900 | 44800 | 593 |
| 241 | 20240724 | 150100 | 8040284200 | 44850 | 44850 | 44850 | 44800 | 221 |
| 242 | 20240724 | 150000 | 8030373250 | 44850 | 44850 | 44850 | 44800 | 671 |
| 243 | 20240724 | 145900 | 8000289500 | 44850 | 44800 | 44850 | 44800 | 628 |
| 244 | 20240724 | 145800 | 7972137400 | 44800 | 44850 | 44850 | 44800 | 355 |
| 245 | 20240724 | 145700 | 7956217900 | 44800 | 44900 | 44900 | 44800 | 1389 |
| 246 | 20240724 | 145600 | 7893938550 | 44850 | 44850 | 44900 | 44850 | 634 |
| 247 | 20240724 | 145500 | 7865482150 | 44900 | 44950 | 44950 | 44850 | 478 |
| 248 | 20240724 | 145400 | 7844019250 | 44950 | 44950 | 44950 | 44850 | 501 |
| 249 | 20240724 | 145300 | 7821525450 | 44900 | 44900 | 44950 | 44850 | 501 |
| 250 | 20240724 | 145200 | 7799020800 | 44900 | 44850 | 44950 | 44850 | 636 |
| 251 | 20240724 | 145100 | 7770462550 | 44900 | 44900 | 44950 | 44850 | 555 |
| 252 | 20240724 | 145000 | 7745538400 | 44900 | 44900 | 44950 | 44850 | 369 |
| 253 | 20240724 | 144900 | 7728959950 | 44900 | 44950 | 44950 | 44850 | 413 |
| 254 | 20240724 | 144800 | 7710415300 | 44950 | 44900 | 44950 | 44850 | 619 |
| 255 | 20240724 | 144700 | 7682625750 | 44900 | 44900 | 44900 | 44850 | 574 |
| 256 | 20240724 | 144600 | 7656857200 | 44900 | 44900 | 44950 | 44850 | 369 |
| 257 | 20240724 | 144500 | 7640287550 | 44900 | 44900 | 44950 | 44850 | 704 |
| 258 | 20240724 | 144400 | 7608678850 | 44900 | 44950 | 44950 | 44850 | 490 |
| 259 | 20240724 | 144300 | 7586676300 | 44900 | 44900 | 44950 | 44850 | 627 |
| 260 | 20240724 | 144200 | 7558516950 | 44950 | 44850 | 44950 | 44850 | 984 |
| 261 | 20240724 | 144100 | 7514341950 | 44900 | 44900 | 44900 | 44850 | 253 |
| 262 | 20240724 | 144000 | 7502987500 | 44900 | 44850 | 44900 | 44850 | 501 |
| 263 | 20240724 | 143900 | 7480493550 | 44900 | 44800 | 44900 | 44800 | 258 |
| 264 | 20240724 | 143800 | 7468924750 | 44850 | 44850 | 44900 | 44800 | 637 |
| 265 | 20240724 | 143700 | 7440336800 | 44800 | 44850 | 44900 | 44800 | 314 |
| 266 | 20240724 | 143600 | 7426252900 | 44800 | 44850 | 44900 | 44800 | 513 |
| 267 | 20240724 | 143500 | 7403240100 | 44900 | 44800 | 44900 | 44800 | 544 |
| 268 | 20240724 | 143400 | 7378844300 | 44850 | 44800 | 44850 | 44750 | 384 |
| 269 | 20240724 | 143300 | 7361632600 | 44850 | 44900 | 44900 | 44800 | 388 |
| 270 | 20240724 | 143200 | 7344232300 | 44850 | 44800 | 44900 | 44800 | 319 |
| 271 | 20240724 | 143100 | 7329922550 | 44850 | 44850 | 44900 | 44800 | 542 |
| 272 | 20240724 | 143000 | 7305608700 | 44850 | 44850 | 44850 | 44800 | 235 |
| 273 | 20240724 | 142900 | 7295073250 | 44850 | 44800 | 44900 | 44800 | 380 |
| 274 | 20240724 | 142800 | 7278030850 | 44800 | 44750 | 44850 | 44750 | 512 |
| 275 | 20240724 | 142700 | 7255077800 | 44800 | 44850 | 44850 | 44750 | 323 |
| 276 | 20240724 | 142600 | 7240602350 | 44800 | 44800 | 44850 | 44750 | 375 |
| 277 | 20240724 | 142500 | 7223797850 | 44800 | 44750 | 44850 | 44750 | 280 |
| 278 | 20240724 | 142400 | 7211244400 | 44850 | 44750 | 44850 | 44750 | 393 |
| 279 | 20240724 | 142300 | 7193631000 | 44800 | 44850 | 44850 | 44750 | 465 |
| 280 | 20240724 | 142200 | 7172792800 | 44850 | 44850 | 44850 | 44800 | 311 |
| 281 | 20240724 | 142100 | 7158851050 | 44850 | 44750 | 44850 | 44700 | 532 |
| 282 | 20240724 | 142000 | 7135030750 | 44700 | 44750 | 44800 | 44700 | 290 |
| 283 | 20240724 | 141900 | 7122046900 | 44800 | 44800 | 44800 | 44750 | 258 |
| 284 | 20240724 | 141800 | 7110493300 | 44800 | 44800 | 44800 | 44700 | 644 |
| 285 | 20240724 | 141700 | 7081667000 | 44800 | 44800 | 44800 | 44750 | 267 |
