32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 190300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 3 | 20240724 | 190200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240724 | 190100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240724 | 190000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240724 | 185900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240724 | 185800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240724 | 185700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240724 | 185600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240724 | 185500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240724 | 185400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240724 | 185300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240724 | 185200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240724 | 185100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240724 | 185000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240724 | 184900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240724 | 184800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240724 | 184700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240724 | 184600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240724 | 184500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240724 | 184400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240724 | 184300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240724 | 184200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240724 | 184100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240724 | 184000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240724 | 183900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240724 | 183800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240724 | 183700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240724 | 183600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240724 | 183500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240724 | 183400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240724 | 183300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 33 | 20240724 | 183200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240724 | 183100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240724 | 183000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240724 | 182900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240724 | 182800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240724 | 182700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240724 | 182600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240724 | 182500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240724 | 182400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240724 | 182300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240724 | 182200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240724 | 182100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240724 | 182000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240724 | 181900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240724 | 181800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240724 | 181700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240724 | 181600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240724 | 181500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240724 | 181400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240724 | 181300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240724 | 181200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240724 | 181100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240724 | 181000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240724 | 180900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240724 | 180800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240724 | 180700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240724 | 180600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240724 | 180500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240724 | 180400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240724 | 180300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 63 | 20240724 | 180200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240724 | 180100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240724 | 180000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240724 | 175900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240724 | 175800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240724 | 175700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240724 | 175600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240724 | 175500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240724 | 175400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240724 | 175300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240724 | 175200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240724 | 175100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240724 | 175000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240724 | 174900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240724 | 174800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240724 | 174700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240724 | 174600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240724 | 174500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240724 | 174400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240724 | 174300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240724 | 174200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240724 | 