32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 191400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 3 | 20240724 | 191300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240724 | 191200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240724 | 191100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240724 | 191000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240724 | 190900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240724 | 190800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240724 | 190700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240724 | 190600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240724 | 190500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240724 | 190400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240724 | 190300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240724 | 190200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240724 | 190100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240724 | 190000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240724 | 185900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240724 | 185800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240724 | 185700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240724 | 185600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240724 | 185500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240724 | 185400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240724 | 185300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240724 | 185200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240724 | 185100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240724 | 185000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240724 | 184900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240724 | 184800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240724 | 184700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240724 | 184600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240724 | 184500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240724 | 184400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 33 | 20240724 | 184300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240724 | 184200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240724 | 184100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240724 | 184000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240724 | 183900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240724 | 183800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240724 | 183700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240724 | 183600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240724 | 183500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240724 | 183400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240724 | 183300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240724 | 183200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240724 | 183100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240724 | 183000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240724 | 182900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240724 | 182800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240724 | 182700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240724 | 182600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240724 | 182500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240724 | 182400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240724 | 182300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240724 | 182200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240724 | 182100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240724 | 182000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240724 | 181900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240724 | 181800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240724 | 181700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240724 | 181600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240724 | 181500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240724 | 181400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 63 | 20240724 | 181300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240724 | 181200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240724 | 181100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240724 | 181000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240724 | 180900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240724 | 180800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240724 | 180700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240724 | 180600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240724 | 180500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240724 | 180400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240724 | 180300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240724 | 180200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240724 | 180100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240724 | 180000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240724 | 175900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240724 | 175800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240724 | 175700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240724 | 175600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240724 | 175500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240724 | 175400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240724 | 175300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240724 | 175200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240724 | 