| 286 | 20240724 | 141600 | 7069712850 | 44750 | 44750 | 44800 | 44700 | 358 |
| 287 | 20240724 | 141500 | 7053696500 | 44750 | 44700 | 44800 | 44700 | 257 |
| 288 | 20240724 | 141400 | 7042194750 | 44750 | 44750 | 44800 | 44700 | 386 |
| 289 | 20240724 | 141300 | 7024910400 | 44750 | 44800 | 44800 | 44700 | 317 |
| 290 | 20240724 | 141200 | 7010731250 | 44700 | 44750 | 44800 | 44700 | 402 |
| 291 | 20240724 | 141100 | 6992746800 | 44750 | 44700 | 44800 | 44650 | 328 |
| 292 | 20240724 | 141000 | 6978073350 | 44700 | 44700 | 44800 | 44650 | 446 |
| 293 | 20240724 | 140900 | 6958120750 | 44750 | 44750 | 44800 | 44650 | 305 |
| 294 | 20240724 | 140800 | 6944477200 | 44750 | 44650 | 44800 | 44650 | 667 |
| 295 | 20240724 | 140700 | 6914653850 | 44700 | 44700 | 44700 | 44650 | 390 |
| 296 | 20240724 | 140600 | 6897226000 | 44700 | 44650 | 44700 | 44650 | 412 |
| 297 | 20240724 | 140500 | 6878819550 | 44650 | 44650 | 44750 | 44650 | 507 |
| 298 | 20240724 | 140400 | 6856147100 | 44700 | 44700 | 44750 | 44650 | 265 |
| 299 | 20240724 | 140300 | 6844303550 | 44700 | 44650 | 44750 | 44600 | 573 |
| 300 | 20240724 | 140200 | 6818687200 | 44650 | 44750 | 44750 | 44650 | 267 |
| 301 | 20240724 | 140100 | 6806752850 | 44750 | 44650 | 44750 | 44650 | 325 |
| 302 | 20240724 | 140000 | 6792222850 | 44700 | 44600 | 44700 | 44600 | 548 |
| 303 | 20240724 | 135900 | 6767759250 | 44600 | 44550 | 44650 | 44550 | 430 |
| 304 | 20240724 | 135800 | 6748577350 | 44550 | 44650 | 44650 | 44550 | 301 |
| 305 | 20240724 | 135700 | 6735153900 | 44600 | 44650 | 44750 | 44600 | 521 |
| 306 | 20240724 | 135600 | 6711885650 | 44650 | 44700 | 44750 | 44650 | 625 |
| 307 | 20240724 | 135500 | 6683951350 | 44650 | 44600 | 44650 | 44600 | 445 |
| 308 | 20240724 | 135400 | 6664088750 | 44650 | 44600 | 44650 | 44600 | 368 |
| 309 | 20240724 | 135300 | 6647667400 | 44650 | 44650 | 44650 | 44600 | 296 |
| 310 | 20240724 | 135200 | 6634455450 | 44600 | 44600 | 44700 | 44600 | 422 |
| 311 | 20240724 | 135100 | 6615614000 | 44650 | 44700 | 44750 | 44600 | 298 |
| 312 | 20240724 | 135000 | 6602307200 | 44750 | 44600 | 44750 | 44600 | 366 |
| 313 | 20240724 | 134900 | 6585954500 | 44650 | 44650 | 44700 | 44600 | 579 |
| 314 | 20240724 | 134800 | 6560104050 | 44650 | 44600 | 44700 | 44600 | 619 |
| 315 | 20240724 | 134700 | 6532481500 | 44600 | 44700 | 44750 | 44600 | 357 |
| 316 | 20240724 | 134600 | 6516532800 | 44700 | 44750 | 44750 | 44600 | 704 |
| 317 | 20240724 | 134500 | 6485102800 | 44700 | 44650 | 44750 | 44600 | 1515 |
| 318 | 20240724 | 134400 | 6417404550 | 44600 | 44600 | 44650 | 44600 | 647 |
| 319 | 20240724 | 134300 | 6388527500 | 44600 | 44600 | 44650 | 44600 | 276 |
| 320 | 20240724 | 134200 | 6376209650 | 44650 | 44600 | 44650 | 44600 | 491 |
| 321 | 20240724 | 134100 | 6354296650 | 44600 | 44650 | 44700 | 44600 | 356 |
| 322 | 20240724 | 134000 | 6338399700 | 44650 | 44650 | 44700 | 44600 | 324 |
| 323 | 20240724 | 133900 | 6323931750 | 44650 | 44800 | 44800 | 44600 | 741 |
| 324 | 20240724 | 133800 | 6290823850 | 44800 | 44750 | 44800 | 44700 | 635 |
| 325 | 20240724 | 133700 | 6262419250 | 44750 | 44750 | 44800 | 44700 | 359 |
| 326 | 20240724 | 133600 | 6246356100 | 44750 | 44750 | 44800 | 44700 | 469 |
| 327 | 20240724 | 133500 | 6225373450 | 44750 | 44750 | 44800 | 44700 | 426 |
| 328 | 20240724 | 133400 | 6206301850 | 44750 | 44700 | 44800 | 44700 | 244 |
| 329 | 20240724 | 133300 | 6195378800 | 44750 | 44800 | 44800 | 44700 | 340 |
| 330 | 20240724 | 133200 | 6180157550 | 44800 | 44800 | 44850 | 44700 | 424 |
