34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 193500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 3 | 20240724 | 193400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240724 | 193300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240724 | 193200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240724 | 193100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240724 | 193000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240724 | 192900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240724 | 192800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240724 | 192700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240724 | 192600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240724 | 192500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240724 | 192400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240724 | 192300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240724 | 192200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240724 | 192100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240724 | 192000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240724 | 191900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240724 | 191800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240724 | 191700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240724 | 191600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240724 | 191500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240724 | 191400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240724 | 191300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240724 | 191200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240724 | 191100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240724 | 191000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240724 | 190900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240724 | 190800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240724 | 190700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240724 | 190600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240724 | 190500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 33 | 20240724 | 190400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240724 | 190300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240724 | 190200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240724 | 190100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240724 | 190000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240724 | 185900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240724 | 185800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240724 | 185700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240724 | 185600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240724 | 185500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240724 | 185400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240724 | 185300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240724 | 185200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240724 | 185100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240724 | 185000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240724 | 184900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240724 | 184800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240724 | 184700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240724 | 184600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240724 | 184500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240724 | 184400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240724 | 184300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240724 | 184200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240724 | 184100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240724 | 184000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240724 | 183900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240724 | 183800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240724 | 183700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240724 | 183600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240724 | 183500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 63 | 20240724 | 183400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240724 | 183300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240724 | 183200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240724 | 183100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240724 | 183000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240724 | 182900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240724 | 182800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240724 | 182700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240724 | 182600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240724 | 182500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240724 | 182400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240724 | 182300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240724 | 182200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240724 | 182100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240724 | 182000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240724 | 181900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240724 | 181800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240724 | 181700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240724 | 181600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240724 | 181500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240724 | 181400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240724 | 181300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240724 | 181200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240724 | 181100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240724 | 181000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240724 | 180900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240724 | 180800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240724 | 180700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240724 | 180600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240724 | 180500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 93 | 20240724 | 180400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240724 | 180300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240724 | 180200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240724 | 180100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240724 | 180000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240724 | 175900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240724 | 175800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240724 | 175700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240724 | 175600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240724 | 175500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240724 | 175400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240724 | 175300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240724 | 175200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240724 | 175100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240724 | 175000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240724 | 174900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240724 | 174800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240724 | 174700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240724 | 174600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240724 | 174500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240724 | 174400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240724 | 174300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240724 | 