175100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240724 | 175000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240724 | 174900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240724 | 174800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240724 | 174700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240724 | 174600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240724 | 174500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240724 | 174400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 93 | 20240724 | 174300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240724 | 174200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240724 | 174100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240724 | 174000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240724 | 173900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240724 | 173800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240724 | 173700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240724 | 173600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240724 | 173500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240724 | 173400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240724 | 173300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240724 | 173200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240724 | 173100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240724 | 173000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240724 | 172900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240724 | 172800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240724 | 172700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240724 | 172600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240724 | 172500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240724 | 172400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240724 | 172300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240724 | 172200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240724 | 172100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240724 | 172000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240724 | 171900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240724 | 171800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240724 | 171700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240724 | 171600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240724 | 171500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240724 | 171400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 123 | 20240724 | 171300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240724 | 171200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240724 | 171100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240724 | 171000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240724 | 170900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240724 | 170800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240724 | 170700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240724 | 170600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240724 | 170500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240724 | 170400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240724 | 170300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240724 | 170200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240724 | 170100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240724 | 170000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240724 | 165900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240724 | 165800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240724 | 165700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240724 | 165600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240724 | 165500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240724 | 165400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240724 | 165300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240724 | 165200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240724 | 165100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240724 | 165000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240724 | 164900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240724 | 164800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240724 | 164700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240724 | 164600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240724 | 164500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240724 | 164400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 153 | 20240724 | 164300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240724 | 164200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240724 | 164100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240724 | 164000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240724 | 163900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240724 | 163800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240724 | 163700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240724 | 163600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240724 | 163500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240724 | 163400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240724 | 163300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240724 | 163200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240724 | 163100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240724 | 163000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240724 | 162900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240724 | 162800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240724 | 