| 331 | 20240724 | 133100 | 6161171200 | 44750 | 44750 | 44850 | 44750 | 313 |
| 332 | 20240724 | 133000 | 6147159700 | 44750 | 44750 | 44850 | 44750 | 367 |
| 333 | 20240724 | 132900 | 6130711000 | 44800 | 44850 | 44850 | 44750 | 293 |
| 334 | 20240724 | 132800 | 6117586950 | 44850 | 44750 | 44850 | 44750 | 402 |
| 335 | 20240724 | 132700 | 6099576150 | 44800 | 44800 | 44850 | 44750 | 239 |
| 336 | 20240724 | 132600 | 6088867100 | 44800 | 44800 | 44850 | 44750 | 368 |
| 337 | 20240724 | 132500 | 6072376900 | 44800 | 44800 | 44850 | 44750 | 428 |
| 338 | 20240724 | 132400 | 6053198550 | 44800 | 44800 | 44850 | 44750 | 405 |
| 339 | 20240724 | 132300 | 6035055300 | 44850 | 44850 | 44850 | 44750 | 201 |
| 340 | 20240724 | 132200 | 6026042700 | 44800 | 44800 | 44850 | 44750 | 374 |
| 341 | 20240724 | 132100 | 6009287750 | 44800 | 44850 | 44850 | 44800 | 714 |
| 342 | 20240724 | 132000 | 5977281950 | 44850 | 44850 | 44900 | 44800 | 197 |
| 343 | 20240724 | 131900 | 5968446050 | 44850 | 44850 | 44900 | 44800 | 357 |
| 344 | 20240724 | 131800 | 5952437550 | 44850 | 44850 | 44900 | 44800 | 254 |
| 345 | 20240724 | 131700 | 5941046550 | 44900 | 44800 | 44900 | 44750 | 388 |
| 346 | 20240724 | 131600 | 5923645300 | 44800 | 44900 | 44900 | 44750 | 324 |
| 347 | 20240724 | 131500 | 5909122400 | 44850 | 44850 | 44900 | 44800 | 493 |
| 348 | 20240724 | 131400 | 5887025050 | 44850 | 44900 | 44900 | 44800 | 344 |
| 349 | 20240724 | 131300 | 5871584750 | 44850 | 44800 | 44900 | 44750 | 241 |
| 350 | 20240724 | 131200 | 5860781500 | 44850 | 44800 | 44900 | 44800 | 290 |
| 351 | 20240724 | 131100 | 5847774750 | 44850 | 44900 | 44900 | 44800 | 293 |
| 352 | 20240724 | 131000 | 5834628200 | 44900 | 44850 | 44900 | 44800 | 349 |
| 353 | 20240724 | 130900 | 5818971750 | 44850 | 44800 | 44850 | 44800 | 259 |
| 354 | 20240724 | 130800 | 5807356750 | 44800 | 44900 | 44900 | 44800 | 320 |
| 355 | 20240724 | 130700 | 5793002600 | 44900 | 44900 | 44900 | 44850 | 311 |
| 356 | 20240724 | 130600 | 5779045900 | 44850 | 44900 | 44900 | 44800 | 363 |
| 357 | 20240724 | 130500 | 5762761700 | 44800 | 44850 | 44900 | 44800 | 223 |
| 358 | 20240724 | 130400 | 5752765050 | 44850 | 44850 | 44850 | 44800 | 363 |
| 359 | 20240724 | 130300 | 5736487600 | 44850 | 44750 | 44850 | 44750 | 314 |
| 360 | 20240724 | 130200 | 5722406950 | 44800 | 44800 | 44850 | 44750 | 161 |
| 361 | 20240724 | 130100 | 5715189900 | 44800 | 44850 | 44850 | 44800 | 466 |
| 362 | 20240724 | 130000 | 5694309200 | 44850 | 44750 | 44850 | 44750 | 348 |
| 363 | 20240724 | 125900 | 5678715900 | 44800 | 44750 | 44850 | 44750 | 253 |
| 364 | 20240724 | 125800 | 5667371750 | 44800 | 44800 | 44850 | 44750 | 225 |
| 365 | 20240724 | 125700 | 5657286400 | 44800 | 44850 | 44850 | 44800 | 406 |
| 366 | 20240724 | 125600 | 5639087350 | 44850 | 44850 | 44900 | 44750 | 294 |
| 367 | 20240724 | 125500 | 5625908100 | 44800 | 44750 | 44850 | 44750 | 222 |
| 368 | 20240724 | 125400 | 5615963000 | 44750 | 44800 | 44900 | 44750 | 262 |
| 369 | 20240724 | 125300 | 5604215450 | 44850 | 44800 | 44850 | 44800 | 380 |
| 370 | 20240724 | 125200 | 5587177800 | 44850 | 44850 | 44900 | 44800 | 310 |
| 371 | 20240724 | 125100 | 5573274600 | 44800 | 44850 | 44850 | 44800 | 142 |
| 372 | 20240724 | 125000 | 5566907500 | 44850 | 44850 | 44900 | 44800 | 304 |
| 373 | 20240724 | 124900 | 5553276600 | 44850 | 44800 | 44850 | 44800 | 350 |
| 374 | 20240724 | 124800 | 5537580200 | 44800 | 44800 | 44850 | 44800 | 175 |
| 375 | 20240724 | 124700 | 5529733200 | 44850 | 44850 | 44850 | 44750 | 307 |
| 376 | 20240724 | 124600 | 5515979000 | 44850 | 44800 | 44850 | 44800 | 439 |
