32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 190400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 3 | 20240724 | 190300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20240724 | 190200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20240724 | 190100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20240724 | 190000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20240724 | 185900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20240724 | 185800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20240724 | 185700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20240724 | 185600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20240724 | 185500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20240724 | 185400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20240724 | 185300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20240724 | 185200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20240724 | 185100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20240724 | 185000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20240724 | 184900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20240724 | 184800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20240724 | 184700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20240724 | 184600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20240724 | 184500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20240724 | 184400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20240724 | 184300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20240724 | 184200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20240724 | 184100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20240724 | 184000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20240724 | 183900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20240724 | 183800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20240724 | 183700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20240724 | 183600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20240724 | 183500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20240724 | 183400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 33 | 20240724 | 183300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20240724 | 183200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20240724 | 183100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20240724 | 183000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20240724 | 182900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20240724 | 182800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20240724 | 182700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20240724 | 182600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20240724 | 182500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20240724 | 182400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20240724 | 182300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20240724 | 182200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20240724 | 182100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20240724 | 182000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20240724 | 181900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20240724 | 181800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20240724 | 181700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20240724 | 181600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20240724 | 181500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20240724 | 181400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20240724 | 181300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20240724 | 181200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20240724 | 181100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20240724 | 181000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20240724 | 180900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20240724 | 180800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20240724 | 180700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20240724 | 180600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20240724 | 180500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20240724 | 180400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 63 | 20240724 | 180300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20240724 | 180200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20240724 | 180100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20240724 | 180000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20240724 | 175900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20240724 | 175800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20240724 | 175700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20240724 | 175600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20240724 | 175500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20240724 | 175400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20240724 | 175300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20240724 | 175200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20240724 | 175100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20240724 | 175000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20240724 | 174900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20240724 | 174800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20240724 | 174700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20240724 | 174600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20240724 | 174500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20240724 | 174400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20240724 | 174300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20240724 | 174200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20240724 | 174100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20240724 | 174000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20240724 | 173900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20240724 | 173800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20240724 | 173700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20240724 | 173600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20240724 | 173500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20240724 | 173400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 93 | 20240724 | 173300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20240724 | 173200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20240724 | 173100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20240724 | 173000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20240724 | 172900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20240724 | 172800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20240724 | 172700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20240724 | 172600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20240724 | 172500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20240724 | 172400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20240724 | 172300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20240724 | 172200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20240724 | 172100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20240724 | 172000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20240724 | 171900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20240724 | 171800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20240724 | 171700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20240724 | 171600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20240724 | 171500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20240724 | 171400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20240724 | 171300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20240724 | 171200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20240724 | 171100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20240724 | 171000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20240724 | 170900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20240724 | 170800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20240724 | 170700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20240724 | 170600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20240724 | 170500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20240724 | 170400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 123 | 20240724 | 170300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20240724 | 170200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20240724 | 170100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20240724 | 170000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20240724 | 165900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20240724 | 165800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20240724 | 165700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20240724 | 165600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20240724 | 165500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20240724 | 165400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20240724 | 165300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20240724 | 165200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20240724 | 165100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20240724 | 165000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20240724 | 164900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20240724 | 164800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20240724 | 164700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20240724 | 164600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20240724 | 164500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20240724 | 164400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20240724 | 164300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20240724 | 164200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20240724 | 164100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20240724 | 164000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20240724 | 163900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20240724 | 163800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20240724 | 163700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20240724 | 163600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20240724 | 163500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20240724 | 163400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 153 | 20240724 | 163300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20240724 | 163200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20240724 | 163100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20240724 | 163000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20240724 | 162900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20240724 | 162800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20240724 | 162700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20240724 | 162600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20240724 | 162500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20240724 | 162400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20240724 | 162300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20240724 | 162200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20240724 | 162100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20240724 | 162000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20240724 | 161900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20240724 | 161800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20240724 | 161700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20240724 | 161600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20240724 | 161500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20240724 | 161400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20240724 | 161300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20240724 | 161200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20240724 | 161100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20240724 | 161000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20240724 | 160900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20240724 | 160800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20240724 | 160700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20240724 | 160600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20240724 | 160500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20240724 | 160400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 183 | 20240724 | 160300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20240724 | 160200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20240724 | 160100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20240724 | 160000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20240724 | 155900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20240724 | 155800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20240724 | 155700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20240724 | 155600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20240724 | 155500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20240724 | 155400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20240724 | 155300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20240724 | 155200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20240724 | 155100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20240724 | 155000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20240724 | 154900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20240724 | 154800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20240724 | 154700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20240724 | 154600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20240724 | 154500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20240724 | 154400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20240724 | 154300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20240724 | 154200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20240724 | 154100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20240724 | 154000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20240724 | 153900 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20240724 | 153800 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20240724 | 153700 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20240724 | 153600 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20240724 | 153500 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20240724 | 153400 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 213 | 20240724 | 153300 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20240724 | 153200 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20240724 | 153100 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20240724 | 153000 | 10098697300 | 38350 | 38350 | 38350 | 38350 | 4951 |
| 217 | 20240724 | 152900 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20240724 | 152800 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20240724 | 152700 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20240724 | 152600 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20240724 | 152500 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20240724 | 152400 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20240724 | 152300 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20240724 | 152200 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20240724 | 152100 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20240724 | 152000 | 9908826450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20240724 | 151900 | 9908826450 | 38200 | 38250 | 38300 | 38200 | 4533 |
| 228 | 20240724 | 151800 | 9735458650 | 38300 | 38250 | 38300 | 38250 | 765 |
| 229 | 20240724 | 151700 | 9706182650 | 38300 | 38300 | 38300 | 38250 | 729 |
| 230 | 20240724 | 151600 | 9678276150 | 38300 | 38300 | 38350 | 38300 | 550 |
| 231 | 20240724 | 151500 | 9657208300 | 38350 | 38300 | 38350 | 38250 | 2190 |
| 232 | 20240724 | 151400 | 9573364050 | 38300 | 38300 | 38350 | 38250 | 2277 |
| 233 | 20240724 | 151300 | 9486176450 | 38350 | 38300 | 38350 | 38300 | 787 |
| 234 | 20240724 | 151200 | 9456033750 | 38350 | 38350 | 38350 | 38300 | 516 |
| 235 | 20240724 | 151100 | 9436249000 | 38350 | 38350 | 38350 | 38300 | 877 |
| 236 | 20240724 | 151000 | 9402626850 | 38350 | 38300 | 38400 | 38300 | 730 |
| 237 | 20240724 | 150900 | 9374635750 | 38350 | 38350 | 38350 | 38300 | 720 |
| 238 | 20240724 | 150800 | 9347045450 | 38300 | 38350 | 38350 | 38300 | 1320 |
| 239 | 20240724 | 150700 | 9296424250 | 38350 | 38400 | 38400 | 38350 | 377 |
| 240 | 20240724 | 150600 | 9281965250 | 38400 | 38400 | 38450 | 38350 | 2047 |
| 241 | 20240724 | 150500 | 9203368750 | 38400 | 38500 | 38500 | 38400 | 865 |
| 242 | 20240724 | 150400 | 9170135550 | 38450 | 38500 | 38500 | 38450 | 601 |
| 243 | 20240724 | 150300 | 9147026500 | 38500 | 38500 | 38550 | 38450 | 528 |