162700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240724 | 162600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240724 | 162500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240724 | 162400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240724 | 162300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240724 | 162200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240724 | 162100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240724 | 162000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240724 | 161900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240724 | 161800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240724 | 161700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240724 | 161600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240724 | 161500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240724 | 161400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 183 | 20240724 | 161300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240724 | 161200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240724 | 161100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240724 | 161000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240724 | 160900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240724 | 160800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240724 | 160700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240724 | 160600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240724 | 160500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240724 | 160400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240724 | 160300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240724 | 160200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240724 | 160100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240724 | 160000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240724 | 155900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240724 | 155800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240724 | 155700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240724 | 155600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240724 | 155500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240724 | 155400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240724 | 155300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240724 | 155200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240724 | 155100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240724 | 155000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240724 | 154900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240724 | 154800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240724 | 154700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240724 | 154600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240724 | 154500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240724 | 154400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 213 | 20240724 | 154300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240724 | 154200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240724 | 154100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240724 | 154000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240724 | 153900 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240724 | 153800 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240724 | 153700 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240724 | 153600 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240724 | 153500 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240724 | 153400 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240724 | 153300 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240724 | 153200 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240724 | 153100 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240724 | 153000 | 2368660250 | 21650 | 21650 | 21650 | 21650 | 2827 |
| 227 | 20240724 | 152900 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240724 | 152800 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240724 | 152700 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240724 | 152600 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240724 | 152500 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240724 | 152400 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240724 | 152300 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240724 | 152200 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20240724 | 152100 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20240724 | 152000 | 2307455700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20240724 | 151900 | 2307455700 | 21450 | 21400 | 21450 | 21400 | 334 |
| 238 | 20240724 | 151800 | 2300291450 | 21450 | 21450 | 21450 | 21400 | 47 |
| 239 | 20240724 | 151700 | 2299285100 | 21400 | 21400 | 21450 | 21350 | 303 |
| 240 | 20240724 | 151600 | 2292809900 | 21450 | 21400 | 21450 | 21400 | 101 |
| 241 | 20240724 | 151500 | 2290648350 | 21450 | 21400 | 21450 | 21350 | 779 |
| 242 | 20240724 | 151400 | 2273980300 | 21350 | 21300 | 21400 | 21300 | 159 |
| 243 | 20240724 | 151300 | 2270587350 | 21350 | 21300 | 21350 | 21300 | 523 |
| 244 | 20240724 | 151200 | 2259431400 | 21350 | 21350 | 21350 | 21300 | 394 |
| 245 | 20240724 | 151100 | 2251036250 | 21300 | 21250 | 21350 | 21250 | 69 |
| 246 | 20240724 | 151000 | 2249568250 | 21250 | 21300 | 21350 | 21250 | 349 |
| 247 | 20240724 | 150900 | 2242150700 | 21300 | 21250 | 21350 | 21250 | 312 |
| 248 | 20240724 | 150800 | 2235519400 | 21250 | 21300 | 21350 | 21250 | 297 |
| 249 | 20240724 | 150700 | 2229199900 | 21300 | 21300 | 21350 | 21300 | 980 |
| 250 | 20240724 | 150600 | 2208315750 | 21300 | 21300 | 21350 | 21300 | 536 |