174100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240724 | 174000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240724 | 173900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240724 | 173800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240724 | 173700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240724 | 173600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240724 | 173500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240724 | 173400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240724 | 173300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 93 | 20240724 | 173200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240724 | 173100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240724 | 173000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240724 | 172900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240724 | 172800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240724 | 172700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240724 | 172600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240724 | 172500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240724 | 172400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240724 | 172300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240724 | 172200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240724 | 172100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240724 | 172000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240724 | 171900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240724 | 171800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240724 | 171700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240724 | 171600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240724 | 171500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240724 | 171400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240724 | 171300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240724 | 171200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240724 | 171100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240724 | 171000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240724 | 170900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240724 | 170800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240724 | 170700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240724 | 170600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240724 | 170500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240724 | 170400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240724 | 170300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 123 | 20240724 | 170200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240724 | 170100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240724 | 170000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240724 | 165900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240724 | 165800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240724 | 165700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240724 | 165600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240724 | 165500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240724 | 165400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240724 | 165300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240724 | 165200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240724 | 165100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240724 | 165000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240724 | 164900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240724 | 164800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240724 | 164700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240724 | 164600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240724 | 164500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240724 | 164400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240724 | 164300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240724 | 164200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240724 | 164100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240724 | 164000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240724 | 163900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240724 | 163800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240724 | 163700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240724 | 163600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240724 | 163500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240724 | 163400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240724 | 163300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 153 | 20240724 | 163200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240724 | 163100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240724 | 163000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240724 | 162900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240724 | 162800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240724 | 162700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240724 | 162600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240724 | 162500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240724 | 162400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240724 | 162300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240724 | 162200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240724 | 162100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240724 | 162000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240724 | 161900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240724 | 161800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240724 | 161700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240724 | 161600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240724 | 161500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240724 | 161400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240724 | 161300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240724 | 161200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240724 | 161100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240724 | 161000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240724 | 160900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240724 | 160800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240724 | 160700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240724 | 160600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240724 | 160500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240724 | 160400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240724 | 160300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 183 | 20240724 | 160200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240724 | 160100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240724 | 160000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240724 | 155900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240724 | 155800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240724 | 155700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240724 | 155600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240724 | 155500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240724 | 155400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240724 | 155300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20240724 | 155200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20240724 | 155100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20240724 | 155000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240724 | 154900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240724 | 154800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240724 | 154700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240724 | 154600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240724 | 154500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240724 | 154400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240724 | 154300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240724 | 154200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240724 | 154100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240724 | 154000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20240724 | 153900 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20240724 | 153800 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20240724 | 153700 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20240724 | 153600 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20240724 | 153500 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20240724 | 153400 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20240724 | 153300 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 213 | 20240724 | 153200 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20240724 | 153100 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20240724 | 153000 | 2210435050 | 20550 | 20550 | 20550 | 20550 | 2076 |
| 216 | 20240724 | 152900 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240724 | 152800 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240724 | 152700 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240724 | 152600 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20240724 | 152500 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20240724 | 152400 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20240724 | 152300 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20240724 | 152200 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20240724 | 152100 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20240724 | 152000 | 2167773250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20240724 | 151900 | 2167773250 | 20600 | 20650 | 20650 | 20550 | 134 |
| 227 | 20240724 | 151800 | 2165010750 | 20600 | 20600 | 20600 | 20600 | 34 |
| 228 | 20240724 | 151700 | 2164310350 | 20650 | 20600 | 20650 | 20600 | 977 |
| 229 | 20240724 | 151600 | 2144179250 | 20600 | 20600 | 20650 | 20600 | 165 |
| 230 | 20240724 | 151500 | 2140780200 | 20650 | 20600 | 20650 | 20600 | 54 |
| 231 | 20240724 | 151400 | 2139665200 | 20650 | 20650 | 20650 | 20600 | 74 |
| 232 | 20240724 | 151300 | 2138139600 | 20700 | 20600 | 20700 | 20600 | 628 |
| 233 | 20240724 | 151200 | 2125174500 | 20600 | 20550 | 20600 | 20550 | 724 |
| 234 | 20240724 | 151100 | 2110264700 | 20600 | 20600 | 20600 | 20550 | 216 |
| 235 | 20240724 | 151000 | 2105820450 | 20550 | 20550 | 20600 | 20550 | 75 |
| 236 | 20240724 | 150900 | 2104278950 | 20600 | 20600 | 20600 | 20550 | 209 |
| 237 | 20240724 | 150800 | 2099975600 | 20600 | 20600 | 20600 | 20600 | 4 |
| 238 | 20240724 | 150700 | 2099893200 | 20550 | 20550 | 20600 | 20550 | 68 |
| 239 | 20240724 | 150600 | 2098495500 | 20550 | 20550 | 20550 | 20550 | 20 |
| 240 | 20240724 | 150500 | 2098084500 | 20550 | 20550 | 20550 | 20550 | 330 |
| 241 | 20240724 | 150400 | 2091303000 | 20550 | 20550 | 20550 | 20550 | 66 |
| 242 | 20240724 | 150300 | 2089946700 | 20550 | 20550 | 20550 | 20550 | 44 |
| 243 | 20240724 | 150200 | 2089042500 | 20600 | 20600 | 20600 | 20550 | 350 |
| 244 | 20240724 | 150100 | 2081849350 | 20600 | 20550 | 20600 | 20550 | 63 |
| 245 | 20240724 | 150000 | 2080552900 | 20550 | 20550 | 20550 | 20550 | 51 |
| 246 | 20240724 | 145900 | 2079504850 | 20600 | 20550 | 20600 | 20550 | 213 |