| 377 | 20240724 | 124500 | 5496296850 | 44850 | 44850 | 44850 | 44800 | 311 |
| 378 | 20240724 | 124400 | 5482354400 | 44850 | 44800 | 44850 | 44800 | 445 |
| 379 | 20240724 | 124300 | 5462409050 | 44800 | 44700 | 44850 | 44700 | 472 |
| 380 | 20240724 | 124200 | 5441272650 | 44700 | 44850 | 44850 | 44700 | 477 |
| 381 | 20240724 | 124100 | 5419918250 | 44850 | 44800 | 44850 | 44750 | 275 |
| 382 | 20240724 | 124000 | 5407588150 | 44800 | 44750 | 44850 | 44750 | 251 |
| 383 | 20240724 | 123900 | 5396339900 | 44750 | 44850 | 44850 | 44750 | 246 |
| 384 | 20240724 | 123800 | 5385315400 | 44850 | 44800 | 44900 | 44750 | 275 |
| 385 | 20240724 | 123700 | 5372984600 | 44750 | 44800 | 44850 | 44750 | 196 |
| 386 | 20240724 | 123600 | 5364201050 | 44800 | 44850 | 44850 | 44750 | 236 |
| 387 | 20240724 | 123500 | 5353626800 | 44850 | 44850 | 44850 | 44750 | 286 |
| 388 | 20240724 | 123400 | 5340809050 | 44850 | 44850 | 44850 | 44750 | 234 |
| 389 | 20240724 | 123300 | 5330320250 | 44850 | 44800 | 44850 | 44700 | 203 |
| 390 | 20240724 | 123200 | 5321224100 | 44750 | 44750 | 44800 | 44700 | 235 |
| 391 | 20240724 | 123100 | 5310705150 | 44800 | 44750 | 44800 | 44700 | 316 |
| 392 | 20240724 | 123000 | 5296565350 | 44750 | 44750 | 44800 | 44700 | 221 |
| 393 | 20240724 | 122900 | 5286675150 | 44750 | 44700 | 44800 | 44650 | 488 |
| 394 | 20240724 | 122800 | 5264856050 | 44700 | 44700 | 44700 | 44650 | 306 |
| 395 | 20240724 | 122700 | 5251178250 | 44650 | 44700 | 44750 | 44650 | 566 |
| 396 | 20240724 | 122600 | 5225877950 | 44700 | 44750 | 44800 | 44700 | 282 |
| 397 | 20240724 | 122500 | 5213255450 | 44750 | 44700 | 44800 | 44700 | 471 |
| 398 | 20240724 | 122400 | 5192184200 | 44750 | 44800 | 44800 | 44700 | 299 |
| 399 | 20240724 | 122300 | 5178802800 | 44800 | 44800 | 44850 | 44700 | 301 |
| 400 | 20240724 | 122200 | 5165319100 | 44750 | 44800 | 44800 | 44700 | 210 |
| 401 | 20240724 | 122100 | 5155918450 | 44800 | 44800 | 44850 | 44750 | 355 |
| 402 | 20240724 | 122000 | 5140015250 | 44850 | 44750 | 44850 | 44750 | 490 |
| 403 | 20240724 | 121900 | 5118062100 | 44750 | 44750 | 44850 | 44750 | 509 |
| 404 | 20240724 | 121800 | 5095270500 | 44750 | 44800 | 44850 | 44750 | 276 |
| 405 | 20240724 | 121700 | 5082901000 | 44800 | 44800 | 44800 | 44750 | 195 |
| 406 | 20240724 | 121600 | 5074165950 | 44800 | 44800 | 44850 | 44750 | 267 |
| 407 | 20240724 | 121500 | 5062202350 | 44800 | 44800 | 44900 | 44750 | 332 |
| 408 | 20240724 | 121400 | 5047317250 | 44850 | 44850 | 44850 | 44800 | 360 |
| 409 | 20240724 | 121300 | 5031179500 | 44800 | 44800 | 44850 | 44800 | 361 |
| 410 | 20240724 | 121200 | 5014995450 | 44850 | 44850 | 44850 | 44800 | 173 |
| 411 | 20240724 | 121100 | 5007238750 | 44850 | 44850 | 44850 | 44800 | 444 |
| 412 | 20240724 | 121000 | 4987330900 | 44850 | 44900 | 44900 | 44800 | 741 |
| 413 | 20240724 | 120900 | 4954093550 | 44900 | 44900 | 44900 | 44850 | 254 |
| 414 | 20240724 | 120800 | 4942694750 | 44900 | 44750 | 44900 | 44750 | 1536 |
| 415 | 20240724 | 120700 | 4873831950 | 44750 | 44800 | 44800 | 44750 | 301 |
| 416 | 20240724 | 120600 | 4860351950 | 44750 | 44750 | 44800 | 44650 | 378 |
| 417 | 20240724 | 120500 | 4843430950 | 44750 | 44700 | 44800 | 44700 | 334 |
| 418 | 20240724 | 120400 | 4828488050 | 44750 | 44750 | 44750 | 44700 | 326 |
| 419 | 20240724 | 120300 | 4813903600 | 44750 | 44750 | 44750 | 44700 | 268 |
| 420 | 20240724 | 120200 | 4801916150 | 44750 | 44700 | 44750 | 44650 | 407 |
| 421 | 20240724 | 120100 | 4783717100 | 44750 | 44650 | 44750 | 44650 | 283 |