174200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240724 | 174100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240724 | 174000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240724 | 173900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240724 | 173800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240724 | 173700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240724 | 173600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240724 | 173500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 123 | 20240724 | 173400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240724 | 173300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240724 | 173200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240724 | 173100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240724 | 173000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240724 | 172900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240724 | 172800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240724 | 172700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240724 | 172600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240724 | 172500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240724 | 172400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240724 | 172300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240724 | 172200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240724 | 172100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240724 | 172000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240724 | 171900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240724 | 171800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240724 | 171700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240724 | 171600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240724 | 171500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240724 | 171400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240724 | 171300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240724 | 171200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240724 | 171100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240724 | 171000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240724 | 170900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240724 | 170800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240724 | 170700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240724 | 170600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240724 | 170500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 153 | 20240724 | 170400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240724 | 170300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240724 | 170200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240724 | 170100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240724 | 170000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240724 | 165900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240724 | 165800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240724 | 165700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240724 | 165600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240724 | 165500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240724 | 165400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240724 | 165300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240724 | 165200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240724 | 165100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240724 | 165000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240724 | 164900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240724 | 164800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240724 | 164700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240724 | 164600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240724 | 164500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240724 | 164400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240724 | 164300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240724 | 164200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240724 | 164100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240724 | 164000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240724 | 163900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240724 | 163800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240724 | 163700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240724 | 163600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240724 | 163500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 183 | 20240724 | 163400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240724 | 163300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240724 | 163200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240724 | 163100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240724 | 163000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240724 | 162900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240724 | 162800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240724 | 162700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240724 | 162600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240724 | 162500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240724 | 162400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240724 | 162300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240724 | 162200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240724 | 162100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240724 | 162000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240724 | 161900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240724 | 161800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240724 | 161700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240724 | 161600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240724 | 161500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240724 | 161400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240724 | 161300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240724 | 161200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240724 | 161100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240724 | 161000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240724 | 160900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240724 | 160800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240724 | 160700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240724 | 160600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240724 | 160500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 213 | 20240724 | 160400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240724 | 160300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240724 | 160200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240724 | 160100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240724 | 160000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240724 | 155900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240724 | 155800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240724 | 155700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240724 | 155600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240724 | 155500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240724 | 155400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240724 | 155300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240724 | 155200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240724 | 155100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240724 | 155000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240724 | 154900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240724 | 