| 251 | 20240724 | 150500 | 2196898550 | 21350 | 21300 | 21350 | 21300 | 207 |
| 252 | 20240724 | 150400 | 2192488800 | 21350 | 21350 | 21350 | 21300 | 21 |
| 253 | 20240724 | 150300 | 2192041000 | 21300 | 21350 | 21350 | 21250 | 1155 |
| 254 | 20240724 | 150200 | 2167467950 | 21300 | 21350 | 21350 | 21300 | 313 |
| 255 | 20240724 | 150100 | 2160800400 | 21300 | 21350 | 21350 | 21300 | 1172 |
| 256 | 20240724 | 150000 | 2135836500 | 21300 | 21350 | 21350 | 21300 | 181 |
| 257 | 20240724 | 145900 | 2131980900 | 21350 | 21300 | 21350 | 21300 | 203 |
| 258 | 20240724 | 145800 | 2127656350 | 21350 | 21350 | 21350 | 21300 | 38 |
| 259 | 20240724 | 145700 | 2126845500 | 21350 | 21300 | 21350 | 21300 | 670 |
| 260 | 20240724 | 145600 | 2112574150 | 21350 | 21300 | 21350 | 21300 | 154 |
| 261 | 20240724 | 145500 | 2109291100 | 21350 | 21350 | 21350 | 21300 | 466 |
| 262 | 20240724 | 145400 | 2099342050 | 21350 | 21350 | 21400 | 21350 | 1144 |
| 263 | 20240724 | 145300 | 2074917250 | 21400 | 21350 | 21400 | 21350 | 215 |
| 264 | 20240724 | 145200 | 2070326050 | 21400 | 21400 | 21400 | 21350 | 115 |
| 265 | 20240724 | 145100 | 2067870150 | 21400 | 21400 | 21400 | 21350 | 109 |
| 266 | 20240724 | 145000 | 2065540100 | 21350 | 21400 | 21400 | 21350 | 518 |
| 267 | 20240724 | 144900 | 2054480400 | 21400 | 21400 | 21400 | 21400 | 68 |
| 268 | 20240724 | 144800 | 2053025200 | 21400 | 21400 | 21400 | 21350 | 412 |
| 269 | 20240724 | 144700 | 2044215500 | 21450 | 21450 | 21450 | 21350 | 66 |
| 270 | 20240724 | 144600 | 2042804800 | 21400 | 21400 | 21400 | 21350 | 1065 |
| 271 | 20240724 | 144500 | 2020028800 | 21400 | 21400 | 21400 | 21350 | 201 |
| 272 | 20240724 | 144400 | 2015734550 | 21450 | 21350 | 21450 | 21350 | 56 |
| 273 | 20240724 | 144300 | 2014538350 | 21450 | 21450 | 21450 | 21400 | 106 |
| 274 | 20240724 | 144200 | 2012269200 | 21400 | 21400 | 21450 | 21400 | 593 |
| 275 | 20240724 | 144100 | 1999578650 | 21450 | 21450 | 21450 | 21400 | 150 |
| 276 | 20240724 | 144000 | 1996368250 | 21450 | 21400 | 21450 | 21350 | 136 |
| 277 | 20240724 | 143900 | 1993457100 | 21350 | 21400 | 21450 | 21350 | 544 |
| 278 | 20240724 | 143800 | 1981814600 | 21450 | 21400 | 21450 | 21400 | 57 |
| 279 | 20240724 | 143700 | 1980594450 | 21450 | 21400 | 21450 | 21350 | 802 |
| 280 | 20240724 | 143600 | 1963434300 | 21350 | 21400 | 21400 | 21350 | 149 |
| 281 | 20240724 | 143500 | 1960252750 | 21350 | 21350 | 21400 | 21350 | 71 |
| 282 | 20240724 | 143400 | 1958736700 | 21350 | 21400 | 21400 | 21300 | 733 |
| 283 | 20240724 | 143300 | 1943093600 | 21300 | 21400 | 21400 | 21300 | 759 |
| 284 | 20240724 | 143200 | 1926891000 | 21400 | 21400 | 21400 | 21350 | 248 |
| 285 | 20240724 | 143100 | 1921590900 | 21400 | 21400 | 21400 | 21350 | 225 |
| 286 | 20240724 | 143000 | 1916786600 | 21350 | 21350 | 21400 | 21350 | 146 |
| 287 | 20240724 | 142900 | 1913669250 | 21400 | 21350 | 21400 | 21350 | 277 |
| 288 | 20240724 | 142800 | 1907754900 | 21400 | 21400 | 21400 | 21350 | 54 |
| 289 | 20240724 | 142700 | 1906601650 | 21400 | 21350 | 21400 | 21300 | 383 |
| 290 | 20240724 | 142600 | 1898427550 | 21350 | 21300 | 21350 | 21300 | 109 |
| 291 | 20240724 | 142500 | 1896105200 | 21350 | 21350 | 21350 | 21300 | 216 |
| 292 | 20240724 | 142400 | 1891498200 | 21350 | 21350 | 21350 | 21300 | 412 |
| 293 | 20240724 | 142300 | 1882705450 | 21350 | 21350 | 21350 | 21300 | 597 |
| 294 | 20240724 | 142200 | 1869968900 | 21350 | 21300 | 21350 | 21300 | 212 |
| 295 | 20240724 | 142100 | 1865442750 | 21300 | 21300 | 21350 | 21300 | 634 |
| 296 | 20240724 | 142000 | 1851914750 | 21350 | 21300 | 21350 | 21300 | 97 |
| 297 | 20240724 | 141900 | 1849848600 | 21350 | 21250 | 21350 | 21250 | 881 |
| 298 | 20240724 | 141800 | 1831084400 | 21250 | 21300 | 21300 | 21250 | 325 |
| 299 | 20240724 | 141700 | 1824169000 | 21250 | 21300 | 21300 | 21250 | 936 |
| 300 | 20240724 | 141600 | 1804252450 | 21300 | 21350 | 21350 | 21300 | 283 |
| 301 | 20240724 | 141500 | 1798224100 | 21300 | 21350 | 21400 | 21300 | 2549 |
| 302 | 20240724 | 141400 | 1743920250 | 21350 | 21350 | 21400 | 21350 | 285 |
| 303 | 20240724 | 141300 | 1737835350 | 21400 | 21400 | 21400 | 21350 | 241 |
| 304 | 20240724 | 141200 | 1732678150 | 21400 | 21400 | 21400 | 21350 | 342 |
| 305 | 20240724 | 141100 | 1725368800 | 21350 | 21350 | 21400 | 21350 | 1106 |
| 306 | 20240724 | 141000 | 1701751200 | 21400 | 21400 | 21400 | 21400 | 722 |
| 307 | 20240724 | 140900 | 1686300400 | 21400 | 21400 | 21400 | 21400 | 282 |
| 308 | 20240724 | 140800 | 1680265600 | 21400 | 21400 | 21400 | 21400 | 543 |
| 309 | 20240724 | 140700 | 1668645400 | 21400 | 21400 | 21450 | 21400 | 140 |
| 310 | 20240724 | 140600 | 1665649300 | 21400 | 21400 | 21450 | 21400 | 202 |
| 311 | 20240724 | 140500 | 1661326300 | 21450 | 21450 | 21500 | 21450 | 915 |
| 312 | 20240724 | 140400 | 1641699500 | 21450 | 21450 | 21500 | 21450 | 138 |
| 313 | 20240724 | 140300 | 1638739350 | 21450 | 21450 | 21450 | 21450 | 305 |
| 314 | 20240724 | 140200 | 1632197100 | 21450 | 21450 | 21450 | 21450 | 50 |
| 315 | 20240724 | 140100 | 1631124600 | 21500 | 21450 | 21500 | 21450 | 190 |
| 316 | 20240724 | 140000 | 1627046500 | 21450 | 21400 | 21450 | 21400 | 87 |
| 317 | 20240724 | 135900 | 1625183750 | 21450 | 21400 | 21450 | 21400 | 124 |
| 318 | 20240724 | 135800 | 1622529650 | 21400 | 21450 | 21450 | 21400 | 149 |
| 319 | 20240724 | 135700 | 1619336000 | 21450 | 21450 | 21450 | 21450 | 250 |
| 320 | 20240724 | 135600 | 1613973500 | 21450 | 21400 | 21450 | 21400 | 1329 |
| 321 | 20240724 | 135500 | 1585468750 | 21450 | 21400 | 21450 | 21400 | 52 |
| 322 | 20240724 | 135400 | 1584354250 | 21400 | 21450 | 21450 | 21400 | 954 |
| 323 | 20240724 | 135300 | 1563893500 | 21450 | 21500 | 21500 | 21450 | 98 |