| 422 | 20240724 | 120000 | 4771069100 | 44650 | 44650 | 44700 | 44600 | 388 |
| 423 | 20240724 | 115900 | 4753734700 | 44650 | 44700 | 44700 | 44650 | 423 |
| 424 | 20240724 | 115800 | 4734839500 | 44700 | 44700 | 44750 | 44650 | 179 |
| 425 | 20240724 | 115700 | 4726840100 | 44750 | 44700 | 44750 | 44650 | 398 |
| 426 | 20240724 | 115600 | 4709048700 | 44750 | 44700 | 44750 | 44650 | 582 |
| 427 | 20240724 | 115500 | 4683038600 | 44700 | 44700 | 44750 | 44650 | 231 |
| 428 | 20240724 | 115400 | 4672710050 | 44700 | 44650 | 44750 | 44650 | 435 |
| 429 | 20240724 | 115300 | 4653272550 | 44650 | 44750 | 44750 | 44650 | 350 |
| 430 | 20240724 | 115200 | 4637630100 | 44700 | 44650 | 44750 | 44650 | 271 |
| 431 | 20240724 | 115100 | 4625521600 | 44650 | 44700 | 44700 | 44650 | 458 |
| 432 | 20240724 | 115000 | 4605060900 | 44650 | 44700 | 44750 | 44650 | 359 |
| 433 | 20240724 | 114900 | 4589009950 | 44750 | 44700 | 44750 | 44650 | 244 |
| 434 | 20240724 | 114800 | 4578103300 | 44700 | 44700 | 44750 | 44650 | 392 |
| 435 | 20240724 | 114700 | 4560581700 | 44700 | 44700 | 44800 | 44650 | 201 |
| 436 | 20240724 | 114600 | 4551589500 | 44800 | 44650 | 44800 | 44650 | 403 |
| 437 | 20240724 | 114500 | 4533567200 | 44700 | 44750 | 44750 | 44650 | 382 |
| 438 | 20240724 | 114400 | 4516491900 | 44700 | 44700 | 44750 | 44650 | 237 |
| 439 | 20240724 | 114300 | 4505890900 | 44700 | 44750 | 44800 | 44650 | 454 |
| 440 | 20240724 | 114200 | 4485581750 | 44700 | 44750 | 44800 | 44700 | 398 |
| 441 | 20240724 | 114100 | 4467768250 | 44700 | 44750 | 44750 | 44700 | 282 |
| 442 | 20240724 | 114000 | 4455158550 | 44800 | 44700 | 44800 | 44700 | 305 |
| 443 | 20240724 | 113900 | 4441504600 | 44700 | 44800 | 44800 | 44700 | 800 |
| 444 | 20240724 | 113800 | 4405691500 | 44800 | 44800 | 44800 | 44750 | 455 |
| 445 | 20240724 | 113700 | 4385316700 | 44750 | 44800 | 44800 | 44750 | 267 |
| 446 | 20240724 | 113600 | 4373357950 | 44800 | 44750 | 44800 | 44700 | 465 |
| 447 | 20240724 | 113500 | 4352544900 | 44750 | 44750 | 44800 | 44700 | 288 |
| 448 | 20240724 | 113400 | 4339651750 | 44700 | 44750 | 44750 | 44700 | 142 |
| 449 | 20240724 | 113300 | 4333298200 | 44750 | 44800 | 44800 | 44700 | 315 |
| 450 | 20240724 | 113200 | 4319197400 | 44800 | 44750 | 44800 | 44700 | 406 |
| 451 | 20240724 | 113100 | 4301015100 | 44750 | 44750 | 44800 | 44700 | 247 |
| 452 | 20240724 | 113000 | 4289960250 | 44750 | 44750 | 44800 | 44700 | 559 |
| 453 | 20240724 | 112900 | 4264937050 | 44750 | 44750 | 44750 | 44700 | 195 |
| 454 | 20240724 | 112800 | 4256211450 | 44700 | 44700 | 44750 | 44650 | 312 |
| 455 | 20240724 | 112700 | 4242259250 | 44650 | 44700 | 44700 | 44650 | 259 |
| 456 | 20240724 | 112600 | 4230682800 | 44700 | 44750 | 44750 | 44650 | 357 |
| 457 | 20240724 | 112500 | 4214728850 | 44750 | 44700 | 44750 | 44650 | 220 |
| 458 | 20240724 | 112400 | 4204885200 | 44650 | 44750 | 44800 | 44650 | 806 |
| 459 | 20240724 | 112300 | 4168842500 | 44750 | 44700 | 44750 | 44700 | 310 |
| 460 | 20240724 | 112200 | 4154975350 | 44750 | 44700 | 44750 | 44700 | 341 |
| 461 | 20240724 | 112100 | 4139716650 | 44750 | 44750 | 44750 | 44700 | 139 |
| 462 | 20240724 | 112000 | 4133497150 | 44750 | 44800 | 44800 | 44700 | 417 |
| 463 | 20240724 | 111900 | 4114830100 | 44750 | 44800 | 44800 | 44750 | 240 |
| 464 | 20240724 | 111800 | 4104086500 | 44800 | 44800 | 44800 | 44700 | 285 |
| 465 | 20240724 | 111700 | 4091324500 | 44750 | 44800 | 44850 | 44700 | 445 |
| 466 | 20240724 | 111600 | 4071395550 | 44750 | 44850 | 44850 | 44750 | 154 |