| 244 | 20240724 | 150200 | 9126695600 | 38500 | 38500 | 38500 | 38450 | 551 |
| 245 | 20240724 | 150100 | 9105482200 | 38500 | 38500 | 38500 | 38450 | 22 |
| 246 | 20240724 | 150000 | 9104636150 | 38450 | 38500 | 38550 | 38450 | 1265 |
| 247 | 20240724 | 145900 | 9055934650 | 38500 | 38500 | 38550 | 38500 | 452 |
| 248 | 20240724 | 145800 | 9038527300 | 38550 | 38600 | 38600 | 38550 | 388 |
| 249 | 20240724 | 145700 | 9023564800 | 38550 | 38600 | 38600 | 38550 | 485 |
| 250 | 20240724 | 145600 | 9004855900 | 38550 | 38550 | 38600 | 38550 | 108 |
| 251 | 20240724 | 145500 | 9000689250 | 38550 | 38550 | 38600 | 38550 | 164 |
| 252 | 20240724 | 145400 | 8994363700 | 38550 | 38550 | 38600 | 38550 | 68 |
| 253 | 20240724 | 145300 | 8991741300 | 38550 | 38550 | 38600 | 38550 | 67 |
| 254 | 20240724 | 145200 | 8989156000 | 38600 | 38600 | 38650 | 38550 | 173 |
| 255 | 20240724 | 145100 | 8982480600 | 38600 | 38550 | 38600 | 38550 | 85 |
| 256 | 20240724 | 145000 | 8979200600 | 38600 | 38600 | 38600 | 38550 | 200 |
| 257 | 20240724 | 144900 | 8971487200 | 38600 | 38550 | 38600 | 38550 | 126 |
| 258 | 20240724 | 144800 | 8966627400 | 38600 | 38550 | 38650 | 38550 | 78 |
| 259 | 20240724 | 144700 | 8963616450 | 38600 | 38500 | 38600 | 38500 | 35 |
| 260 | 20240724 | 144600 | 8962268000 | 38500 | 38550 | 38650 | 38500 | 799 |
| 261 | 20240724 | 144500 | 8931435450 | 38600 | 38550 | 38600 | 38500 | 454 |
| 262 | 20240724 | 144400 | 8913931300 | 38600 | 38600 | 38600 | 38550 | 179 |
| 263 | 20240724 | 144300 | 8907024500 | 38550 | 38600 | 38600 | 38550 | 395 |
| 264 | 20240724 | 144200 | 8891780600 | 38600 | 38650 | 38650 | 38600 | 366 |
| 265 | 20240724 | 144100 | 8877635800 | 38650 | 38600 | 38650 | 38600 | 516 |
| 266 | 20240724 | 144000 | 8857697500 | 38650 | 38650 | 38650 | 38600 | 178 |
| 267 | 20240724 | 143900 | 8850821200 | 38650 | 38550 | 38650 | 38550 | 1012 |
| 268 | 20240724 | 143800 | 8811738950 | 38600 | 38550 | 38600 | 38550 | 149 |
| 269 | 20240724 | 143700 | 8805990650 | 38550 | 38550 | 38550 | 38500 | 403 |
| 270 | 20240724 | 143600 | 8790457250 | 38500 | 38550 | 38550 | 38500 | 209 |
| 271 | 20240724 | 143500 | 8782408350 | 38550 | 38500 | 38550 | 38500 | 207 |
| 272 | 20240724 | 143400 | 8774434050 | 38550 | 38500 | 38550 | 38500 | 272 |
| 273 | 20240724 | 143300 | 8763958900 | 38500 | 38450 | 38550 | 38450 | 529 |
| 274 | 20240724 | 143200 | 8743594500 | 38450 | 38500 | 38500 | 38450 | 132 |
| 275 | 20240724 | 143100 | 8738514800 | 38500 | 38500 | 38550 | 38500 | 664 |
| 276 | 20240724 | 143000 | 8712937200 | 38500 | 38500 | 38550 | 38500 | 104 |
| 277 | 20240724 | 142900 | 8708930550 | 38500 | 38550 | 38550 | 38450 | 1212 |
| 278 | 20240724 | 142800 | 8662268350 | 38550 | 38450 | 38550 | 38450 | 1593 |
| 279 | 20240724 | 142700 | 8600920600 | 38500 | 38500 | 38500 | 38450 | 253 |
| 280 | 20240724 | 142600 | 8591182350 | 38450 | 38450 | 38500 | 38450 | 100 |
| 281 | 20240724 | 142500 | 8587335950 | 38450 | 38450 | 38500 | 38400 | 679 |
| 282 | 20240724 | 142400 | 8561227950 | 38500 | 38500 | 38550 | 38450 | 471 |
| 283 | 20240724 | 142300 | 8543098850 | 38500 | 38400 | 38500 | 38350 | 2796 |
| 284 | 20240724 | 142200 | 8435739450 | 38350 | 38350 | 38350 | 38350 | 431 |
| 285 | 20240724 | 142100 | 8419210600 | 38350 | 38350 | 38350 | 38350 | 1129 |
| 286 | 20240724 | 142000 | 8375913450 | 38400 | 38350 | 38400 | 38350 | 417 |
| 287 | 20240724 | 141900 | 8359919900 | 38350 | 38400 | 38400 | 38350 | 83 |
| 288 | 20240724 | 141800 | 8356734600 | 38400 | 38350 | 38400 | 38350 | 105 |
| 289 | 20240724 | 141700 | 8352707450 | 38350 | 38350 | 38400 | 38350 | 1082 |
| 290 | 20240724 | 141600 | 8311210100 | 38350 | 38300 | 38400 | 38300 | 491 |
| 291 | 20240724 | 141500 | 8292379800 | 38350 | 38300 | 38350 | 38250 | 2585 |
| 292 | 20240724 | 141400 | 8193250550 | 38300 | 38300 | 38300 | 38250 | 127 |
| 293 | 20240724 | 141300 | 8188387850 | 38250 | 38250 | 38300 | 38250 | 141 |
| 294 | 20240724 | 141200 | 8182987850 | 38250 | 38300 | 38350 | 38250 | 133 |
| 295 | 20240724 | 141100 | 8177894500 | 38300 | 38250 | 38300 | 38250 | 241 |
| 296 | 20240724 | 141000 | 8168671950 | 38250 | 38250 | 38300 | 38250 | 1195 |
| 297 | 20240724 | 140900 | 8122910550 | 38300 | 38250 | 38300 | 38250 | 55 |
| 298 | 20240724 | 140800 | 8120806050 | 38250 | 38250 | 38300 | 38250 | 75 |
| 299 | 20240724 | 140700 | 8117936750 | 38250 | 38250 | 38300 | 38250 | 66 |
| 300 | 20240724 | 140600 | 8115412150 | 38300 | 38250 | 38300 | 38250 | 171 |
| 301 | 20240724 | 140500 | 8108863450 | 38250 | 38300 | 38300 | 38250 | 225 |
| 302 | 20240724 | 140400 | 8100249600 | 38350 | 38300 | 38350 | 38250 | 416 |
| 303 | 20240724 | 140300 | 8084318800 | 38350 | 38300 | 38350 | 38300 | 28 |
| 304 | 20240724 | 140200 | 8083246150 | 38300 | 38250 | 38300 | 38250 | 1062 |
| 305 | 20240724 | 140100 | 8042613150 | 38250 | 38200 | 38300 | 38200 | 866 |
| 306 | 20240724 | 140000 | 8009480300 | 38200 | 38200 | 38300 | 38200 | 931 |
| 307 | 20240724 | 135900 | 7973867400 | 38200 | 38200 | 38250 | 38200 | 248 |
| 308 | 20240724 | 135800 | 7964388450 | 38250 | 38250 | 38250 | 38200 | 622 |
| 309 | 20240724 | 135700 | 7940609350 | 38250 | 38200 | 38250 | 38150 | 680 |
| 310 | 20240724 | 135600 | 7914639000 | 38200 | 38200 | 38250 | 38200 | 1050 |
| 311 | 20240724 | 135500 | 7874521450 | 38250 | 38200 | 38250 | 38200 | 500 |
| 312 | 20240724 | 135400 | 7855401400 | 38250 | 38250 | 38250 | 38200 | 64 |
| 313 | 20240724 | 135300 | 7852955100 | 38200 | 38200 | 38250 | 38200 | 102 |
| 314 | 20240724 | 135200 | 7849056850 | 38200 | 38250 | 38250 | 38200 | 861 |
| 315 | 20240724 | 135100 | 7816166150 | 38200 | 38250 | 38250 | 38200 | 257 |