| 324 | 20240724 | 135200 | 1561791350 | 21450 | 21500 | 21500 | 21450 | 57 |
| 325 | 20240724 | 135100 | 1560566750 | 21500 | 21500 | 21500 | 21500 | 1051 |
| 326 | 20240724 | 135000 | 1537970250 | 21500 | 21500 | 21500 | 21500 | 315 |
| 327 | 20240724 | 134900 | 1531197750 | 21500 | 21500 | 21500 | 21500 | 91 |
| 328 | 20240724 | 134800 | 1529241250 | 21500 | 21500 | 21500 | 21500 | 58 |
| 329 | 20240724 | 134700 | 1527994250 | 21500 | 21450 | 21500 | 21450 | 208 |
| 330 | 20240724 | 134600 | 1523524750 | 21500 | 21500 | 21500 | 21500 | 77 |
| 331 | 20240724 | 134500 | 1521869250 | 21450 | 21450 | 21500 | 21450 | 127 |
| 332 | 20240724 | 134400 | 1519144500 | 21500 | 21500 | 21550 | 21450 | 963 |
| 333 | 20240724 | 134300 | 1498416350 | 21500 | 21500 | 21500 | 21500 | 932 |
| 334 | 20240724 | 134200 | 1478378350 | 21500 | 21450 | 21550 | 21450 | 1682 |
| 335 | 20240724 | 134100 | 1442229050 | 21450 | 21450 | 21450 | 21450 | 50 |
| 336 | 20240724 | 134000 | 1441156550 | 21450 | 21500 | 21550 | 21450 | 416 |
| 337 | 20240724 | 133900 | 1432215750 | 21500 | 21550 | 21550 | 21500 | 2264 |
| 338 | 20240724 | 133800 | 1383534350 | 21500 | 21550 | 21550 | 21500 | 196 |
| 339 | 20240724 | 133700 | 1379320300 | 21550 | 21500 | 21550 | 21500 | 21 |
| 340 | 20240724 | 133600 | 1378868700 | 21500 | 21500 | 21500 | 21500 | 435 |
| 341 | 20240724 | 133500 | 1369516200 | 21500 | 21550 | 21550 | 21500 | 1695 |
| 342 | 20240724 | 133400 | 1332993750 | 21550 | 21550 | 21550 | 21550 | 2223 |
| 343 | 20240724 | 133300 | 1285088100 | 21550 | 21550 | 21550 | 21550 | 50 |
| 344 | 20240724 | 133200 | 1284010600 | 21550 | 21550 | 21550 | 21550 | 50 |
| 345 | 20240724 | 133100 | 1282933100 | 21550 | 21600 | 21600 | 21550 | 158 |
| 346 | 20240724 | 133000 | 1279528150 | 21550 | 21550 | 21600 | 21550 | 128 |
| 347 | 20240724 | 132900 | 1276769700 | 21550 | 21550 | 21550 | 21550 | 158 |
| 348 | 20240724 | 132800 | 1273364800 | 21550 | 21550 | 21550 | 21550 | 57 |
| 349 | 20240724 | 132700 | 1272136450 | 21550 | 21600 | 21600 | 21550 | 608 |
| 350 | 20240724 | 132600 | 1259006150 | 21600 | 21600 | 21600 | 21600 | 116 |
| 351 | 20240724 | 132500 | 1256500550 | 21600 | 21600 | 21600 | 21600 | 142 |
| 352 | 20240724 | 132400 | 1253433350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 353 | 20240724 | 132300 | 1253433350 | 21600 | 21600 | 21600 | 21600 | 112 |
| 354 | 20240724 | 132200 | 1251014150 | 21600 | 21600 | 21600 | 21600 | 141 |
| 355 | 20240724 | 132100 | 1247968550 | 21650 | 21600 | 21650 | 21600 | 19 |
| 356 | 20240724 | 132000 | 1247558100 | 21600 | 21600 | 21600 | 21600 | 270 |
| 357 | 20240724 | 131900 | 1241726100 | 21600 | 21600 | 21600 | 21600 | 50 |
| 358 | 20240724 | 131800 | 1240646100 | 21600 | 21600 | 21700 | 21600 | 110 |
| 359 | 20240724 | 131700 | 1238270000 | 21600 | 21750 | 21750 | 21600 | 99 |
| 360 | 20240724 | 131600 | 1236131300 | 21750 | 21600 | 21750 | 21600 | 160 |
| 361 | 20240724 | 131500 | 1232675150 | 21750 | 21600 | 21750 | 21600 | 47 |
| 362 | 20240724 | 131400 | 1231659800 | 21600 | 21600 | 21750 | 21600 | 143 |
| 363 | 20240724 | 131300 | 1228570850 | 21750 | 21600 | 21750 | 21600 | 72 |
| 364 | 20240724 | 131200 | 1227014900 | 21600 | 21600 | 21600 | 21600 | 47 |
| 365 | 20240724 | 131100 | 1225999700 | 21600 | 21650 | 21800 | 21600 | 1152 |
| 366 | 20240724 | 131000 | 1200975950 | 21650 | 21600 | 21650 | 21600 | 87 |
| 367 | 20240724 | 130900 | 1199095750 | 21600 | 21600 | 21600 | 21600 | 137 |
| 368 | 20240724 | 130800 | 1196136550 | 21600 | 21600 | 21600 | 21600 | 68 |
| 369 | 20240724 | 130700 | 1194667750 | 21650 | 21650 | 21650 | 21600 | 198 |
| 370 | 20240724 | 130600 | 1190388150 | 21600 | 21600 | 21600 | 21600 | 47 |
| 371 | 20240724 | 130500 | 1189372950 | 21650 | 21600 | 21650 | 21600 | 163 |
| 372 | 20240724 | 130400 | 1185852100 | 21600 | 21600 | 21600 | 21600 | 96 |
| 373 | 20240724 | 130300 | 1183778500 | 21600 | 21600 | 21600 | 21600 | 41 |
| 374 | 20240724 | 130200 | 1182892900 | 21600 | 21600 | 21600 | 21600 | 160 |
| 375 | 20240724 | 130100 | 1179436900 | 21600 | 21600 | 21650 | 21600 | 98 |
| 376 | 20240724 | 130000 | 1177320050 | 21600 | 21600 | 21600 | 21600 | 109 |
| 377 | 20240724 | 125900 | 1174965650 | 21650 | 21600 | 21650 | 21600 | 51 |
| 378 | 20240724 | 125800 | 1173864000 | 21600 | 21600 | 21650 | 21600 | 568 |
| 379 | 20240724 | 125700 | 1161572150 | 21600 | 21650 | 21650 | 21600 | 18 |
| 380 | 20240724 | 125600 | 1161183300 | 21650 | 21600 | 21650 | 21600 | 142 |
| 381 | 20240724 | 125500 | 1158116050 | 21600 | 21600 | 21600 | 21600 | 96 |
| 382 | 20240724 | 125400 | 1156042450 | 21600 | 21600 | 21600 | 21600 | 19 |
| 383 | 20240724 | 125300 | 1155632050 | 21600 | 21600 | 21600 | 21600 | 189 |
| 384 | 20240724 | 125200 | 1151549650 | 21600 | 21600 | 21600 | 21600 | 67 |
| 385 | 20240724 | 125100 | 1150102450 | 21600 | 21600 | 21600 | 21600 | 92 |
| 386 | 20240724 | 125000 | 1148115250 | 21600 | 21600 | 21600 | 21600 | 96 |
| 387 | 20240724 | 124900 | 1146041650 | 21600 | 21600 | 21650 | 21600 | 212 |
| 388 | 20240724 | 124800 | 1141459800 | 21650 | 21650 | 21650 | 21650 | 24 |
| 389 | 20240724 | 124700 | 1140940200 | 21600 | 21600 | 21600 | 21600 | 189 |
| 390 | 20240724 | 124600 | 1136857800 | 21600 | 21600 | 21600 | 21600 | 67 |
| 391 | 20240724 | 124500 | 1135410600 | 21600 | 21600 | 21600 | 21600 | 46 |
| 392 | 20240724 | 124400 | 1134417000 | 21600 | 21600 | 21600 | 21600 | 161 |
| 393 | 20240724 | 124300 | 1130939400 | 21600 | 21600 | 21600 | 21600 | 70 |
| 394 | 20240724 | 124200 | 1129427400 | 21600 | 21600 | 21600 | 21600 | 138 |
| 395 | 20240724 | 124100 | 1126446600 | 21650 | 21600 | 21650 | 21600 | 68 |
| 396 | 20240724 | 124000 | 1124977700 | 21600 | 21600 | 21600 | 21600 | 142 |