| 467 | 20240724 | 111500 | 4064497700 | 44800 | 44750 | 44800 | 44700 | 506 |
| 468 | 20240724 | 111400 | 4041838300 | 44750 | 44750 | 44800 | 44700 | 304 |
| 469 | 20240724 | 111300 | 4028232600 | 44750 | 44750 | 44800 | 44700 | 497 |
| 470 | 20240724 | 111200 | 4005989450 | 44750 | 44750 | 44800 | 44700 | 287 |
| 471 | 20240724 | 111100 | 3993151300 | 44700 | 44750 | 44800 | 44700 | 360 |
| 472 | 20240724 | 111000 | 3977040900 | 44750 | 44750 | 44800 | 44700 | 353 |
| 473 | 20240724 | 110900 | 3961247400 | 44750 | 44800 | 44800 | 44700 | 621 |
| 474 | 20240724 | 110800 | 3933456850 | 44750 | 44800 | 44850 | 44750 | 264 |
| 475 | 20240724 | 110700 | 3921625850 | 44850 | 44750 | 44850 | 44750 | 468 |
| 476 | 20240724 | 110600 | 3900661150 | 44800 | 44800 | 44850 | 44750 | 215 |
| 477 | 20240724 | 110500 | 3891029750 | 44800 | 44800 | 44800 | 44750 | 193 |
| 478 | 20240724 | 110400 | 3882383950 | 44800 | 44850 | 44850 | 44750 | 249 |
| 479 | 20240724 | 110300 | 3871221950 | 44750 | 44750 | 44850 | 44700 | 481 |
| 480 | 20240724 | 110200 | 3849682550 | 44750 | 44850 | 44850 | 44700 | 230 |
| 481 | 20240724 | 110100 | 3839383300 | 44800 | 44800 | 44850 | 44700 | 396 |
| 482 | 20240724 | 110000 | 3821643950 | 44800 | 44750 | 44850 | 44700 | 306 |
| 483 | 20240724 | 105900 | 3807933400 | 44800 | 44850 | 44850 | 44700 | 202 |
| 484 | 20240724 | 105800 | 3798888400 | 44800 | 44750 | 44850 | 44750 | 534 |
| 485 | 20240724 | 105700 | 3774969850 | 44750 | 44750 | 44800 | 44700 | 973 |
| 486 | 20240724 | 105600 | 3731453850 | 44750 | 44800 | 44850 | 44700 | 649 |
| 487 | 20240724 | 105500 | 3702395450 | 44750 | 44800 | 44850 | 44700 | 308 |
| 488 | 20240724 | 105400 | 3688605600 | 44850 | 44800 | 44850 | 44700 | 631 |
| 489 | 20240724 | 105300 | 3660359950 | 44850 | 44800 | 44850 | 44750 | 319 |
| 490 | 20240724 | 105200 | 3646069500 | 44800 | 44800 | 44850 | 44700 | 325 |
| 491 | 20240724 | 105100 | 3631518250 | 44800 | 44800 | 44850 | 44700 | 329 |
| 492 | 20240724 | 105000 | 3616780600 | 44750 | 44750 | 44800 | 44700 | 248 |
| 493 | 20240724 | 104900 | 3605682950 | 44700 | 44800 | 44850 | 44700 | 547 |
| 494 | 20240724 | 104800 | 3581188950 | 44800 | 44750 | 44850 | 44750 | 192 |
| 495 | 20240724 | 104700 | 3572591500 | 44800 | 44750 | 44850 | 44750 | 369 |
| 496 | 20240724 | 104600 | 3556059400 | 44800 | 44800 | 44850 | 44750 | 506 |
| 497 | 20240724 | 104500 | 3533392100 | 44800 | 44800 | 44900 | 44750 | 517 |
| 498 | 20240724 | 104400 | 3510223400 | 44850 | 44850 | 44900 | 44800 | 417 |
| 499 | 20240724 | 104300 | 3491514800 | 44800 | 44850 | 44900 | 44800 | 212 |
| 500 | 20240724 | 104200 | 3482006400 | 44850 | 44850 | 44900 | 44800 | 404 |
| 501 | 20240724 | 104100 | 3463880950 | 44900 | 44850 | 44950 | 44800 | 474 |
| 502 | 20240724 | 104000 | 3442611350 | 44900 | 44900 | 44950 | 44850 | 470 |
| 503 | 20240724 | 103900 | 3421508800 | 44900 | 44900 | 44900 | 44850 | 312 |
| 504 | 20240724 | 103800 | 3407501000 | 44850 | 44900 | 44900 | 44800 | 296 |
| 505 | 20240724 | 103700 | 3394223850 | 44900 | 44900 | 44900 | 44750 | 203 |
| 506 | 20240724 | 103600 | 3385122150 | 44900 | 44850 | 44900 | 44750 | 462 |
| 507 | 20240724 | 103500 | 3364403500 | 44800 | 44850 | 44850 | 44800 | 142 |
| 508 | 20240724 | 103400 | 3358037100 | 44850 | 44750 | 44850 | 44750 | 244 |
| 509 | 20240724 | 103300 | 3347100250 | 44800 | 44850 | 44850 | 44750 | 393 |
| 510 | 20240724 | 103200 | 3329490050 | 44800 | 44800 | 44850 | 44750 | 232 |
| 511 | 20240724 | 103100 | 3319091950 | 44800 | 44750 | 44800 | 44750 | 317 |