| 247 | 20240724 | 145800 | 2075126150 | 20600 | 20600 | 20600 | 20550 | 155 |
| 248 | 20240724 | 145700 | 2071939750 | 20550 | 20600 | 20600 | 20550 | 18 |
| 249 | 20240724 | 145600 | 2071569050 | 20600 | 20600 | 20600 | 20600 | 191 |
| 250 | 20240724 | 145500 | 2067634450 | 20550 | 20650 | 20650 | 20550 | 59 |
| 251 | 20240724 | 145400 | 2066420800 | 20650 | 20600 | 20650 | 20600 | 544 |
| 252 | 20240724 | 145300 | 2055214000 | 20650 | 20600 | 20650 | 20600 | 2 |
| 253 | 20240724 | 145200 | 2055172750 | 20650 | 20650 | 20650 | 20650 | 17 |
| 254 | 20240724 | 145100 | 2054821700 | 20650 | 20600 | 20650 | 20600 | 51 |
| 255 | 20240724 | 145000 | 2053769850 | 20650 | 20550 | 20650 | 20550 | 61 |
| 256 | 20240724 | 144900 | 2052510400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20240724 | 144800 | 2052510400 | 20600 | 20650 | 20650 | 20600 | 280 |
| 258 | 20240724 | 144700 | 2046740800 | 20650 | 20600 | 20650 | 20600 | 107 |
| 259 | 20240724 | 144600 | 2044533750 | 20600 | 20650 | 20650 | 20600 | 1578 |
| 260 | 20240724 | 144500 | 2012014450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 261 | 20240724 | 144400 | 2012014450 | 20700 | 20700 | 20700 | 20700 | 1 |
| 262 | 20240724 | 144300 | 2011993750 | 20700 | 20650 | 20700 | 20650 | 3 |
| 263 | 20240724 | 144200 | 2011931750 | 20700 | 20700 | 20700 | 20700 | 74 |
| 264 | 20240724 | 144100 | 2010399950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 265 | 20240724 | 144000 | 2010399950 | 20700 | 20650 | 20700 | 20650 | 70 |
| 266 | 20240724 | 143900 | 2008953950 | 20650 | 20650 | 20650 | 20600 | 101 |
| 267 | 20240724 | 143800 | 2006868350 | 20650 | 20650 | 20650 | 20650 | 11 |
| 268 | 20240724 | 143700 | 2006641200 | 20650 | 20650 | 20650 | 20600 | 1539 |
| 269 | 20240724 | 143600 | 1974936700 | 20650 | 20600 | 20650 | 20600 | 39 |
| 270 | 20240724 | 143500 | 1974132250 | 20700 | 20600 | 20700 | 20600 | 70 |
| 271 | 20240724 | 143400 | 1972686650 | 20700 | 20700 | 20700 | 20700 | 20 |
| 272 | 20240724 | 143300 | 1972272650 | 20650 | 20650 | 20650 | 20650 | 19 |
| 273 | 20240724 | 143200 | 1971880300 | 20600 | 20600 | 20700 | 20600 | 56 |
| 274 | 20240724 | 143100 | 1970726500 | 20600 | 20650 | 20700 | 20600 | 85 |
| 275 | 20240724 | 143000 | 1968974350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 276 | 20240724 | 142900 | 1968953700 | 20650 | 20650 | 20650 | 20650 | 47 |
| 277 | 20240724 | 142800 | 1967983150 | 20600 | 20650 | 20650 | 20600 | 91 |
| 278 | 20240724 | 142700 | 1966106100 | 20700 | 20700 | 20700 | 20700 | 10 |
| 279 | 20240724 | 142600 | 1965899100 | 20700 | 20650 | 20700 | 20600 | 72 |
| 280 | 20240724 | 142500 | 1964415450 | 20650 | 20600 | 20650 | 20600 | 317 |
| 281 | 20240724 | 142400 | 1957885200 | 20650 | 20650 | 20650 | 20650 | 205 |
| 282 | 20240724 | 142300 | 1953651950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 283 | 20240724 | 142200 | 1953651950 | 20650 | 20650 | 20650 | 20650 | 3 |
| 284 | 20240724 | 142100 | 1953590000 | 20600 | 20650 | 20650 | 20600 | 89 |
| 285 | 20240724 | 142000 | 1951753500 | 20650 | 20600 | 20650 | 20600 | 207 |
| 286 | 20240724 | 141900 | 1947487900 | 20650 | 20650 | 20650 | 20650 | 23 |
| 287 | 20240724 | 141800 | 1947012950 | 20650 | 20600 | 20650 | 20600 | 177 |
| 288 | 20240724 | 141700 | 1943357950 | 20600 | 20650 | 20650 | 20600 | 341 |
| 289 | 20240724 | 141600 | 1936316350 | 20700 | 20700 | 20700 | 20700 | 37 |
| 290 | 20240724 | 141500 | 1935550450 | 20700 | 20700 | 20700 | 20700 | 20 |
| 291 | 20240724 | 141400 | 1935136450 | 20650 | 20700 | 20700 | 20650 | 19 |
| 292 | 20240724 | 141300 | 1934743200 | 20700 | 20650 | 20700 | 20650 | 35 |
| 293 | 20240724 | 141200 | 1934018750 | 20700 | 20700 | 20700 | 20700 | 40 |
| 294 | 20240724 | 141100 | 1933190750 | 20700 | 20700 | 20700 | 20650 | 8 |
| 295 | 20240724 | 141000 | 1933025200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 296 | 20240724 | 140900 | 1933025200 | 20650 | 20650 | 20650 | 20600 | 47 |
| 297 | 20240724 | 140800 | 1932054700 | 20650 | 20650 | 20650 | 20600 | 16 |
| 298 | 20240724 | 140700 | 1931724500 | 20650 | 20700 | 20700 | 20650 | 3 |
| 299 | 20240724 | 140600 | 1931662500 | 20650 | 20650 | 20650 | 20600 | 398 |
| 300 | 20240724 | 140500 | 1923445300 | 20650 | 20650 | 20650 | 20650 | 108 |
| 301 | 20240724 | 140400 | 1921215100 | 20600 | 20650 | 20650 | 20600 | 147 |
| 302 | 20240724 | 140300 | 1918180950 | 20650 | 20600 | 20650 | 20600 | 88 |
| 303 | 20240724 | 140200 | 1916367950 | 20650 | 20600 | 20650 | 20600 | 32 |
| 304 | 20240724 | 140100 | 1915708500 | 20650 | 20600 | 20650 | 20600 | 295 |
| 305 | 20240724 | 140000 | 1909631200 | 20650 | 20600 | 20650 | 20600 | 219 |
| 306 | 20240724 | 135900 | 1905111050 | 20650 | 20650 | 20650 | 20650 | 6 |
| 307 | 20240724 | 135800 | 1904987150 | 20600 | 20650 | 20650 | 20600 | 50 |
| 308 | 20240724 | 135700 | 1903955500 | 20650 | 20600 | 20650 | 20600 | 115 |
| 309 | 20240724 | 135600 | 1901584950 | 20650 | 20650 | 20650 | 20650 | 1377 |
| 310 | 20240724 | 135500 | 1873149900 | 20700 | 20700 | 20700 | 20700 | 1312 |
| 311 | 20240724 | 135400 | 1845991500 | 20700 | 20700 | 20700 | 20700 | 31 |
| 312 | 20240724 | 135300 | 1845349800 | 20750 | 20750 | 20750 | 20750 | 2381 |
| 313 | 20240724 | 135200 | 1795944050 | 20750 | 20800 | 20800 | 20750 | 458 |
| 314 | 20240724 | 135100 | 1786429450 | 20750 | 20850 | 20850 | 20750 | 20 |
| 315 | 20240724 | 135000 | 1786012550 | 20850 | 20750 | 20850 | 20750 | 139 |
| 316 | 20240724 | 134900 | 1783117550 | 20800 | 20800 | 20800 | 20800 | 17 |
| 317 | 20240724 | 134800 | 1782763950 | 20750 | 20750 | 20750 | 20750 | 19 |