| 316 | 20240724 | 135000 | 7806345500 | 38250 | 38300 | 38300 | 38250 | 463 |
| 317 | 20240724 | 134900 | 7788635400 | 38300 | 38250 | 38300 | 38250 | 33 |
| 318 | 20240724 | 134800 | 7787372900 | 38250 | 38250 | 38250 | 38250 | 179 |
| 319 | 20240724 | 134700 | 7780526150 | 38250 | 38250 | 38250 | 38250 | 105 |
| 320 | 20240724 | 134600 | 7776509900 | 38250 | 38250 | 38250 | 38200 | 235 |
| 321 | 20240724 | 134500 | 7767521300 | 38250 | 38250 | 38300 | 38200 | 1020 |
| 322 | 20240724 | 134400 | 7728526500 | 38250 | 38300 | 38300 | 38250 | 241 |
| 323 | 20240724 | 134300 | 7719307900 | 38300 | 38250 | 38300 | 38250 | 357 |
| 324 | 20240724 | 134200 | 7705652450 | 38200 | 38350 | 38350 | 38200 | 1068 |
| 325 | 20240724 | 134100 | 7664804050 | 38300 | 38300 | 38350 | 38300 | 187 |
| 326 | 20240724 | 134000 | 7657641850 | 38300 | 38300 | 38350 | 38300 | 420 |
| 327 | 20240724 | 133900 | 7641555300 | 38250 | 38300 | 38350 | 38250 | 75 |
| 328 | 20240724 | 133800 | 7638686400 | 38250 | 38300 | 38300 | 38250 | 382 |
| 329 | 20240724 | 133700 | 7624063900 | 38300 | 38200 | 38300 | 38200 | 550 |
| 330 | 20240724 | 133600 | 7603031900 | 38200 | 38250 | 38250 | 38200 | 769 |
| 331 | 20240724 | 133500 | 7573620700 | 38250 | 38250 | 38300 | 38250 | 386 |
| 332 | 20240724 | 133400 | 7558853150 | 38250 | 38350 | 38350 | 38250 | 446 |
| 333 | 20240724 | 133300 | 7541769550 | 38350 | 38350 | 38400 | 38350 | 309 |
| 334 | 20240724 | 133200 | 7529907500 | 38350 | 38250 | 38350 | 38250 | 1402 |
| 335 | 20240724 | 133100 | 7476163500 | 38250 | 38250 | 38300 | 38250 | 246 |
| 336 | 20240724 | 133000 | 7466753900 | 38250 | 38250 | 38300 | 38250 | 111 |
| 337 | 20240724 | 132900 | 7462507600 | 38250 | 38300 | 38300 | 38250 | 153 |
| 338 | 20240724 | 132800 | 7456650800 | 38300 | 38250 | 38350 | 38250 | 487 |
| 339 | 20240724 | 132700 | 7438000950 | 38250 | 38300 | 38300 | 38250 | 425 |
| 340 | 20240724 | 132600 | 7421725650 | 38300 | 38300 | 38300 | 38200 | 252 |
| 341 | 20240724 | 132500 | 7412082600 | 38300 | 38300 | 38300 | 38250 | 322 |
| 342 | 20240724 | 132400 | 7399762000 | 38300 | 38250 | 38300 | 38250 | 201 |
| 343 | 20240724 | 132300 | 7392069050 | 38250 | 38250 | 38300 | 38200 | 906 |
| 344 | 20240724 | 132200 | 7357412850 | 38250 | 38250 | 38300 | 38200 | 1513 |
| 345 | 20240724 | 132100 | 7299545650 | 38250 | 38250 | 38250 | 38250 | 1217 |
| 346 | 20240724 | 132000 | 7252995400 | 38300 | 38300 | 38300 | 38250 | 990 |
| 347 | 20240724 | 131900 | 7215125600 | 38300 | 38300 | 38300 | 38300 | 297 |
| 348 | 20240724 | 131800 | 7203750500 | 38300 | 38300 | 38300 | 38300 | 1163 |
| 349 | 20240724 | 131700 | 7159207600 | 38300 | 38300 | 38300 | 38300 | 295 |
| 350 | 20240724 | 131600 | 7147909100 | 38350 | 38300 | 38350 | 38300 | 275 |
| 351 | 20240724 | 131500 | 7137375250 | 38300 | 38350 | 38350 | 38300 | 4399 |
| 352 | 20240724 | 131400 | 6968815300 | 38400 | 38400 | 38400 | 38350 | 413 |
| 353 | 20240724 | 131300 | 6952972600 | 38400 | 38350 | 38400 | 38350 | 55 |
| 354 | 20240724 | 131200 | 6950863300 | 38350 | 38400 | 38450 | 38350 | 1459 |
| 355 | 20240724 | 131100 | 6894838550 | 38400 | 38400 | 38450 | 38400 | 305 |
| 356 | 20240724 | 131000 | 6883126500 | 38400 | 38500 | 38500 | 38400 | 3530 |
| 357 | 20240724 | 130900 | 6747498950 | 38450 | 38500 | 38500 | 38450 | 1189 |
| 358 | 20240724 | 130800 | 6701723350 | 38550 | 38550 | 38550 | 38500 | 761 |
| 359 | 20240724 | 130700 | 6672424500 | 38550 | 38550 | 38550 | 38500 | 328 |
| 360 | 20240724 | 130600 | 6659781000 | 38550 | 38500 | 38550 | 38500 | 70 |
| 361 | 20240724 | 130500 | 6657084550 | 38500 | 38550 | 38550 | 38500 | 280 |
| 362 | 20240724 | 130400 | 6646302450 | 38550 | 38550 | 38550 | 38500 | 156 |
| 363 | 20240724 | 130300 | 6640289550 | 38600 | 38600 | 38600 | 38500 | 1031 |
| 364 | 20240724 | 130200 | 6600497100 | 38550 | 38550 | 38550 | 38500 | 96 |
| 365 | 20240724 | 130100 | 6596797200 | 38600 | 38550 | 38600 | 38550 | 14 |
| 366 | 20240724 | 130000 | 6596256850 | 38500 | 38550 | 38600 | 38500 | 458 |
| 367 | 20240724 | 125900 | 6578604300 | 38550 | 38550 | 38550 | 38550 | 4 |
| 368 | 20240724 | 125800 | 6578450100 | 38500 | 38550 | 38550 | 38500 | 98 |
| 369 | 20240724 | 125700 | 6574673550 | 38550 | 38500 | 38550 | 38500 | 98 |
| 370 | 20240724 | 125600 | 6570898650 | 38550 | 38550 | 38550 | 38550 | 42 |
| 371 | 20240724 | 125500 | 6569279550 | 38550 | 38500 | 38550 | 38500 | 467 |
| 372 | 20240724 | 125400 | 6551299350 | 38500 | 38500 | 38500 | 38500 | 12 |
| 373 | 20240724 | 125300 | 6550837350 | 38500 | 38600 | 38600 | 38500 | 23 |
| 374 | 20240724 | 125200 | 6549951400 | 38600 | 38500 | 38600 | 38500 | 69 |
| 375 | 20240724 | 125100 | 6547293700 | 38550 | 38500 | 38550 | 38500 | 489 |
| 376 | 20240724 | 125000 | 6528452500 | 38500 | 38500 | 38550 | 38500 | 754 |
| 377 | 20240724 | 124900 | 6499423250 | 38500 | 38500 | 38500 | 38500 | 41 |
| 378 | 20240724 | 124800 | 6497844750 | 38550 | 38550 | 38600 | 38500 | 395 |
| 379 | 20240724 | 124700 | 6482617000 | 38550 | 38550 | 38550 | 38550 | 32 |
| 380 | 20240724 | 124600 | 6481383400 | 38500 | 38600 | 38600 | 38500 | 87 |
| 381 | 20240724 | 124500 | 6478032500 | 38600 | 38550 | 38600 | 38500 | 186 |
| 382 | 20240724 | 124400 | 6470868450 | 38500 | 38500 | 38500 | 38500 | 53 |
| 383 | 20240724 | 124300 | 6468827950 | 38500 | 38600 | 38600 | 38500 | 151 |
| 384 | 20240724 | 124200 | 6463013950 | 38600 | 38550 | 38600 | 38500 | 74 |
| 385 | 20240724 | 124100 | 6460159950 | 38550 | 38500 | 38550 | 38500 | 89 |
| 386 | 20240724 | 124000 | 6456732750 | 38550 | 38550 | 38550 | 38550 | 185 |
| 387 | 20240724 | 123900 | 6449601000 | 38550 | 38550 | 38600 | 38500 | 212 |
| 388 | 20240724 | 123800 | 6441427550 | 38550 | 38500 | 38550 | 38500 | 60 |