| 512 | 20240724 | 103000 | 3304898850 | 44800 | 44850 | 44850 | 44750 | 231 |
| 513 | 20240724 | 102900 | 3294548650 | 44850 | 44800 | 44850 | 44700 | 700 |
| 514 | 20240724 | 102800 | 3263200500 | 44750 | 44750 | 44800 | 44750 | 204 |
| 515 | 20240724 | 102700 | 3254067200 | 44750 | 44800 | 44800 | 44750 | 343 |
| 516 | 20240724 | 102600 | 3238707750 | 44750 | 44800 | 44800 | 44750 | 299 |
| 517 | 20240724 | 102500 | 3225321300 | 44800 | 44900 | 44900 | 44750 | 741 |
| 518 | 20240724 | 102400 | 3192122350 | 44800 | 44850 | 44900 | 44800 | 355 |
| 519 | 20240724 | 102300 | 3176199100 | 44850 | 44900 | 44900 | 44850 | 739 |
| 520 | 20240724 | 102200 | 3143047850 | 44850 | 44850 | 44900 | 44800 | 568 |
| 521 | 20240724 | 102100 | 3117570200 | 44850 | 44850 | 44850 | 44800 | 279 |
| 522 | 20240724 | 102000 | 3105062550 | 44800 | 44850 | 44850 | 44800 | 124 |
| 523 | 20240724 | 101900 | 3099501600 | 44900 | 44900 | 44900 | 44800 | 389 |
| 524 | 20240724 | 101800 | 3082052400 | 44900 | 44850 | 44900 | 44800 | 649 |
| 525 | 20240724 | 101700 | 3052917250 | 44850 | 44750 | 44900 | 44750 | 968 |
| 526 | 20240724 | 101600 | 3009514100 | 44750 | 44750 | 44850 | 44700 | 845 |
| 527 | 20240724 | 101500 | 2971675600 | 44700 | 44750 | 44750 | 44700 | 424 |
| 528 | 20240724 | 101400 | 2952709950 | 44750 | 44750 | 44800 | 44700 | 309 |
| 529 | 20240724 | 101300 | 2938883300 | 44700 | 44750 | 44750 | 44700 | 118 |
| 530 | 20240724 | 101200 | 2933603500 | 44700 | 44700 | 44800 | 44650 | 252 |
| 531 | 20240724 | 101100 | 2922330000 | 44700 | 44650 | 44850 | 44650 | 2360 |
| 532 | 20240724 | 101000 | 2816853800 | 44650 | 44750 | 44800 | 44600 | 1218 |
| 533 | 20240724 | 100900 | 2762435650 | 44700 | 44700 | 44750 | 44700 | 135 |
| 534 | 20240724 | 100800 | 2756395950 | 44750 | 44750 | 44800 | 44750 | 329 |
| 535 | 20240724 | 100700 | 2741664550 | 44800 | 44750 | 44800 | 44700 | 388 |
| 536 | 20240724 | 100600 | 2724291600 | 44750 | 44750 | 44750 | 44650 | 188 |
| 537 | 20240724 | 100500 | 2715882250 | 44700 | 44650 | 44750 | 44650 | 757 |
| 538 | 20240724 | 100400 | 2682046950 | 44650 | 44650 | 44650 | 44600 | 232 |
| 539 | 20240724 | 100300 | 2671688900 | 44650 | 44600 | 44650 | 44600 | 378 |
| 540 | 20240724 | 100200 | 2654812200 | 44650 | 44650 | 44650 | 44600 | 128 |
| 541 | 20240724 | 100100 | 2649098150 | 44650 | 44750 | 44750 | 44600 | 732 |
| 542 | 20240724 | 100000 | 2616414700 | 44750 | 44650 | 44750 | 44650 | 968 |
| 543 | 20240724 | 095900 | 2573154000 | 44700 | 44600 | 44700 | 44600 | 428 |
| 544 | 20240724 | 095800 | 2554053100 | 44650 | 44600 | 44650 | 44550 | 538 |
| 545 | 20240724 | 095700 | 2530055250 | 44650 | 44600 | 44650 | 44500 | 1242 |
| 546 | 20240724 | 095600 | 2474736800 | 44600 | 44600 | 44600 | 44550 | 293 |
| 547 | 20240724 | 095500 | 2461672900 | 44600 | 44700 | 44700 | 44550 | 551 |
| 548 | 20240724 | 095400 | 2437092450 | 44650 | 44700 | 44750 | 44650 | 269 |
| 549 | 20240724 | 095300 | 2425065150 | 44700 | 44700 | 44750 | 44600 | 756 |
| 550 | 20240724 | 095200 | 2391304550 | 44700 | 44600 | 44750 | 44550 | 854 |
| 551 | 20240724 | 095100 | 2353164750 | 44600 | 44600 | 44650 | 44600 | 257 |
| 552 | 20240724 | 095000 | 2341694400 | 44650 | 44550 | 44650 | 44500 | 1866 |
| 553 | 20240724 | 094900 | 2258622200 | 44550 | 44650 | 44650 | 44500 | 1104 |
| 554 | 20240724 | 094800 | 2209426050 | 44600 | 44550 | 44650 | 44550 | 451 |
| 555 | 20240724 | 094700 | 2189311200 | 44550 | 44600 | 44650 | 44550 | 341 |
| 556 | 20240724 | 094600 | 2174094750 | 44600 | 44650 | 44650 | 44600 | 419 |
| 557 | 20240724 | 094500 | 2155402500 | 44650 | 44600 | 44650 | 44550 | 1046 |