| 318 | 20240724 | 134700 | 1782369700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 319 | 20240724 | 134600 | 1782369700 | 20750 | 20800 | 20800 | 20750 | 55 |
| 320 | 20240724 | 134500 | 1781228400 | 20850 | 20850 | 20850 | 20850 | 38 |
| 321 | 20240724 | 134400 | 1780436100 | 20800 | 20800 | 20850 | 20800 | 21 |
| 322 | 20240724 | 134300 | 1779998400 | 20850 | 20850 | 20850 | 20800 | 35 |
| 323 | 20240724 | 134200 | 1779268700 | 20800 | 20800 | 20800 | 20800 | 19 |
| 324 | 20240724 | 134100 | 1778873500 | 20750 | 20750 | 20800 | 20750 | 508 |
| 325 | 20240724 | 134000 | 1768331600 | 20750 | 20750 | 20750 | 20750 | 134 |
| 326 | 20240724 | 133900 | 1765551100 | 20700 | 20700 | 20750 | 20700 | 45 |
| 327 | 20240724 | 133800 | 1764618650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 328 | 20240724 | 133700 | 1764618650 | 20700 | 20700 | 20700 | 20700 | 69 |
| 329 | 20240724 | 133600 | 1763190350 | 20700 | 20700 | 20700 | 20700 | 38 |
| 330 | 20240724 | 133500 | 1762403750 | 20700 | 20700 | 20750 | 20700 | 54 |
| 331 | 20240724 | 133400 | 1761285900 | 20700 | 20750 | 20750 | 20700 | 8 |
| 332 | 20240724 | 133300 | 1761120250 | 20700 | 20700 | 20700 | 20700 | 149 |
| 333 | 20240724 | 133200 | 1758035950 | 20700 | 20750 | 20750 | 20700 | 6 |
| 334 | 20240724 | 133100 | 1757911700 | 20700 | 20700 | 20700 | 20700 | 158 |
| 335 | 20240724 | 133000 | 1754641100 | 20700 | 20750 | 20750 | 20700 | 61 |
| 336 | 20240724 | 132900 | 1753375400 | 20700 | 20700 | 20700 | 20700 | 179 |
| 337 | 20240724 | 132800 | 1749670100 | 20700 | 20700 | 20700 | 20700 | 50 |
| 338 | 20240724 | 132700 | 1748635100 | 20700 | 20750 | 20750 | 20700 | 84 |
| 339 | 20240724 | 132600 | 1746894550 | 20750 | 20750 | 20750 | 20750 | 64 |
| 340 | 20240724 | 132500 | 1745566550 | 20750 | 20750 | 20750 | 20700 | 43 |
| 341 | 20240724 | 132400 | 1744674350 | 20700 | 20750 | 20750 | 20700 | 98 |
| 342 | 20240724 | 132300 | 1742641050 | 20750 | 20850 | 20850 | 20750 | 1752 |
| 343 | 20240724 | 132200 | 1706237300 | 20800 | 20800 | 20850 | 20800 | 141 |
| 344 | 20240724 | 132100 | 1703303600 | 20800 | 20850 | 20850 | 20800 | 26 |
| 345 | 20240724 | 132000 | 1702761550 | 20850 | 20850 | 20850 | 20850 | 38 |
| 346 | 20240724 | 131900 | 1701969250 | 20800 | 20800 | 20850 | 20800 | 134 |
| 347 | 20240724 | 131800 | 1699181200 | 20800 | 20800 | 20800 | 20800 | 39 |
| 348 | 20240724 | 131700 | 1698370000 | 20800 | 20800 | 20800 | 20800 | 26 |
| 349 | 20240724 | 131600 | 1697829200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 350 | 20240724 | 131500 | 1697829200 | 20800 | 20800 | 20800 | 20800 | 38 |
| 351 | 20240724 | 131400 | 1697038800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 352 | 20240724 | 131300 | 1697038800 | 20800 | 20800 | 20850 | 20800 | 55 |
| 353 | 20240724 | 131200 | 1695893600 | 20800 | 20800 | 20800 | 20800 | 27 |
| 354 | 20240724 | 131100 | 1695332000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 355 | 20240724 | 131000 | 1695332000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 356 | 20240724 | 130900 | 1695332000 | 20800 | 20800 | 20800 | 20800 | 76 |
| 357 | 20240724 | 130800 | 1693751200 | 20800 | 20800 | 20800 | 20800 | 50 |
| 358 | 20240724 | 130700 | 1692711200 | 20800 | 20750 | 20800 | 20750 | 1014 |
| 359 | 20240724 | 130600 | 1671669500 | 20800 | 20800 | 20800 | 20750 | 207 |
| 360 | 20240724 | 130500 | 1667364800 | 20800 | 20850 | 20850 | 20800 | 828 |
| 361 | 20240724 | 130400 | 1650113500 | 20900 | 20900 | 20900 | 20900 | 10 |
| 362 | 20240724 | 130300 | 1649904500 | 20850 | 20900 | 20900 | 20850 | 44 |
| 363 | 20240724 | 130200 | 1648985100 | 20900 | 20900 | 20900 | 20900 | 5 |
| 364 | 20240724 | 130100 | 1648880600 | 20850 | 20850 | 20850 | 20850 | 50 |
| 365 | 20240724 | 130000 | 1647838100 | 20850 | 20850 | 20850 | 20850 | 704 |
| 366 | 20240724 | 125900 | 1633159700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 367 | 20240724 | 125800 | 1633159700 | 20850 | 20900 | 20900 | 20850 | 213 |
| 368 | 20240724 | 125700 | 1628717000 | 20900 | 20900 | 20900 | 20900 | 129 |
| 369 | 20240724 | 125600 | 1626020900 | 20900 | 20850 | 20900 | 20800 | 57 |
| 370 | 20240724 | 125500 | 1624832950 | 20850 | 20850 | 20850 | 20850 | 21 |
| 371 | 20240724 | 125400 | 1624395100 | 20850 | 20850 | 20850 | 20850 | 28 |
| 372 | 20240724 | 125300 | 1623811300 | 20850 | 20850 | 20850 | 20850 | 47 |
| 373 | 20240724 | 125200 | 1622831350 | 20850 | 20800 | 20850 | 20800 | 64 |
| 374 | 20240724 | 125100 | 1621498700 | 20850 | 20850 | 20850 | 20850 | 172 |
| 375 | 20240724 | 125000 | 1617912500 | 20800 | 20850 | 20850 | 20800 | 35 |
| 376 | 20240724 | 124900 | 1617183550 | 20850 | 20850 | 20850 | 20850 | 221 |
| 377 | 20240724 | 124800 | 1612575700 | 20800 | 20850 | 20850 | 20800 | 21 |
| 378 | 20240724 | 124700 | 1612137900 | 20850 | 20800 | 20850 | 20800 | 72 |
| 379 | 20240724 | 124600 | 1610638900 | 20850 | 20850 | 20850 | 20850 | 17 |
| 380 | 20240724 | 124500 | 1610284450 | 20850 | 20850 | 20850 | 20850 | 55 |
| 381 | 20240724 | 124400 | 1609137700 | 20850 | 20800 | 20850 | 20800 | 20 |
| 382 | 20240724 | 124300 | 1608720750 | 20850 | 20850 | 20850 | 20800 | 75 |
| 383 | 20240724 | 124200 | 1607158950 | 20850 | 20850 | 20850 | 20850 | 17 |
| 384 | 20240724 | 124100 | 1606804500 | 20850 | 20800 | 20850 | 20800 | 16 |
| 385 | 20240724 | 124000 | 1606471450 | 20800 | 20800 | 20800 | 20800 | 58 |
| 386 | 20240724 | 123900 | 1605265050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 387 | 20240724 | 123800 | 1605265050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 388 | 20240724 | 123700 | 1605265050 | 20800 | 20800 | 20800 | 20800 | 37 |