| 389 | 20240724 | 123700 | 6439117500 | 38550 | 38550 | 38550 | 38550 | 68 |
| 390 | 20240724 | 123600 | 6436496100 | 38550 | 38550 | 38550 | 38500 | 256 |
| 391 | 20240724 | 123500 | 6426633200 | 38550 | 38550 | 38550 | 38500 | 225 |
| 392 | 20240724 | 123400 | 6417962650 | 38550 | 38550 | 38550 | 38500 | 426 |
| 393 | 20240724 | 123300 | 6401546250 | 38550 | 38550 | 38550 | 38550 | 130 |
| 394 | 20240724 | 123200 | 6396534750 | 38550 | 38600 | 38600 | 38550 | 86 |
| 395 | 20240724 | 123100 | 6393218650 | 38600 | 38600 | 38650 | 38550 | 1240 |
| 396 | 20240724 | 123000 | 6345409500 | 38650 | 38650 | 38650 | 38600 | 272 |
| 397 | 20240724 | 122900 | 6334897350 | 38600 | 38600 | 38600 | 38600 | 69 |
| 398 | 20240724 | 122800 | 6332233950 | 38600 | 38650 | 38650 | 38600 | 112 |
| 399 | 20240724 | 122700 | 6327910200 | 38650 | 38600 | 38650 | 38600 | 197 |
| 400 | 20240724 | 122600 | 6320304100 | 38650 | 38550 | 38650 | 38550 | 43 |
| 401 | 20240724 | 122500 | 6318646000 | 38550 | 38600 | 38600 | 38550 | 35 |
| 402 | 20240724 | 122400 | 6317295900 | 38600 | 38600 | 38650 | 38600 | 734 |
| 403 | 20240724 | 122300 | 6288957400 | 38650 | 38650 | 38650 | 38650 | 69 |
| 404 | 20240724 | 122200 | 6286290550 | 38650 | 38650 | 38650 | 38650 | 182 |
| 405 | 20240724 | 122100 | 6279256250 | 38700 | 38700 | 38700 | 38650 | 201 |
| 406 | 20240724 | 122000 | 6271479600 | 38700 | 38650 | 38700 | 38650 | 115 |
| 407 | 20240724 | 121900 | 6267032650 | 38650 | 38650 | 38650 | 38650 | 131 |
| 408 | 20240724 | 121800 | 6261969500 | 38700 | 38700 | 38700 | 38650 | 164 |
| 409 | 20240724 | 121700 | 6255625700 | 38700 | 38700 | 38700 | 38650 | 202 |
| 410 | 20240724 | 121600 | 6247810150 | 38650 | 38650 | 38650 | 38650 | 430 |
| 411 | 20240724 | 121500 | 6231190650 | 38650 | 38700 | 38700 | 38650 | 76 |
| 412 | 20240724 | 121400 | 6228252700 | 38650 | 38700 | 38700 | 38650 | 107 |
| 413 | 20240724 | 121300 | 6224111850 | 38700 | 38700 | 38700 | 38650 | 135 |
| 414 | 20240724 | 121200 | 6218892850 | 38700 | 38700 | 38700 | 38700 | 202 |
| 415 | 20240724 | 121100 | 6211075450 | 38700 | 38700 | 38700 | 38650 | 56 |
| 416 | 20240724 | 121000 | 6208909150 | 38700 | 38650 | 38750 | 38650 | 331 |
| 417 | 20240724 | 120900 | 6196100250 | 38700 | 38750 | 38750 | 38700 | 91 |
| 418 | 20240724 | 120800 | 6192574250 | 38750 | 38650 | 38750 | 38650 | 23 |
| 419 | 20240724 | 120700 | 6191684800 | 38650 | 38650 | 38650 | 38650 | 168 |
| 420 | 20240724 | 120600 | 6185191600 | 38650 | 38700 | 38700 | 38650 | 470 |
| 421 | 20240724 | 120500 | 6167003500 | 38700 | 38700 | 38700 | 38700 | 109 |
| 422 | 20240724 | 120400 | 6162785200 | 38650 | 38700 | 38750 | 38650 | 223 |
| 423 | 20240724 | 120300 | 6154152350 | 38700 | 38600 | 38700 | 38600 | 645 |
| 424 | 20240724 | 120200 | 6129206250 | 38600 | 38600 | 38600 | 38600 | 248 |
| 425 | 20240724 | 120100 | 6119633450 | 38550 | 38600 | 38600 | 38550 | 70 |
| 426 | 20240724 | 120000 | 6116934450 | 38600 | 38650 | 38650 | 38550 | 123 |
| 427 | 20240724 | 115900 | 6112187150 | 38600 | 38600 | 38600 | 38600 | 75 |
| 428 | 20240724 | 115800 | 6109292150 | 38600 | 38600 | 38600 | 38600 | 203 |
| 429 | 20240724 | 115700 | 6101456350 | 38600 | 38600 | 38650 | 38600 | 31 |
| 430 | 20240724 | 115600 | 6100259500 | 38600 | 38550 | 38600 | 38550 | 73 |
| 431 | 20240724 | 115500 | 6097444650 | 38550 | 38550 | 38550 | 38550 | 30 |
| 432 | 20240724 | 115400 | 6096288150 | 38550 | 38600 | 38600 | 38550 | 57 |
| 433 | 20240724 | 115300 | 6094090550 | 38600 | 38600 | 38600 | 38550 | 110 |
| 434 | 20240724 | 115200 | 6089849450 | 38550 | 38550 | 38550 | 38550 | 268 |
| 435 | 20240724 | 115100 | 6079518050 | 38550 | 38650 | 38650 | 38550 | 1227 |
| 436 | 20240724 | 115000 | 6032202550 | 38600 | 38650 | 38650 | 38600 | 61 |
| 437 | 20240724 | 114900 | 6029847900 | 38650 | 38600 | 38650 | 38600 | 34 |
| 438 | 20240724 | 114800 | 6028534700 | 38650 | 38650 | 38650 | 38650 | 73 |
| 439 | 20240724 | 114700 | 6025713250 | 38700 | 38650 | 38700 | 38600 | 423 |
| 440 | 20240724 | 114600 | 6009381650 | 38650 | 38600 | 38650 | 38600 | 24 |
| 441 | 20240724 | 114500 | 6008454500 | 38600 | 38650 | 38650 | 38600 | 403 |
| 442 | 20240724 | 114400 | 5992888700 | 38700 | 38650 | 38700 | 38650 | 16 |
| 443 | 20240724 | 114300 | 5992270250 | 38650 | 38700 | 38700 | 38650 | 21 |
| 444 | 20240724 | 114200 | 5991458450 | 38650 | 38650 | 38650 | 38650 | 59 |
| 445 | 20240724 | 114100 | 5989178100 | 38650 | 38650 | 38650 | 38600 | 65 |
| 446 | 20240724 | 114000 | 5986667550 | 38650 | 38650 | 38650 | 38650 | 41 |
| 447 | 20240724 | 113900 | 5985082900 | 38600 | 38700 | 38700 | 38600 | 42 |
| 448 | 20240724 | 113800 | 5983461600 | 38600 | 38700 | 38700 | 38550 | 1035 |
| 449 | 20240724 | 113700 | 5943488900 | 38700 | 38700 | 38700 | 38700 | 18 |
| 450 | 20240724 | 113600 | 5942792300 | 38700 | 38750 | 38750 | 38700 | 374 |
| 451 | 20240724 | 113500 | 5928318450 | 38700 | 38700 | 38750 | 38700 | 176 |
| 452 | 20240724 | 113400 | 5921504600 | 38750 | 38650 | 38750 | 38650 | 291 |
| 453 | 20240724 | 113300 | 5910237500 | 38750 | 38700 | 38750 | 38650 | 63 |
| 454 | 20240724 | 113200 | 5907800250 | 38700 | 38750 | 38750 | 38700 | 57 |
| 455 | 20240724 | 113100 | 5905594100 | 38750 | 38700 | 38750 | 38650 | 1032 |
| 456 | 20240724 | 113000 | 5865658350 | 38700 | 38700 | 38700 | 38700 | 7 |
| 457 | 20240724 | 112900 | 5865387450 | 38700 | 38700 | 38700 | 38650 | 130 |
| 458 | 20240724 | 112800 | 5860362300 | 38700 | 38650 | 38700 | 38650 | 167 |
| 459 | 20240724 | 112700 | 5853907550 | 38700 | 38650 | 38700 | 38600 | 495 |
| 460 | 20240724 | 112600 | 5834775500 | 38650 | 38650 | 38650 | 38600 | 67 |
| 461 | 20240724 | 112500 | 5832186850 | 38650 | 38600 | 38650 | 38600 | 668 |