| 558 | 20240724 | 094400 | 2108762550 | 44600 | 44500 | 44600 | 44500 | 921 |
| 559 | 20240724 | 094300 | 2067727400 | 44550 | 44500 | 44550 | 44500 | 515 |
| 560 | 20240724 | 094200 | 2044794500 | 44500 | 44500 | 44550 | 44450 | 267 |
| 561 | 20240724 | 094100 | 2032916300 | 44500 | 44450 | 44550 | 44400 | 564 |
| 562 | 20240724 | 094000 | 2007825700 | 44450 | 44450 | 44450 | 44400 | 741 |
| 563 | 20240724 | 093900 | 1974913200 | 44450 | 44550 | 44550 | 44400 | 1432 |
| 564 | 20240724 | 093800 | 1911270600 | 44550 | 44450 | 44600 | 44400 | 732 |
| 565 | 20240724 | 093700 | 1878750100 | 44500 | 44550 | 44550 | 44350 | 2148 |
| 566 | 20240724 | 093600 | 1783318050 | 44550 | 44500 | 44550 | 44450 | 185 |
| 567 | 20240724 | 093500 | 1775083900 | 44450 | 44450 | 44500 | 44450 | 769 |
| 568 | 20240724 | 093400 | 1740885700 | 44450 | 44550 | 44600 | 44450 | 2028 |
| 569 | 20240724 | 093300 | 1650653900 | 44550 | 44600 | 44600 | 44500 | 656 |
| 570 | 20240724 | 093200 | 1621421300 | 44550 | 44650 | 44650 | 44500 | 3057 |
| 571 | 20240724 | 093100 | 1485027550 | 44700 | 44750 | 44800 | 44650 | 766 |
| 572 | 20240724 | 093000 | 1450782750 | 44750 | 44800 | 44800 | 44750 | 909 |
| 573 | 20240724 | 092900 | 1410094400 | 44750 | 44700 | 44800 | 44700 | 833 |
| 574 | 20240724 | 092800 | 1372823050 | 44700 | 44750 | 44750 | 44650 | 506 |
| 575 | 20240724 | 092700 | 1350204200 | 44750 | 44800 | 44800 | 44750 | 350 |
| 576 | 20240724 | 092600 | 1334537950 | 44750 | 44800 | 44800 | 44750 | 519 |
| 577 | 20240724 | 092500 | 1311299600 | 44750 | 44700 | 44750 | 44650 | 626 |
| 578 | 20240724 | 092400 | 1283303900 | 44700 | 44800 | 44800 | 44700 | 633 |
| 579 | 20240724 | 092300 | 1254974400 | 44750 | 44750 | 44800 | 44750 | 245 |
| 580 | 20240724 | 092200 | 1244001950 | 44750 | 44750 | 44800 | 44650 | 1783 |
| 581 | 20240724 | 092100 | 1164174450 | 44700 | 44800 | 44850 | 44700 | 809 |
| 582 | 20240724 | 092000 | 1127953050 | 44800 | 44800 | 44800 | 44750 | 105 |
| 583 | 20240724 | 091900 | 1123249950 | 44800 | 44750 | 44800 | 44700 | 389 |
| 584 | 20240724 | 091800 | 1105836100 | 44750 | 44850 | 44850 | 44750 | 327 |
| 585 | 20240724 | 091700 | 1091197750 | 44750 | 44950 | 44950 | 44750 | 2359 |
| 586 | 20240724 | 091600 | 985445850 | 44950 | 44800 | 44950 | 44800 | 671 |
| 587 | 20240724 | 091500 | 955351150 | 44800 | 44950 | 44950 | 44750 | 706 |
| 588 | 20240724 | 091400 | 923699500 | 44950 | 44950 | 44950 | 44800 | 578 |
| 589 | 20240724 | 091300 | 897746850 | 44950 | 44900 | 45000 | 44800 | 788 |
| 590 | 20240724 | 091200 | 862331400 | 44900 | 44750 | 44950 | 44750 | 1015 |
| 591 | 20240724 | 091100 | 816842850 | 44700 | 44850 | 44850 | 44650 | 535 |
| 592 | 20240724 | 091000 | 792887650 | 44850 | 45050 | 45050 | 44750 | 3285 |
| 593 | 20240724 | 090900 | 645274650 | 45000 | 45000 | 45050 | 44950 | 1429 |
| 594 | 20240724 | 090800 | 580960050 | 45000 | 45000 | 45000 | 44900 | 4337 |
| 595 | 20240724 | 090700 | 385828550 | 44950 | 44900 | 45000 | 44800 | 1555 |
| 596 | 20240724 | 090600 | 315966050 | 44850 | 44650 | 44850 | 44600 | 416 |
| 597 | 20240724 | 090500 | 297354850 | 44650 | 44600 | 44650 | 44600 | 92 |
| 598 | 20240724 | 090400 | 293248400 | 44650 | 44650 | 44650 | 44600 | 356 |
| 599 | 20240724 | 090300 | 277357300 | 44600 | 44600 | 44650 | 44600 | 1070 |
| 600 | 20240724 | 090200 | 229626700 | 44750 | 44550 | 44750 | 44550 | 698 |
| 601 | 20240724 | 090100 | 198493650 | 44500 | 44500 | 44500 | 44450 | 977 |
| 602 | 20240724 | 090000 | 155042850 | 44450 | 44550 | 44850 | 44450 | 3420 |