| 389 | 20240724 | 123600 | 1604495450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 390 | 20240724 | 123500 | 1604453750 | 20850 | 20900 | 20900 | 20850 | 205 |
| 391 | 20240724 | 123400 | 1600178550 | 20850 | 20900 | 20900 | 20850 | 58 |
| 392 | 20240724 | 123300 | 1598968450 | 20900 | 20900 | 20900 | 20900 | 39 |
| 393 | 20240724 | 123200 | 1598153350 | 20900 | 20850 | 20900 | 20850 | 347 |
| 394 | 20240724 | 123100 | 1590917350 | 20850 | 20850 | 20850 | 20850 | 19 |
| 395 | 20240724 | 123000 | 1590521200 | 20850 | 20850 | 20850 | 20800 | 89 |
| 396 | 20240724 | 122900 | 1588668050 | 20850 | 20850 | 20850 | 20850 | 2 |
| 397 | 20240724 | 122800 | 1588626350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 398 | 20240724 | 122700 | 1588626350 | 20850 | 20850 | 20850 | 20800 | 207 |
| 399 | 20240724 | 122600 | 1584312550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 400 | 20240724 | 122500 | 1584312550 | 20900 | 20900 | 20900 | 20900 | 1 |
| 401 | 20240724 | 122400 | 1584291650 | 20800 | 20800 | 20800 | 20800 | 18 |
| 402 | 20240724 | 122300 | 1583917250 | 20850 | 20900 | 20900 | 20800 | 878 |
| 403 | 20240724 | 122200 | 1565637600 | 20900 | 20900 | 20900 | 20900 | 2 |
| 404 | 20240724 | 122100 | 1565595800 | 20850 | 20800 | 20850 | 20800 | 84 |
| 405 | 20240724 | 122000 | 1563848100 | 20850 | 20900 | 20900 | 20850 | 812 |
| 406 | 20240724 | 121900 | 1546916950 | 20900 | 20900 | 20900 | 20900 | 18 |
| 407 | 20240724 | 121800 | 1546540750 | 20900 | 20900 | 20900 | 20900 | 19 |
| 408 | 20240724 | 121700 | 1546143650 | 20900 | 20900 | 20900 | 20900 | 56 |
| 409 | 20240724 | 121600 | 1544973250 | 20900 | 20900 | 20900 | 20900 | 17 |
| 410 | 20240724 | 121500 | 1544617950 | 20900 | 20900 | 20900 | 20900 | 35 |
| 411 | 20240724 | 121400 | 1543886450 | 20900 | 20850 | 20900 | 20850 | 109 |
| 412 | 20240724 | 121300 | 1541612950 | 20850 | 20850 | 20850 | 20800 | 106 |
| 413 | 20240724 | 121200 | 1539406350 | 20800 | 20850 | 20850 | 20800 | 34 |
| 414 | 20240724 | 121100 | 1538698250 | 20850 | 20850 | 20850 | 20850 | 18 |
| 415 | 20240724 | 121000 | 1538322950 | 20850 | 20850 | 20850 | 20850 | 40 |
| 416 | 20240724 | 120900 | 1537488950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 417 | 20240724 | 120800 | 1537488950 | 20850 | 20850 | 20850 | 20850 | 12 |
| 418 | 20240724 | 120700 | 1537238750 | 20800 | 20850 | 20850 | 20800 | 41 |
| 419 | 20240724 | 120600 | 1536385500 | 20800 | 20800 | 20800 | 20800 | 37 |
| 420 | 20240724 | 120500 | 1535615900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 421 | 20240724 | 120400 | 1535615900 | 20850 | 20850 | 20850 | 20850 | 412 |
| 422 | 20240724 | 120300 | 1527025700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 423 | 20240724 | 120200 | 1527025700 | 20850 | 20850 | 20850 | 20850 | 91 |
| 424 | 20240724 | 120100 | 1525128350 | 20900 | 20900 | 20900 | 20900 | 2 |
| 425 | 20240724 | 120000 | 1525086550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 426 | 20240724 | 115900 | 1525086550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 427 | 20240724 | 115800 | 1525086550 | 20900 | 20950 | 20950 | 20900 | 254 |
| 428 | 20240724 | 115700 | 1519777050 | 20950 | 20950 | 20950 | 20950 | 69 |
| 429 | 20240724 | 115600 | 1518331500 | 20950 | 20900 | 20950 | 20900 | 106 |
| 430 | 20240724 | 115500 | 1516115100 | 20950 | 20900 | 20950 | 20900 | 91 |
| 431 | 20240724 | 115400 | 1514211500 | 20950 | 20950 | 20950 | 20950 | 19 |
| 432 | 20240724 | 115300 | 1513813450 | 20950 | 20950 | 20950 | 20900 | 40 |
| 433 | 20240724 | 115200 | 1512975550 | 20950 | 20950 | 20950 | 20950 | 20 |
| 434 | 20240724 | 115100 | 1512556550 | 20950 | 20950 | 20950 | 20850 | 61 |
| 435 | 20240724 | 115000 | 1511280500 | 20950 | 20950 | 20950 | 20950 | 34 |
| 436 | 20240724 | 114900 | 1510568200 | 20950 | 20950 | 20950 | 20950 | 19 |
| 437 | 20240724 | 114800 | 1510170150 | 20950 | 20950 | 20950 | 20950 | 38 |
| 438 | 20240724 | 114700 | 1509374050 | 20950 | 20950 | 20950 | 20950 | 17 |
| 439 | 20240724 | 114600 | 1509017900 | 20900 | 20950 | 20950 | 20850 | 46 |
| 440 | 20240724 | 114500 | 1508054800 | 20850 | 20950 | 20950 | 20850 | 55 |
| 441 | 20240724 | 114400 | 1506906150 | 20900 | 20950 | 20950 | 20900 | 19 |
| 442 | 20240724 | 114300 | 1506508150 | 20950 | 20950 | 20950 | 20950 | 38 |
| 443 | 20240724 | 114200 | 1505712050 | 20950 | 20950 | 20950 | 20950 | 20 |
| 444 | 20240724 | 114100 | 1505293050 | 20950 | 20900 | 20950 | 20900 | 29 |
| 445 | 20240724 | 114000 | 1504685550 | 20950 | 20950 | 20950 | 20950 | 38 |
| 446 | 20240724 | 113900 | 1503889450 | 20950 | 20900 | 20950 | 20900 | 30 |
| 447 | 20240724 | 113800 | 1503261450 | 20950 | 20950 | 20950 | 20950 | 19 |
| 448 | 20240724 | 113700 | 1502863400 | 20950 | 20900 | 20950 | 20900 | 30 |
| 449 | 20240724 | 113600 | 1502235400 | 20900 | 20850 | 20900 | 20850 | 47 |
| 450 | 20240724 | 113500 | 1501253350 | 20900 | 20900 | 20900 | 20900 | 17 |
| 451 | 20240724 | 113400 | 1500898050 | 20900 | 20900 | 20900 | 20900 | 35 |
| 452 | 20240724 | 113300 | 1500166550 | 20900 | 20900 | 20900 | 20900 | 54 |
| 453 | 20240724 | 113200 | 1499037950 | 20900 | 20850 | 20900 | 20850 | 95 |
| 454 | 20240724 | 113100 | 1497056250 | 20850 | 20850 | 20850 | 20850 | 19 |
| 455 | 20240724 | 113000 | 1496660100 | 20900 | 20900 | 20900 | 20900 | 2 |
| 456 | 20240724 | 112900 | 1496618300 | 20850 | 20900 | 20900 | 20850 | 103 |
| 457 | 20240724 | 112800 | 1494470100 | 20900 | 20900 | 20900 | 20900 | 2 |
| 458 | 20240724 | 112700 | 1494428300 | 20850 | 20850 | 20900 | 20850 | 291 |
| 459 | 20240724 | 112600 | 1488360850 | 20900 | 20900 | 20950 | 20900 | 394 |
| 460 | 20240724 | 112500 | 1480125200 | 20950 | 20950 | 20950 | 20950 | 19 |