| 462 | 20240724 | 112400 | 5806368800 | 38600 | 38650 | 38650 | 38600 | 24 |
| 463 | 20240724 | 112300 | 5805442250 | 38600 | 38600 | 38650 | 38600 | 145 |
| 464 | 20240724 | 112200 | 5799842500 | 38600 | 38650 | 38650 | 38600 | 620 |
| 465 | 20240724 | 112100 | 5775907500 | 38650 | 38650 | 38650 | 38600 | 554 |
| 466 | 20240724 | 112000 | 5754501300 | 38700 | 38650 | 38700 | 38650 | 79 |
| 467 | 20240724 | 111900 | 5751446800 | 38650 | 38650 | 38650 | 38600 | 699 |
| 468 | 20240724 | 111800 | 5724431300 | 38700 | 38650 | 38700 | 38650 | 298 |
| 469 | 20240724 | 111700 | 5712913550 | 38600 | 38650 | 38650 | 38600 | 621 |
| 470 | 20240724 | 111600 | 5688912800 | 38650 | 38650 | 38700 | 38650 | 202 |
| 471 | 20240724 | 111500 | 5681104750 | 38650 | 38700 | 38700 | 38650 | 204 |
| 472 | 20240724 | 111400 | 5673219850 | 38650 | 38650 | 38650 | 38650 | 86 |
| 473 | 20240724 | 111300 | 5669895950 | 38700 | 38700 | 38750 | 38700 | 416 |
| 474 | 20240724 | 111200 | 5653796400 | 38700 | 38750 | 38750 | 38700 | 317 |
| 475 | 20240724 | 111100 | 5641527050 | 38750 | 38700 | 38750 | 38700 | 213 |
| 476 | 20240724 | 111000 | 5633283500 | 38750 | 38700 | 38750 | 38700 | 442 |
| 477 | 20240724 | 110900 | 5616177600 | 38700 | 38700 | 38700 | 38700 | 136 |
| 478 | 20240724 | 110800 | 5610914400 | 38750 | 38650 | 38750 | 38650 | 107 |
| 479 | 20240724 | 110700 | 5606771450 | 38750 | 38650 | 38750 | 38650 | 192 |
| 480 | 20240724 | 110600 | 5599350450 | 38650 | 38650 | 38700 | 38650 | 533 |
| 481 | 20240724 | 110500 | 5578749050 | 38750 | 38700 | 38750 | 38650 | 181 |
| 482 | 20240724 | 110400 | 5571743000 | 38750 | 38750 | 38750 | 38750 | 24 |
| 483 | 20240724 | 110300 | 5570813000 | 38650 | 38700 | 38700 | 38650 | 98 |
| 484 | 20240724 | 110200 | 5567021600 | 38700 | 38700 | 38750 | 38700 | 322 |
| 485 | 20240724 | 110100 | 5554554100 | 38700 | 38750 | 38750 | 38700 | 339 |
| 486 | 20240724 | 110000 | 5541433100 | 38700 | 38750 | 38750 | 38700 | 323 |
| 487 | 20240724 | 105900 | 5528929900 | 38750 | 38800 | 38800 | 38700 | 57 |
| 488 | 20240724 | 105800 | 5526723000 | 38800 | 38700 | 38800 | 38700 | 355 |
| 489 | 20240724 | 105700 | 5512974350 | 38700 | 38550 | 38700 | 38500 | 1422 |
| 490 | 20240724 | 105600 | 5458151300 | 38550 | 38600 | 38650 | 38550 | 2812 |
| 491 | 20240724 | 105500 | 5349645300 | 38600 | 38600 | 38650 | 38600 | 353 |
| 492 | 20240724 | 105400 | 5336015250 | 38650 | 38650 | 38700 | 38600 | 1404 |
| 493 | 20240724 | 105300 | 5281741450 | 38650 | 38650 | 38650 | 38650 | 48 |
| 494 | 20240724 | 105200 | 5279886250 | 38750 | 38750 | 38800 | 38650 | 320 |
| 495 | 20240724 | 105100 | 5267489500 | 38750 | 38750 | 38750 | 38650 | 108 |
| 496 | 20240724 | 105000 | 5263310450 | 38750 | 38700 | 38750 | 38700 | 35 |
| 497 | 20240724 | 104900 | 5261955900 | 38700 | 38700 | 38700 | 38650 | 322 |
| 498 | 20240724 | 104800 | 5249500750 | 38700 | 38700 | 38700 | 38700 | 45 |
| 499 | 20240724 | 104700 | 5247759250 | 38650 | 38700 | 38700 | 38650 | 137 |
| 500 | 20240724 | 104600 | 5242461350 | 38700 | 38700 | 38700 | 38650 | 69 |
| 501 | 20240724 | 104500 | 5239794050 | 38700 | 38700 | 38700 | 38650 | 691 |
| 502 | 20240724 | 104400 | 5213085400 | 38700 | 38750 | 38750 | 38650 | 721 |
| 503 | 20240724 | 104300 | 5185201650 | 38700 | 38800 | 38800 | 38700 | 2006 |
| 504 | 20240724 | 104200 | 5107487550 | 38750 | 38800 | 38800 | 38750 | 249 |
| 505 | 20240724 | 104100 | 5097837250 | 38800 | 38800 | 38850 | 38800 | 293 |
| 506 | 20240724 | 104000 | 5086467600 | 38800 | 38800 | 38850 | 38800 | 240 |
| 507 | 20240724 | 103900 | 5077155350 | 38800 | 38800 | 38850 | 38800 | 115 |
| 508 | 20240724 | 103800 | 5072693300 | 38750 | 38850 | 38900 | 38750 | 618 |
| 509 | 20240724 | 103700 | 5048714250 | 38850 | 38850 | 38850 | 38800 | 30 |
| 510 | 20240724 | 103600 | 5047549650 | 38850 | 38850 | 38850 | 38800 | 63 |
| 511 | 20240724 | 103500 | 5045105100 | 38850 | 38800 | 38850 | 38800 | 221 |
| 512 | 20240724 | 103400 | 5036528900 | 38800 | 38750 | 38800 | 38700 | 785 |
| 513 | 20240724 | 103300 | 5006093050 | 38750 | 38850 | 38850 | 38750 | 257 |
| 514 | 20240724 | 103200 | 4996126950 | 38850 | 38750 | 38850 | 38700 | 1556 |
| 515 | 20240724 | 103100 | 4935833950 | 38800 | 38850 | 38850 | 38750 | 1640 |
| 516 | 20240724 | 103000 | 4872153300 | 38900 | 38850 | 38900 | 38850 | 101 |
| 517 | 20240724 | 102900 | 4868225900 | 38850 | 38850 | 38850 | 38850 | 200 |
| 518 | 20240724 | 102800 | 4860455900 | 38850 | 38900 | 38900 | 38800 | 1488 |
| 519 | 20240724 | 102700 | 4802663600 | 38900 | 38900 | 38950 | 38900 | 1033 |
| 520 | 20240724 | 102600 | 4762453350 | 38950 | 38850 | 38950 | 38850 | 333 |
| 521 | 20240724 | 102500 | 4749514700 | 38850 | 38850 | 38850 | 38850 | 168 |
| 522 | 20240724 | 102400 | 4742987900 | 38900 | 38900 | 38900 | 38800 | 881 |
| 523 | 20240724 | 102300 | 4708756000 | 38900 | 38900 | 38900 | 38850 | 203 |
| 524 | 20240724 | 102200 | 4700860200 | 38850 | 38900 | 38950 | 38850 | 207 |
| 525 | 20240724 | 102100 | 4692814600 | 38900 | 38900 | 38950 | 38850 | 291 |
| 526 | 20240724 | 102000 | 4681489400 | 38900 | 38850 | 38900 | 38850 | 74 |
| 527 | 20240724 | 101900 | 4678611950 | 38850 | 38750 | 38900 | 38750 | 279 |
| 528 | 20240724 | 101800 | 4667771000 | 38750 | 38700 | 38800 | 38650 | 6698 |
| 529 | 20240724 | 101700 | 4408538350 | 38700 | 38650 | 38700 | 38650 | 263 |
| 530 | 20240724 | 101600 | 4398364400 | 38650 | 38650 | 38700 | 38650 | 577 |
| 531 | 20240724 | 101500 | 4376040850 | 38650 | 38700 | 38700 | 38650 | 285 |
| 532 | 20240724 | 101400 | 4365014250 | 38700 | 38700 | 38700 | 38650 | 127 |
| 533 | 20240724 | 101300 | 4360100250 | 38600 | 38600 | 38650 | 38600 | 769 |
| 534 | 20240724 | 101200 | 4330402500 | 38600 | 38750 | 38750 | 38600 | 617 |