| 397 | 20240724 | 123900 | 1121910500 | 21650 | 21600 | 21650 | 21600 | 116 |
| 398 | 20240724 | 123800 | 1119402350 | 21650 | 21600 | 21650 | 21600 | 143 |
| 399 | 20240724 | 123700 | 1116313500 | 21600 | 21600 | 21600 | 21600 | 50 |
| 400 | 20240724 | 123600 | 1115233500 | 21600 | 21600 | 21600 | 21600 | 73 |
| 401 | 20240724 | 123500 | 1113656700 | 21650 | 21600 | 21650 | 21600 | 187 |
| 402 | 20240724 | 123400 | 1109615200 | 21600 | 21600 | 21600 | 21600 | 97 |
| 403 | 20240724 | 123300 | 1107520000 | 21600 | 21600 | 21600 | 21600 | 113 |
| 404 | 20240724 | 123200 | 1105079200 | 21600 | 21600 | 21600 | 21600 | 50 |
| 405 | 20240724 | 123100 | 1103999200 | 21600 | 21600 | 21600 | 21600 | 205 |
| 406 | 20240724 | 123000 | 1099571200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 407 | 20240724 | 122900 | 1099571200 | 21600 | 21650 | 21650 | 21600 | 146 |
| 408 | 20240724 | 122800 | 1096417350 | 21600 | 21600 | 21650 | 21600 | 120 |
| 409 | 20240724 | 122700 | 1093825100 | 21650 | 21650 | 21650 | 21650 | 964 |
| 410 | 20240724 | 122600 | 1072954500 | 21650 | 21650 | 21650 | 21650 | 142 |
| 411 | 20240724 | 122500 | 1069880200 | 21650 | 21650 | 21650 | 21650 | 1546 |
| 412 | 20240724 | 122400 | 1036409300 | 21650 | 21650 | 21650 | 21650 | 102 |
| 413 | 20240724 | 122300 | 1034201000 | 21650 | 21700 | 21700 | 21650 | 1023 |
| 414 | 20240724 | 122200 | 1012007800 | 21700 | 21750 | 21750 | 21700 | 101 |
| 415 | 20240724 | 122100 | 1009815600 | 21750 | 21750 | 21750 | 21750 | 54 |
| 416 | 20240724 | 122000 | 1008641100 | 21700 | 21700 | 21700 | 21700 | 207 |
| 417 | 20240724 | 121900 | 1004149200 | 21700 | 21750 | 21750 | 21700 | 51 |
| 418 | 20240724 | 121800 | 1003042450 | 21750 | 21700 | 21750 | 21700 | 117 |
| 419 | 20240724 | 121700 | 1000502300 | 21700 | 21700 | 21700 | 21700 | 114 |
| 420 | 20240724 | 121600 | 998028500 | 21750 | 21750 | 21750 | 21750 | 18 |
| 421 | 20240724 | 121500 | 997637000 | 21750 | 21750 | 21750 | 21700 | 125 |
| 422 | 20240724 | 121400 | 994923650 | 21700 | 21700 | 21700 | 21700 | 97 |
| 423 | 20240724 | 121300 | 992818750 | 21700 | 21700 | 21700 | 21700 | 142 |
| 424 | 20240724 | 121200 | 989737350 | 21700 | 21700 | 21700 | 21700 | 63 |
| 425 | 20240724 | 121100 | 988370250 | 21700 | 21700 | 21700 | 21700 | 142 |
| 426 | 20240724 | 121000 | 985288850 | 21700 | 21700 | 21700 | 21700 | 67 |
| 427 | 20240724 | 120900 | 983834950 | 21750 | 21700 | 21750 | 21700 | 139 |
| 428 | 20240724 | 120800 | 980818600 | 21700 | 21700 | 21700 | 21700 | 50 |
| 429 | 20240724 | 120700 | 979733600 | 21700 | 21750 | 21750 | 21700 | 77 |
| 430 | 20240724 | 120600 | 978062300 | 21700 | 21700 | 21700 | 21700 | 139 |
| 431 | 20240724 | 120500 | 975046000 | 21700 | 21700 | 21750 | 21700 | 63 |
| 432 | 20240724 | 120400 | 973678400 | 21700 | 21700 | 21750 | 21700 | 207 |
| 433 | 20240724 | 120300 | 969186350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 434 | 20240724 | 120200 | 969164600 | 21700 | 21700 | 21700 | 21700 | 169 |
| 435 | 20240724 | 120100 | 965497300 | 21700 | 21750 | 21750 | 21700 | 71 |
| 436 | 20240724 | 120000 | 963955550 | 21750 | 21700 | 21750 | 21700 | 142 |
| 437 | 20240724 | 115900 | 960871650 | 21700 | 21700 | 21700 | 21700 | 67 |
| 438 | 20240724 | 115800 | 959417750 | 21700 | 21700 | 21700 | 21700 | 96 |
| 439 | 20240724 | 115700 | 957334550 | 21700 | 21700 | 21700 | 21700 | 153 |
| 440 | 20240724 | 115600 | 954014450 | 21700 | 21700 | 21700 | 21700 | 69 |
| 441 | 20240724 | 115500 | 952517150 | 21700 | 21700 | 21700 | 21700 | 188 |
| 442 | 20240724 | 115400 | 948437550 | 21700 | 21750 | 21750 | 21700 | 105 |
| 443 | 20240724 | 115300 | 946154600 | 21750 | 21750 | 21750 | 21750 | 198 |
| 444 | 20240724 | 115200 | 941848100 | 21750 | 21750 | 21750 | 21750 | 50 |
| 445 | 20240724 | 115100 | 940760600 | 21750 | 21750 | 21750 | 21750 | 110 |
| 446 | 20240724 | 115000 | 938368100 | 21750 | 21750 | 21750 | 21750 | 97 |
| 447 | 20240724 | 114900 | 936258350 | 21750 | 21750 | 21750 | 21750 | 50 |
| 448 | 20240724 | 114800 | 935170850 | 21750 | 21800 | 21800 | 21750 | 109 |
| 449 | 20240724 | 114700 | 932800050 | 21750 | 21750 | 21750 | 21750 | 97 |
| 450 | 20240724 | 114600 | 930690300 | 21750 | 21750 | 21750 | 21750 | 160 |
| 451 | 20240724 | 114500 | 927210300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 452 | 20240724 | 114400 | 927210300 | 21750 | 21750 | 21750 | 21750 | 188 |
| 453 | 20240724 | 114300 | 923121300 | 21750 | 21750 | 21750 | 21750 | 67 |
| 454 | 20240724 | 114200 | 921664050 | 21750 | 21750 | 21750 | 21750 | 248 |
| 455 | 20240724 | 114100 | 916270050 | 21750 | 21750 | 21750 | 21750 | 68 |
| 456 | 20240724 | 114000 | 914791050 | 21800 | 21750 | 21800 | 21750 | 60 |
| 457 | 20240724 | 113900 | 913485550 | 21750 | 21800 | 21800 | 21750 | 142 |
| 458 | 20240724 | 113800 | 910394550 | 21750 | 21800 | 21800 | 21750 | 2654 |
| 459 | 20240724 | 113700 | 852540700 | 21800 | 21750 | 21800 | 21750 | 282 |
| 460 | 20240724 | 113600 | 846400200 | 21750 | 21750 | 21750 | 21750 | 197 |
| 461 | 20240724 | 113500 | 842115450 | 21750 | 21750 | 21800 | 21750 | 165 |
| 462 | 20240724 | 113400 | 838526400 | 21750 | 21750 | 21750 | 21750 | 416 |
| 463 | 20240724 | 113300 | 829478400 | 21700 | 21700 | 21700 | 21700 | 155 |
| 464 | 20240724 | 113200 | 826114900 | 21700 | 21700 | 21700 | 21700 | 50 |
| 465 | 20240724 | 113100 | 825029900 | 21700 | 21700 | 21700 | 21700 | 97 |
| 466 | 20240724 | 113000 | 822925000 | 21700 | 21700 | 21750 | 21700 | 3002 |
| 467 | 20240724 | 112900 | 757781100 | 21700 | 21700 | 21700 | 21700 | 46 |
| 468 | 20240724 | 112800 | 756782900 | 21700 | 21750 | 21750 | 21700 | 143 |
| 469 | 20240724 | 112700 | 753679700 | 21700 | 21700 | 21700 | 21700 | 68 |