| 461 | 20240724 | 112400 | 1479727150 | 20950 | 20950 | 20950 | 20900 | 41 |
| 462 | 20240724 | 112300 | 1478868250 | 20950 | 20950 | 20950 | 20850 | 22 |
| 463 | 20240724 | 112200 | 1478407450 | 20950 | 20950 | 20950 | 20950 | 81 |
| 464 | 20240724 | 112100 | 1476710500 | 20950 | 20950 | 20950 | 20950 | 52 |
| 465 | 20240724 | 112000 | 1475621100 | 20850 | 20850 | 20850 | 20850 | 47 |
| 466 | 20240724 | 111900 | 1474641150 | 20950 | 20850 | 20950 | 20850 | 103 |
| 467 | 20240724 | 111800 | 1472483400 | 20950 | 20850 | 20950 | 20850 | 104 |
| 468 | 20240724 | 111700 | 1470309750 | 20900 | 20850 | 20950 | 20850 | 150 |
| 469 | 20240724 | 111600 | 1467177050 | 20900 | 20950 | 20950 | 20900 | 316 |
| 470 | 20240724 | 111500 | 1460572400 | 20900 | 20950 | 20950 | 20900 | 13 |
| 471 | 20240724 | 111400 | 1460300600 | 20900 | 20900 | 20900 | 20900 | 1 |
| 472 | 20240724 | 111300 | 1460279700 | 20900 | 20900 | 20950 | 20900 | 5 |
| 473 | 20240724 | 111200 | 1460175100 | 20950 | 20900 | 20950 | 20900 | 393 |
| 474 | 20240724 | 111100 | 1451961300 | 20950 | 20900 | 20950 | 20900 | 125 |
| 475 | 20240724 | 111000 | 1449347750 | 20850 | 20900 | 20900 | 20850 | 15 |
| 476 | 20240724 | 110900 | 1449034900 | 20850 | 20850 | 20900 | 20850 | 63 |
| 477 | 20240724 | 110800 | 1447720450 | 20900 | 20900 | 20900 | 20850 | 23 |
| 478 | 20240724 | 110700 | 1447239800 | 20850 | 20850 | 20950 | 20850 | 4 |
| 479 | 20240724 | 110600 | 1447156200 | 20850 | 20850 | 20950 | 20850 | 4 |
| 480 | 20240724 | 110500 | 1447072600 | 20950 | 20900 | 20950 | 20850 | 153 |
| 481 | 20240724 | 110400 | 1443874500 | 20900 | 20800 | 20900 | 20800 | 74 |
| 482 | 20240724 | 110300 | 1442328050 | 20900 | 20900 | 20900 | 20800 | 32 |
| 483 | 20240724 | 110200 | 1441659350 | 20800 | 20800 | 20850 | 20800 | 383 |
| 484 | 20240724 | 110100 | 1433691850 | 20850 | 20850 | 20850 | 20800 | 102 |
| 485 | 20240724 | 110000 | 1431567100 | 20800 | 20850 | 20900 | 20800 | 51 |
| 486 | 20240724 | 105900 | 1430502250 | 20800 | 20800 | 20800 | 20750 | 51 |
| 487 | 20240724 | 105800 | 1429441950 | 20850 | 20800 | 20850 | 20800 | 48 |
| 488 | 20240724 | 105700 | 1428442500 | 20850 | 20850 | 20850 | 20800 | 42 |
| 489 | 20240724 | 105600 | 1427566850 | 20850 | 20800 | 20850 | 20750 | 112 |
| 490 | 20240724 | 105500 | 1425236800 | 20850 | 20750 | 20850 | 20750 | 14 |
| 491 | 20240724 | 105400 | 1424945100 | 20750 | 20850 | 20850 | 20750 | 56 |
| 492 | 20240724 | 105300 | 1423782900 | 20750 | 20850 | 20850 | 20750 | 12 |
| 493 | 20240724 | 105200 | 1423532900 | 20850 | 20750 | 20850 | 20750 | 4 |
| 494 | 20240724 | 105100 | 1423449700 | 20750 | 20750 | 20850 | 20750 | 503 |
| 495 | 20240724 | 105000 | 1413012250 | 20750 | 20750 | 20850 | 20750 | 61 |
| 496 | 20240724 | 104900 | 1411746300 | 20750 | 20850 | 20850 | 20750 | 282 |
| 497 | 20240724 | 104800 | 1405885600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 498 | 20240724 | 104700 | 1405864800 | 20750 | 20800 | 20850 | 20750 | 223 |
| 499 | 20240724 | 104600 | 1401226350 | 20800 | 20800 | 20850 | 20800 | 5 |
| 500 | 20240724 | 104500 | 1401122250 | 20800 | 20800 | 20850 | 20800 | 103 |
| 501 | 20240724 | 104400 | 1398979750 | 20850 | 20800 | 20850 | 20800 | 485 |
| 502 | 20240724 | 104300 | 1388891550 | 20850 | 20850 | 20850 | 20850 | 359 |
| 503 | 20240724 | 104200 | 1381406400 | 20900 | 20850 | 20900 | 20850 | 5 |
| 504 | 20240724 | 104100 | 1381302050 | 20850 | 20850 | 20950 | 20850 | 59 |
| 505 | 20240724 | 104000 | 1380071700 | 20950 | 20900 | 20950 | 20900 | 907 |
| 506 | 20240724 | 103900 | 1361101250 | 20950 | 20950 | 20950 | 20900 | 298 |
| 507 | 20240724 | 103800 | 1354858200 | 20850 | 20850 | 20900 | 20850 | 193 |
| 508 | 20240724 | 103700 | 1350824600 | 20950 | 20850 | 20950 | 20850 | 4 |
| 509 | 20240724 | 103600 | 1350741000 | 20850 | 20850 | 21000 | 20850 | 39 |
| 510 | 20240724 | 103500 | 1349927550 | 20850 | 20900 | 21000 | 20850 | 838 |
| 511 | 20240724 | 103400 | 1332418250 | 20950 | 20950 | 21000 | 20900 | 77 |
| 512 | 20240724 | 103300 | 1330802950 | 20900 | 21000 | 21000 | 20900 | 50 |
| 513 | 20240724 | 103200 | 1329754550 | 20950 | 20950 | 20950 | 20900 | 131 |
| 514 | 20240724 | 103100 | 1327011100 | 20950 | 20900 | 20950 | 20900 | 185 |
| 515 | 20240724 | 103000 | 1323144500 | 20900 | 20900 | 20900 | 20900 | 21 |
| 516 | 20240724 | 102900 | 1322705600 | 20900 | 20850 | 20900 | 20850 | 189 |
| 517 | 20240724 | 102800 | 1318755750 | 20850 | 20900 | 20900 | 20800 | 301 |
| 518 | 20240724 | 102700 | 1312480300 | 20850 | 20850 | 20850 | 20850 | 280 |
| 519 | 20240724 | 102600 | 1306642300 | 20850 | 20850 | 20850 | 20850 | 425 |
| 520 | 20240724 | 102500 | 1297781050 | 20850 | 20850 | 20850 | 20850 | 16 |
| 521 | 20240724 | 102400 | 1297447450 | 20850 | 20850 | 20850 | 20850 | 11 |
| 522 | 20240724 | 102300 | 1297218100 | 20800 | 20800 | 20800 | 20800 | 136 |
| 523 | 20240724 | 102200 | 1294389300 | 20800 | 20800 | 20800 | 20800 | 213 |
| 524 | 20240724 | 102100 | 1289958900 | 20800 | 20800 | 20850 | 20800 | 40 |
| 525 | 20240724 | 102000 | 1289126800 | 20850 | 20800 | 20850 | 20750 | 69 |
| 526 | 20240724 | 101900 | 1287691150 | 20800 | 20750 | 20800 | 20750 | 24 |
| 527 | 20240724 | 101800 | 1287193050 | 20800 | 20700 | 20800 | 20700 | 134 |
| 528 | 20240724 | 101700 | 1284415150 | 20700 | 20750 | 20750 | 20700 | 239 |
| 529 | 20240724 | 101600 | 1279466850 | 20700 | 20700 | 20750 | 20650 | 1241 |
| 530 | 20240724 | 101500 | 1253788050 | 20800 | 20700 | 20800 | 20700 | 142 |
| 531 | 20240724 | 101400 | 1250848450 | 20750 | 20800 | 20800 | 20700 | 921 |
| 532 | 20240724 | 101300 | 1231755150 | 20800 | 20850 | 20850 | 20800 | 391 |