| 535 | 20240724 | 101100 | 4306581100 | 38750 | 38600 | 38750 | 38600 | 2310 |
| 536 | 20240724 | 101000 | 4217282900 | 38600 | 38650 | 38650 | 38500 | 4680 |
| 537 | 20240724 | 100900 | 4037026250 | 38650 | 38750 | 38750 | 38600 | 834 |
| 538 | 20240724 | 100800 | 4004787150 | 38750 | 38800 | 38800 | 38750 | 466 |
| 539 | 20240724 | 100700 | 3986722850 | 38800 | 38750 | 38850 | 38700 | 1590 |
| 540 | 20240724 | 100600 | 3925143750 | 38750 | 38800 | 38850 | 38700 | 1313 |
| 541 | 20240724 | 100500 | 3874217600 | 38800 | 38800 | 38850 | 38800 | 231 |
| 542 | 20240724 | 100400 | 3865254100 | 38800 | 38900 | 38900 | 38800 | 619 |
| 543 | 20240724 | 100300 | 3841213550 | 38900 | 38900 | 38900 | 38850 | 1976 |
| 544 | 20240724 | 100200 | 3764366000 | 38900 | 39100 | 39100 | 38900 | 771 |
| 545 | 20240724 | 100100 | 3734303350 | 39100 | 39050 | 39100 | 39050 | 189 |
| 546 | 20240724 | 100000 | 3726918900 | 39050 | 39050 | 39100 | 39050 | 765 |
| 547 | 20240724 | 095900 | 3697044550 | 39050 | 38950 | 39050 | 38900 | 2183 |
| 548 | 20240724 | 095800 | 3612014950 | 39000 | 38900 | 39000 | 38900 | 1500 |
| 549 | 20240724 | 095700 | 3553614350 | 39000 | 38950 | 39000 | 38850 | 742 |
| 550 | 20240724 | 095600 | 3524740000 | 39000 | 39000 | 39000 | 38950 | 327 |
| 551 | 20240724 | 095500 | 3511993000 | 38950 | 39000 | 39000 | 38950 | 584 |
| 552 | 20240724 | 095400 | 3489222300 | 38950 | 39050 | 39050 | 38950 | 2909 |
| 553 | 20240724 | 095300 | 3375774950 | 39050 | 39150 | 39150 | 39050 | 1144 |
| 554 | 20240724 | 095200 | 3331074550 | 39200 | 39150 | 39200 | 39150 | 351 |
| 555 | 20240724 | 095100 | 3317322000 | 39200 | 39200 | 39200 | 39200 | 278 |
| 556 | 20240724 | 095000 | 3306424400 | 39200 | 39250 | 39250 | 39150 | 1121 |
| 557 | 20240724 | 094900 | 3262491900 | 39250 | 39250 | 39250 | 39200 | 386 |
| 558 | 20240724 | 094800 | 3247359250 | 39200 | 39200 | 39250 | 39150 | 1002 |
| 559 | 20240724 | 094700 | 3208126900 | 39200 | 39250 | 39250 | 39200 | 2664 |
| 560 | 20240724 | 094600 | 3103589250 | 39300 | 39350 | 39350 | 39200 | 981 |
| 561 | 20240724 | 094500 | 3065047450 | 39350 | 39300 | 39400 | 39250 | 1261 |
| 562 | 20240724 | 094400 | 3015435050 | 39300 | 39300 | 39300 | 39300 | 333 |
| 563 | 20240724 | 094300 | 3002348150 | 39300 | 39350 | 39350 | 39200 | 752 |
| 564 | 20240724 | 094200 | 2972783850 | 39500 | 39400 | 39500 | 39350 | 1588 |
| 565 | 20240724 | 094100 | 2910180050 | 39500 | 39500 | 39600 | 39350 | 1127 |
| 566 | 20240724 | 094000 | 2865685600 | 39550 | 39400 | 39650 | 39300 | 3212 |
| 567 | 20240724 | 093900 | 2738943100 | 39400 | 39400 | 39450 | 39350 | 221 |
| 568 | 20240724 | 093800 | 2730233900 | 39400 | 39400 | 39400 | 39350 | 1472 |
| 569 | 20240724 | 093700 | 2672268500 | 39350 | 39400 | 39450 | 39350 | 1016 |
| 570 | 20240724 | 093600 | 2632236050 | 39400 | 39500 | 39500 | 39400 | 429 |
| 571 | 20240724 | 093500 | 2615323850 | 39450 | 39450 | 39550 | 39400 | 16151 |
| 572 | 20240724 | 093400 | 1976841100 | 39450 | 39300 | 39450 | 39300 | 2014 |
| 573 | 20240724 | 093300 | 1897485050 | 39300 | 39150 | 39350 | 39150 | 722 |
| 574 | 20240724 | 093200 | 1869121900 | 39200 | 39250 | 39250 | 39150 | 1678 |
| 575 | 20240724 | 093100 | 1803342700 | 39250 | 39150 | 39300 | 39150 | 317 |
| 576 | 20240724 | 093000 | 1790921350 | 39150 | 39300 | 39300 | 39150 | 2390 |
| 577 | 20240724 | 092900 | 1697115300 | 39300 | 39250 | 39300 | 39200 | 250 |
| 578 | 20240724 | 092800 | 1687301150 | 39250 | 39200 | 39250 | 39200 | 709 |
| 579 | 20240724 | 092700 | 1659497200 | 39200 | 39200 | 39200 | 39100 | 295 |
| 580 | 20240724 | 092600 | 1647948300 | 39100 | 39250 | 39250 | 39100 | 1399 |
| 581 | 20240724 | 092500 | 1593162500 | 39300 | 39200 | 39300 | 39150 | 1851 |
| 582 | 20240724 | 092400 | 1520543750 | 39150 | 39100 | 39150 | 39100 | 709 |
| 583 | 20240724 | 092300 | 1492801050 | 39050 | 39100 | 39150 | 39000 | 1199 |
| 584 | 20240724 | 092200 | 1445942300 | 39050 | 39050 | 39100 | 39000 | 255 |
| 585 | 20240724 | 092100 | 1435988200 | 39050 | 38950 | 39050 | 38950 | 362 |
| 586 | 20240724 | 092000 | 1421881600 | 38950 | 38900 | 38950 | 38900 | 186 |
| 587 | 20240724 | 091900 | 1414642300 | 38850 | 38900 | 38950 | 38850 | 897 |
| 588 | 20240724 | 091800 | 1379748600 | 38850 | 38950 | 38950 | 38850 | 447 |
| 589 | 20240724 | 091700 | 1362367050 | 38950 | 38900 | 39000 | 38850 | 735 |
| 590 | 20240724 | 091600 | 1333755100 | 38900 | 38850 | 38900 | 38850 | 290 |
| 591 | 20240724 | 091500 | 1322488350 | 38850 | 38900 | 38900 | 38800 | 992 |
| 592 | 20240724 | 091400 | 1283959800 | 38900 | 38800 | 38900 | 38750 | 908 |
| 593 | 20240724 | 091300 | 1248718450 | 38800 | 38850 | 38850 | 38800 | 395 |
| 594 | 20240724 | 091200 | 1233391400 | 38850 | 38900 | 38900 | 38750 | 1199 |
| 595 | 20240724 | 091100 | 1186824550 | 38900 | 38950 | 38950 | 38850 | 674 |
| 596 | 20240724 | 091000 | 1160625600 | 38850 | 38750 | 38950 | 38750 | 961 |
| 597 | 20240724 | 090900 | 1123262700 | 38800 | 38950 | 39050 | 38800 | 1665 |
| 598 | 20240724 | 090800 | 1058467950 | 38950 | 38750 | 39000 | 38750 | 1488 |
| 599 | 20240724 | 090700 | 1000598750 | 38700 | 38800 | 38900 | 38700 | 722 |
| 600 | 20240724 | 090600 | 972602350 | 38800 | 38550 | 38800 | 38500 | 959 |
| 601 | 20240724 | 090500 | 935557150 | 38550 | 38600 | 38650 | 38450 | 861 |
| 602 | 20240724 | 090400 | 902365300 | 38600 | 38350 | 38650 | 38350 | 1703 |
| 603 | 20240724 | 090300 | 836778500 | 38400 | 38400 | 38450 | 38250 | 4026 |
| 604 | 20240724 | 090200 | 682399250 | 38400 | 38750 | 38750 | 38350 | 6217 |
| 605 | 20240724 | 090100 | 443028850 | 38750 | 38750 | 39100 | 38750 | 1957 |
| 606 | 20240724 | 090000 | 366966900 | 38750 | 38500 | 38900 | 38450 | 9484 |