| 470 | 20240724 | 112600 | 752204100 | 21700 | 21700 | 21700 | 21700 | 92 |
| 471 | 20240724 | 112500 | 750207700 | 21700 | 21700 | 21750 | 21700 | 162 |
| 472 | 20240724 | 112400 | 746690400 | 21700 | 21700 | 21700 | 21700 | 187 |
| 473 | 20240724 | 112300 | 742632500 | 21750 | 21750 | 21750 | 21700 | 80 |
| 474 | 20240724 | 112200 | 740894950 | 21750 | 21750 | 21750 | 21750 | 512 |
| 475 | 20240724 | 112100 | 729758950 | 21750 | 21750 | 21750 | 21750 | 55 |
| 476 | 20240724 | 112000 | 728562700 | 21750 | 21750 | 21800 | 21750 | 588 |
| 477 | 20240724 | 111900 | 715770950 | 21750 | 21750 | 21750 | 21750 | 461 |
| 478 | 20240724 | 111800 | 705744200 | 21750 | 21750 | 21750 | 21750 | 50 |
| 479 | 20240724 | 111700 | 704656700 | 21750 | 21750 | 21750 | 21750 | 155 |
| 480 | 20240724 | 111600 | 701285450 | 21750 | 21850 | 21850 | 21750 | 52 |
| 481 | 20240724 | 111500 | 700154250 | 21850 | 21750 | 21850 | 21750 | 142 |
| 482 | 20240724 | 111400 | 697065650 | 21750 | 21750 | 21750 | 21750 | 65 |
| 483 | 20240724 | 111300 | 695651900 | 21750 | 21750 | 21750 | 21750 | 142 |
| 484 | 20240724 | 111200 | 692563400 | 21750 | 21800 | 21800 | 21750 | 116 |
| 485 | 20240724 | 111100 | 690040150 | 21800 | 21800 | 21800 | 21800 | 9 |
| 486 | 20240724 | 111000 | 689843950 | 21800 | 21750 | 21800 | 21750 | 251 |
| 487 | 20240724 | 110900 | 684374650 | 21750 | 21800 | 21800 | 21750 | 68 |
| 488 | 20240724 | 110800 | 682895500 | 21800 | 21800 | 21800 | 21750 | 392 |
| 489 | 20240724 | 110700 | 674354450 | 21750 | 21750 | 21750 | 21750 | 50 |
| 490 | 20240724 | 110600 | 673266950 | 21750 | 21750 | 21750 | 21750 | 205 |
| 491 | 20240724 | 110500 | 668808200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 492 | 20240724 | 110400 | 668808200 | 21750 | 21750 | 21750 | 21750 | 161 |
| 493 | 20240724 | 110300 | 665306450 | 21750 | 21750 | 21750 | 21750 | 98 |
| 494 | 20240724 | 110200 | 663174950 | 21800 | 21800 | 21800 | 21800 | 500 |
| 495 | 20240724 | 110100 | 652274950 | 21750 | 21750 | 21800 | 21750 | 205 |
| 496 | 20240724 | 110000 | 647816100 | 21750 | 21750 | 21750 | 21750 | 162 |
| 497 | 20240724 | 105900 | 644292600 | 21750 | 21750 | 21750 | 21750 | 92 |
| 498 | 20240724 | 105800 | 642291600 | 21750 | 21750 | 21750 | 21750 | 115 |
| 499 | 20240724 | 105700 | 639790350 | 21750 | 21750 | 21750 | 21750 | 152 |
| 500 | 20240724 | 105600 | 636484350 | 21800 | 21750 | 21800 | 21750 | 137 |
| 501 | 20240724 | 105500 | 633499600 | 21750 | 21750 | 21750 | 21750 | 187 |
| 502 | 20240724 | 105400 | 629432350 | 21750 | 21750 | 21750 | 21750 | 50 |
| 503 | 20240724 | 105300 | 628344850 | 21750 | 21750 | 21750 | 21750 | 17 |
| 504 | 20240724 | 105200 | 627975100 | 21750 | 21800 | 21800 | 21750 | 471 |
| 505 | 20240724 | 105100 | 617716750 | 21800 | 21800 | 21800 | 21800 | 333 |
| 506 | 20240724 | 105000 | 610457350 | 21800 | 21800 | 21800 | 21800 | 164 |
| 507 | 20240724 | 104900 | 606882150 | 21800 | 21800 | 21800 | 21800 | 50 |
| 508 | 20240724 | 104800 | 605792150 | 21800 | 21800 | 21800 | 21800 | 159 |
| 509 | 20240724 | 104700 | 602325950 | 21800 | 21800 | 21800 | 21800 | 46 |
| 510 | 20240724 | 104600 | 601323150 | 21800 | 21800 | 21800 | 21800 | 50 |
| 511 | 20240724 | 104500 | 600233150 | 21850 | 21800 | 21850 | 21800 | 73 |
| 512 | 20240724 | 104400 | 598641500 | 21800 | 21800 | 21800 | 21800 | 47 |
| 513 | 20240724 | 104300 | 597616900 | 21800 | 21750 | 21800 | 21750 | 1062 |
| 514 | 20240724 | 104200 | 574466200 | 21800 | 21800 | 21800 | 21750 | 251 |
| 515 | 20240724 | 104100 | 568996900 | 21750 | 21750 | 21750 | 21750 | 46 |
| 516 | 20240724 | 104000 | 567996400 | 21750 | 21750 | 21750 | 21750 | 67 |
| 517 | 20240724 | 103900 | 566539150 | 21750 | 21750 | 21750 | 21750 | 97 |
| 518 | 20240724 | 103800 | 564429400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 519 | 20240724 | 103700 | 564429400 | 21750 | 21700 | 21750 | 21700 | 154 |
| 520 | 20240724 | 103600 | 561084200 | 21700 | 21700 | 21700 | 21700 | 97 |
| 521 | 20240724 | 103500 | 558979300 | 21700 | 21750 | 21750 | 21700 | 21 |
| 522 | 20240724 | 103400 | 558523300 | 21750 | 21750 | 21750 | 21700 | 231 |
| 523 | 20240724 | 103300 | 553501550 | 21700 | 21700 | 21700 | 21700 | 96 |
| 524 | 20240724 | 103200 | 551418350 | 21750 | 21700 | 21750 | 21700 | 64 |
| 525 | 20240724 | 103100 | 550027250 | 21700 | 21750 | 21750 | 21700 | 57 |
| 526 | 20240724 | 103000 | 548787950 | 21700 | 21700 | 21700 | 21700 | 50 |
| 527 | 20240724 | 102900 | 547702950 | 21700 | 21750 | 21750 | 21700 | 17 |
| 528 | 20240724 | 102800 | 547333850 | 21750 | 21700 | 21850 | 21700 | 97 |
| 529 | 20240724 | 102700 | 545226300 | 21750 | 21750 | 21750 | 21750 | 1068 |
| 530 | 20240724 | 102600 | 521997300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 531 | 20240724 | 102500 | 521997300 | 21750 | 21750 | 21750 | 21750 | 97 |
| 532 | 20240724 | 102400 | 519887550 | 21750 | 21800 | 21800 | 21750 | 117 |
| 533 | 20240724 | 102300 | 517342700 | 21850 | 21800 | 21850 | 21800 | 40 |
| 534 | 20240724 | 102200 | 516470150 | 21800 | 21750 | 21800 | 21750 | 482 |
| 535 | 20240724 | 102100 | 505971650 | 21700 | 21750 | 21750 | 21700 | 219 |
| 536 | 20240724 | 102000 | 501209350 | 21750 | 21700 | 21750 | 21700 | 48 |
| 537 | 20240724 | 101900 | 500167700 | 21700 | 21700 | 21750 | 21700 | 86 |
| 538 | 20240724 | 101800 | 498300500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 539 | 20240724 | 101700 | 498300500 | 21700 | 21700 | 21700 | 21700 | 53 |
| 540 | 20240724 | 101600 | 497150400 | 21700 | 21750 | 21750 | 21700 | 701 |
| 541 | 20240724 | 101500 | 481903900 | 21750 | 21750 | 21750 | 21750 | 1601 |
| 542 | 20240724 | 101400 | 447082150 | 21750 | 21800 | 21800 | 21750 | 2004 |
| 543 | 20240724 | 101300 | 403448750 | 21800 | 21800 | 21800 | 21800 | 78 |