| 533 | 20240724 | 101200 | 1223613300 | 20850 | 20800 | 20850 | 20800 | 14 |
| 534 | 20240724 | 101100 | 1223321800 | 20700 | 20800 | 20800 | 20700 | 1182 |
| 535 | 20240724 | 101000 | 1198790100 | 20800 | 20800 | 20850 | 20800 | 228 |
| 536 | 20240724 | 100900 | 1194046600 | 20850 | 20850 | 20850 | 20800 | 31 |
| 537 | 20240724 | 100800 | 1193401550 | 20800 | 20900 | 20900 | 20800 | 470 |
| 538 | 20240724 | 100700 | 1183604650 | 20900 | 20900 | 20900 | 20850 | 23 |
| 539 | 20240724 | 100600 | 1183124000 | 20850 | 20950 | 20950 | 20850 | 1476 |
| 540 | 20240724 | 100500 | 1152336050 | 20950 | 20800 | 20950 | 20800 | 443 |
| 541 | 20240724 | 100400 | 1143092450 | 20850 | 20850 | 20850 | 20850 | 229 |
| 542 | 20240724 | 100300 | 1138317800 | 20850 | 20900 | 20900 | 20850 | 145 |
| 543 | 20240724 | 100200 | 1135292400 | 20900 | 20950 | 20950 | 20900 | 453 |
| 544 | 20240724 | 100100 | 1125822250 | 20950 | 20950 | 20950 | 20950 | 132 |
| 545 | 20240724 | 100000 | 1123056850 | 21000 | 21000 | 21000 | 21000 | 63 |
| 546 | 20240724 | 095900 | 1121733850 | 20950 | 20850 | 20950 | 20800 | 3101 |
| 547 | 20240724 | 095800 | 1057177600 | 20850 | 21050 | 21050 | 20850 | 1025 |
| 548 | 20240724 | 095700 | 1035742450 | 21050 | 21050 | 21050 | 21050 | 270 |
| 549 | 20240724 | 095600 | 1030058950 | 21050 | 21000 | 21050 | 20950 | 347 |
| 550 | 20240724 | 095500 | 1022773450 | 21000 | 21050 | 21050 | 20950 | 1317 |
| 551 | 20240724 | 095400 | 995113200 | 21100 | 21100 | 21100 | 21050 | 771 |
| 552 | 20240724 | 095300 | 978874450 | 21100 | 21200 | 21200 | 21100 | 905 |
| 553 | 20240724 | 095200 | 959773750 | 21250 | 21150 | 21250 | 21150 | 272 |
| 554 | 20240724 | 095100 | 954009650 | 21100 | 21150 | 21150 | 21100 | 32 |
| 555 | 20240724 | 095000 | 953332900 | 21200 | 21200 | 21200 | 21200 | 427 |
| 556 | 20240724 | 094900 | 944280500 | 21200 | 21150 | 21200 | 21150 | 447 |
| 557 | 20240724 | 094800 | 934825200 | 21200 | 21150 | 21200 | 21150 | 350 |
| 558 | 20240724 | 094700 | 927422600 | 21250 | 21200 | 21250 | 21200 | 13 |
| 559 | 20240724 | 094600 | 927146400 | 21200 | 21300 | 21300 | 21200 | 10 |
| 560 | 20240724 | 094500 | 926934200 | 21200 | 21200 | 21200 | 21200 | 2 |
| 561 | 20240724 | 094400 | 926891800 | 21300 | 21300 | 21300 | 21200 | 562 |
| 562 | 20240724 | 094300 | 914952300 | 21300 | 21250 | 21300 | 21200 | 255 |
| 563 | 20240724 | 094200 | 909537400 | 21300 | 21300 | 21300 | 21250 | 146 |
| 564 | 20240724 | 094100 | 906427850 | 21300 | 21300 | 21300 | 21300 | 22 |
| 565 | 20240724 | 094000 | 905959250 | 21300 | 21300 | 21300 | 21250 | 174 |
| 566 | 20240724 | 093900 | 902258050 | 21250 | 21300 | 21350 | 21200 | 1415 |
| 567 | 20240724 | 093800 | 872145900 | 21250 | 21300 | 21300 | 21250 | 165 |
| 568 | 20240724 | 093700 | 868632500 | 21300 | 21250 | 21300 | 21250 | 204 |
| 569 | 20240724 | 093600 | 864297050 | 21250 | 21250 | 21300 | 21200 | 615 |
| 570 | 20240724 | 093500 | 851231900 | 21250 | 21250 | 21250 | 21250 | 88 |
| 571 | 20240724 | 093400 | 849361900 | 21250 | 21250 | 21250 | 21250 | 231 |
| 572 | 20240724 | 093300 | 844453150 | 21250 | 21250 | 21250 | 21200 | 228 |
| 573 | 20240724 | 093200 | 839608200 | 21200 | 21200 | 21200 | 21200 | 386 |
| 574 | 20240724 | 093100 | 831425000 | 21150 | 21200 | 21200 | 21100 | 1174 |
| 575 | 20240724 | 093000 | 806598650 | 21200 | 21250 | 21250 | 21150 | 939 |
| 576 | 20240724 | 092900 | 786685350 | 21300 | 21250 | 21300 | 21200 | 501 |
| 577 | 20240724 | 092800 | 776037000 | 21300 | 21300 | 21300 | 21250 | 195 |
| 578 | 20240724 | 092700 | 771883600 | 21300 | 21350 | 21350 | 21250 | 1067 |
| 579 | 20240724 | 092600 | 749142950 | 21350 | 21250 | 21350 | 21250 | 793 |
| 580 | 20240724 | 092500 | 732245250 | 21250 | 21200 | 21250 | 21200 | 178 |
| 581 | 20240724 | 092400 | 728468450 | 21200 | 21300 | 21300 | 21200 | 727 |
| 582 | 20240724 | 092300 | 713044650 | 21350 | 21250 | 21350 | 21200 | 693 |
| 583 | 20240724 | 092200 | 698267850 | 21200 | 21250 | 21250 | 21200 | 513 |
| 584 | 20240724 | 092100 | 687378750 | 21250 | 21300 | 21300 | 21250 | 12 |
| 585 | 20240724 | 092000 | 687123650 | 21250 | 21250 | 21250 | 21250 | 98 |
| 586 | 20240724 | 091900 | 685041150 | 21200 | 21350 | 21350 | 21200 | 275 |
| 587 | 20240724 | 091800 | 679210850 | 21200 | 21350 | 21350 | 21200 | 77 |
| 588 | 20240724 | 091700 | 677570950 | 21400 | 21250 | 21400 | 21200 | 1797 |
| 589 | 20240724 | 091600 | 639372500 | 21350 | 21400 | 21400 | 21300 | 442 |
| 590 | 20240724 | 091500 | 629932250 | 21400 | 21450 | 21450 | 21350 | 272 |
| 591 | 20240724 | 091400 | 624114300 | 21400 | 21400 | 21500 | 21400 | 1092 |
| 592 | 20240724 | 091300 | 600708550 | 21400 | 21400 | 21450 | 21350 | 1276 |
| 593 | 20240724 | 091200 | 573404950 | 21400 | 21300 | 21450 | 21300 | 284 |
| 594 | 20240724 | 091100 | 567332550 | 21400 | 21250 | 21450 | 21250 | 1846 |
| 595 | 20240724 | 091000 | 527843450 | 21250 | 21200 | 21250 | 21150 | 2031 |
| 596 | 20240724 | 090900 | 484727200 | 21250 | 21350 | 21350 | 21150 | 2481 |
| 597 | 20240724 | 090800 | 431984650 | 21300 | 21400 | 21400 | 21300 | 873 |
| 598 | 20240724 | 090700 | 413364800 | 21300 | 21450 | 21550 | 21200 | 2179 |
| 599 | 20240724 | 090600 | 366718550 | 21450 | 21450 | 21650 | 21400 | 6796 |
| 600 | 20240724 | 090500 | 220375900 | 21450 | 21400 | 21500 | 21300 | 3454 |
| 601 | 20240724 | 090400 | 146367550 | 21350 | 21350 | 21350 | 21250 | 1454 |
| 602 | 20240724 | 090300 | 115348650 | 21300 | 21050 | 21300 | 21050 | 1341 |
| 603 | 20240724 | 090200 | 86856500 | 21050 | 21000 | 21050 | 20950 | 2883 |
| 604 | 20240724 | 090100 | 26224500 | 20950 | 20900 | 20950 | 20800 | 541 |
| 605 | 20240724 | 090000 | 14910350 | 20950 | 20950 | 21000 | 20850 | 712 |