| 544 | 20240724 | 101200 | 401748350 | 21800 | 21800 | 21800 | 21800 | 9 |
| 545 | 20240724 | 101100 | 401552150 | 21750 | 21750 | 21800 | 21750 | 102 |
| 546 | 20240724 | 101000 | 399331750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 547 | 20240724 | 100900 | 399309950 | 21800 | 21800 | 21800 | 21800 | 43 |
| 548 | 20240724 | 100800 | 398372550 | 21800 | 21800 | 21800 | 21800 | 50 |
| 549 | 20240724 | 100700 | 397282550 | 21800 | 21800 | 21800 | 21800 | 25 |
| 550 | 20240724 | 100600 | 396737550 | 21750 | 21750 | 21750 | 21750 | 47 |
| 551 | 20240724 | 100500 | 395715300 | 21800 | 21800 | 21800 | 21800 | 36 |
| 552 | 20240724 | 100400 | 394930500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 553 | 20240724 | 100300 | 394930500 | 21800 | 21750 | 21800 | 21750 | 47 |
| 554 | 20240724 | 100200 | 393908200 | 21750 | 21800 | 21800 | 21750 | 46 |
| 555 | 20240724 | 100100 | 392906650 | 21800 | 21800 | 21800 | 21800 | 2 |
| 556 | 20240724 | 100000 | 392863050 | 21750 | 21800 | 21800 | 21750 | 48 |
| 557 | 20240724 | 095900 | 391819000 | 21800 | 21800 | 21800 | 21800 | 677 |
| 558 | 20240724 | 095800 | 377060400 | 21800 | 21800 | 21800 | 21800 | 47 |
| 559 | 20240724 | 095700 | 376035800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 560 | 20240724 | 095600 | 376035800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 561 | 20240724 | 095500 | 376035800 | 21800 | 21800 | 21800 | 21800 | 46 |
| 562 | 20240724 | 095400 | 375033000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 563 | 20240724 | 095300 | 375033000 | 21800 | 21800 | 21800 | 21800 | 2 |
| 564 | 20240724 | 095200 | 374989400 | 21800 | 21800 | 21800 | 21800 | 56 |
| 565 | 20240724 | 095100 | 373768600 | 21850 | 21850 | 21850 | 21800 | 26 |
| 566 | 20240724 | 095000 | 373201650 | 21850 | 21700 | 21850 | 21700 | 86 |
| 567 | 20240724 | 094900 | 371331050 | 21750 | 21750 | 21750 | 21750 | 924 |
| 568 | 20240724 | 094800 | 351234050 | 21700 | 21700 | 21700 | 21700 | 7 |
| 569 | 20240724 | 094700 | 351082150 | 21700 | 21750 | 21750 | 21700 | 53 |
| 570 | 20240724 | 094600 | 349932000 | 21750 | 21700 | 21750 | 21700 | 122 |
| 571 | 20240724 | 094500 | 347284550 | 21700 | 21700 | 21700 | 21700 | 31 |
| 572 | 20240724 | 094400 | 346611850 | 21700 | 21750 | 21750 | 21700 | 132 |
| 573 | 20240724 | 094300 | 343742450 | 21750 | 21650 | 21750 | 21650 | 701 |
| 574 | 20240724 | 094200 | 328565700 | 21650 | 21750 | 21750 | 21650 | 1317 |
| 575 | 20240724 | 094100 | 300052350 | 21650 | 21650 | 21650 | 21650 | 47 |
| 576 | 20240724 | 094000 | 299034800 | 21650 | 21700 | 21700 | 21650 | 475 |
| 577 | 20240724 | 093900 | 288733300 | 21700 | 21700 | 21700 | 21700 | 102 |
| 578 | 20240724 | 093800 | 286519900 | 21750 | 21700 | 21750 | 21700 | 497 |
| 579 | 20240724 | 093700 | 275734950 | 21700 | 21700 | 21700 | 21700 | 305 |
| 580 | 20240724 | 093600 | 269116450 | 21650 | 21700 | 21700 | 21650 | 186 |
| 581 | 20240724 | 093500 | 265082550 | 21650 | 21700 | 21700 | 21650 | 783 |
| 582 | 20240724 | 093400 | 248091500 | 21700 | 21700 | 21700 | 21700 | 10 |
| 583 | 20240724 | 093300 | 247874500 | 21700 | 21750 | 21750 | 21700 | 357 |
| 584 | 20240724 | 093200 | 240126850 | 21700 | 21700 | 21700 | 21700 | 6 |
| 585 | 20240724 | 093100 | 239996650 | 21750 | 21750 | 21750 | 21750 | 10 |
| 586 | 20240724 | 093000 | 239779150 | 21700 | 21750 | 21750 | 21700 | 781 |
| 587 | 20240724 | 092900 | 222831400 | 21700 | 21700 | 21700 | 21700 | 39 |
| 588 | 20240724 | 092800 | 221985100 | 21700 | 21700 | 21700 | 21700 | 179 |
| 589 | 20240724 | 092700 | 218100800 | 21700 | 21700 | 21700 | 21700 | 993 |
| 590 | 20240724 | 092600 | 196552700 | 21750 | 21750 | 21750 | 21750 | 812 |
| 591 | 20240724 | 092500 | 178891700 | 21750 | 21800 | 21800 | 21750 | 21 |
| 592 | 20240724 | 092400 | 178434900 | 21750 | 21750 | 21750 | 21750 | 20 |
| 593 | 20240724 | 092300 | 177999900 | 21750 | 21750 | 21750 | 21750 | 141 |
| 594 | 20240724 | 092200 | 174933150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 595 | 20240724 | 092100 | 174933150 | 21750 | 21750 | 21750 | 21700 | 655 |
| 596 | 20240724 | 092000 | 160687400 | 21800 | 21800 | 21800 | 21800 | 25 |
| 597 | 20240724 | 091900 | 160142400 | 21800 | 21850 | 21850 | 21800 | 284 |
| 598 | 20240724 | 091800 | 153950750 | 21850 | 21850 | 21850 | 21850 | 36 |
| 599 | 20240724 | 091700 | 153164150 | 21800 | 21800 | 21800 | 21800 | 5 |
| 600 | 20240724 | 091600 | 153055150 | 21850 | 21850 | 21850 | 21850 | 647 |
| 601 | 20240724 | 091500 | 138918200 | 21850 | 21900 | 21900 | 21850 | 16 |
| 602 | 20240724 | 091400 | 138568550 | 21850 | 21850 | 21850 | 21850 | 207 |
| 603 | 20240724 | 091300 | 134045600 | 21800 | 21800 | 21800 | 21800 | 105 |
| 604 | 20240724 | 091200 | 131756600 | 21850 | 21850 | 21850 | 21850 | 200 |
| 605 | 20240724 | 091100 | 127386600 | 21850 | 21850 | 21850 | 21850 | 1757 |
| 606 | 20240724 | 091000 | 88996150 | 21850 | 21800 | 21850 | 21800 | 1005 |
| 607 | 20240724 | 090900 | 67085650 | 21850 | 21850 | 21850 | 21850 | 161 |
| 608 | 20240724 | 090800 | 63567800 | 21750 | 21800 | 21800 | 21750 | 300 |
| 609 | 20240724 | 090700 | 57030050 | 21800 | 21750 | 21800 | 21750 | 304 |
| 610 | 20240724 | 090600 | 50416500 | 21750 | 21750 | 21750 | 21750 | 469 |
| 611 | 20240724 | 090500 | 40215750 | 21600 | 21600 | 21600 | 21550 | 401 |
| 612 | 20240724 | 090400 | 31554200 | 21600 | 21600 | 21600 | 21600 | 5 |
| 613 | 20240724 | 090300 | 31446200 | 21600 | 21650 | 21650 | 21600 | 253 |
| 614 | 20240724 | 090200 | 25975300 | 21700 | 21700 | 21700 | 21700 | 508 |
| 615 | 20240724 | 090100 | 14951700 | 21700 | 21700 | 21750 | 21700 | 144 |
| 616 | 20240724 | 090000 | 11822050 | 21700 | 21750 | 21750 | 21700 | 544 |