154800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240724 | 154700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240724 | 154600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240724 | 154500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240724 | 154400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240724 | 154300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240724 | 154200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240724 | 154100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240724 | 154000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240724 | 153900 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240724 | 153800 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240724 | 153700 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20240724 | 153600 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20240724 | 153500 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 243 | 20240724 | 153400 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20240724 | 153300 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20240724 | 153200 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20240724 | 153100 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20240724 | 153000 | 2163542550 | 24900 | 24900 | 24900 | 24900 | 3080 |
| 248 | 20240724 | 152900 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240724 | 152800 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240724 | 152700 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20240724 | 152600 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20240724 | 152500 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20240724 | 152400 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20240724 | 152300 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20240724 | 152200 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20240724 | 152100 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20240724 | 152000 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20240724 | 151900 | 2086850550 | 24950 | 24950 | 24950 | 24950 | 673 |
| 259 | 20240724 | 151800 | 2070059200 | 24950 | 24950 | 24950 | 24950 | 488 |
| 260 | 20240724 | 151700 | 2057883600 | 24950 | 24950 | 24950 | 24950 | 466 |
| 261 | 20240724 | 151600 | 2046256900 | 24950 | 24950 | 24950 | 24950 | 401 |
| 262 | 20240724 | 151500 | 2036251950 | 24950 | 24950 | 24950 | 24950 | 71 |
| 263 | 20240724 | 151400 | 2034480500 | 24950 | 24950 | 24950 | 24950 | 51 |
| 264 | 20240724 | 151300 | 2033208050 | 24950 | 24950 | 24950 | 24950 | 148 |
| 265 | 20240724 | 151200 | 2029515450 | 24950 | 24950 | 24950 | 24950 | 55 |
| 266 | 20240724 | 151100 | 2028143200 | 24950 | 24950 | 24950 | 24950 | 184 |
| 267 | 20240724 | 151000 | 2023552400 | 24950 | 24950 | 24950 | 24950 | 533 |
| 268 | 20240724 | 150900 | 2010254050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 269 | 20240724 | 150800 | 2010229100 | 25000 | 25000 | 25000 | 25000 | 101 |
| 270 | 20240724 | 150700 | 2007704100 | 24950 | 25000 | 25000 | 24950 | 130 |
| 271 | 20240724 | 150600 | 2004455600 | 24950 | 24950 | 24950 | 24950 | 251 |
| 272 | 20240724 | 150500 | 1998193150 | 25000 | 25050 | 25050 | 24950 | 543 |
| 273 | 20240724 | 150400 | 1984618200 | 25000 | 24950 | 25050 | 24950 | 407 |
| 274 | 20240724 | 150300 | 1974443200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20240724 | 150200 | 1974443200 | 24950 | 24950 | 25000 | 24950 | 26 |
| 276 | 20240724 | 150100 | 1973793400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 277 | 20240724 | 150000 | 1973768450 | 25000 | 25000 | 25000 | 25000 | 190 |
| 278 | 20240724 | 145900 | 1969018450 | 25050 | 25000 | 25050 | 25000 | 12 |
| 279 | 20240724 | 145800 | 1968718400 | 25000 | 25000 | 25050 | 25000 | 355 |
| 280 | 20240724 | 145700 | 1959843300 | 25000 | 24900 | 25000 | 24900 | 13 |
| 281 | 20240724 | 145600 | 1959518900 | 24950 | 24900 | 24950 | 24900 | 282 |
| 282 | 20240724 | 145500 | 1952483300 | 24900 | 24900 | 24950 | 24900 | 8 |
| 283 | 20240724 | 145400 | 1952284050 | 24900 | 24900 | 24900 | 24900 | 7 |
| 284 | 20240724 | 145300 | 1952109750 | 24900 | 24900 | 24900 | 24900 | 6 |
| 285 | 20240724 | 145200 | 1951960350 | 24900 | 24950 | 24950 | 24900 | 306 |
| 286 | 20240724 | 145100 | 1944326150 | 24950 | 24900 | 24950 | 24900 | 9 |
| 287 | 20240724 | 145000 | 1944102000 | 24900 | 24950 | 24950 | 24900 | 19 |
| 288 | 20240724 | 144900 | 1943628200 | 24900 | 25000 | 25000 | 24900 | 92 |
| 289 | 20240724 | 144800 | 1941329850 | 25000 | 25050 | 25050 | 25000 | 1001 |
| 290 | 20240724 | 144700 | 1916303300 | 25000 | 25050 | 25050 | 25000 | 388 |
| 291 | 20240724 | 144600 | 1906584200 | 25100 | 25000 | 25100 | 25000 | 1315 |
| 292 | 20240724 | 144500 | 1873643850 | 25050 | 25000 | 25050 | 25000 | 336 |
| 293 | 20240724 | 144400 | 1865227650 | 25000 | 25050 | 25050 | 25000 | 342 |
| 294 | 20240724 | 144300 | 1856660650 | 25050 | 25050 | 25050 | 25000 | 77 |
| 295 | 20240724 | 144200 | 1854732400 | 25050 | 25050 | 25050 | 25000 | 267 |
| 296 | 20240724 | 144100 | 1848050100 | 25050 | 25000 | 25050 | 25000 | 5 |
| 297 | 20240724 | 144000 | 1847925000 | 25000 | 25000 | 25050 | 24950 | 456 |
| 298 | 20240724 | 143900 | 1836525150 | 25000 | 25000 | 25000 | 24950 | 527 |
| 299 | 20240724 | 143800 | 1823350400 | 24950 | 25000 | 25000 | 24900 | 217 |
| 300 | 20240724 | 143700 | 1817927150 | 24900 | 24950 | 25000 | 24900 | 796 |
| 301 | 20240724 | 143600 | 1798065250 | 24900 | 24900 | 24900 | 24900 | 720 |
| 302 | 20240724 | 143500 | 1780137250 | 24900 | 24850 | 24900 | 24850 | 207 |
| 303 | 20240724 | 143400 | 1774983400 | 24900 | 24850 | 24900 | 24850 | 346 |
| 304 | 20240724 | 143300 | 1766383350 | 24850 | 24850 | 24900 | 24850 | 236 |
| 305 | 20240724 | 143200 | 1760515850 | 24850 | 24850 | 24850 | 24850 | 8 |
| 306 | 20240724 | 143100 | 1760317050 | 24850 | 24850 | 24850 | 24850 | 69 |
| 307 | 20240724 | 143000 | 1758602400 | 24850 | 24850 | 24850 | 24850 | 127 |
| 308 | 20240724 | 142900 | 1755446450 | 24850 | 24850 | 24850 | 24850 | 110 |
| 309 | 20240724 | 142800 | 1752712950 | 24850 | 24850 | 24850 | 24850 | 57 |
| 310 | 20240724 | 142700 | 1751296500 | 24850 | 24850 | 24850 | 24850 | 104 |
| 311 | 20240724 | 142600 | 1748712100 | 24850 | 24900 | 24900 | 24850 | 995 |
| 312 | 20240724 | 142500 | 1723942650 | 24850 | 24850 | 24850 | 24850 | 170 |
| 313 | 20240724 | 142400 | 1719718150 | 24850 | 24850 | 24850 | 24850 | 648 |
| 314 | 20240724 | 142300 | 1703615350 | 24850 | 24850 | 24850 | 24850 | 88 |
| 315 | 20240724 | 142200 | 1701428550 | 24850 | 24850 | 24850 | 24850 | 120 |
| 316 | 20240724 | 142100 | 1698446550 | 24850 | 24850 | 24850 | 24850 | 89 |
| 317 | 20240724 | 142000 | 1696234900 | 24850 | 24850 | 24850 | 24850 | 123 |
| 318 | 20240724 | 141900 | 1693178350 | 24850 | 24850 | 24850 | 24850 | 98 |
| 319 | 20240724 | 141800 | 1690743050 | 24850 | 24850 | 24900 | 24850 | 214 |
| 320 | 20240724 | 141700 | 1685422650 | 24850 | 24850 | 24850 | 24850 | 33 |
| 321 | 20240724 | 141600 | 1684602600 | 24850 | 24850 | 24850 | 24850 | 378 |
| 322 | 20240724 | 141500 | 1675209300 | 24850 | 24850 | 24850 | 24850 | 166 |
| 323 | 20240724 | 141400 | 1671084200 | 24850 | 24850 | 24850 | 24850 | 69 |
| 324 | 20240724 | 141300 | 1669369550 | 24850 | 24850 | 24850 | 24850 | 102 |
| 325 | 20240724 | 141200 | 1666834850 | 24850 | 24850 | 24850 | 24850 | 172 |
| 326 | 20240724 | 141100 | 1662560650 | 24850 | 24900 | 24900 | 24850 | 58 |
| 327 | 20240724 | 141000 | 1661119100 | 24850 | 24850 | 24900 | 24850 | 75 |
| 328 | 20240724 | 140900 | 1659255300 | 24850 | 24850 | 24900 | 24850 | 164 |
| 329 | 20240724 | 140800 | 1655179850 | 24900 | 24850 | 24900 | 24850 | 106 |
| 330 | 20240724 | 140700 | 1652545600 | 24850 | 24850 | 24900 | 24850 | 124 |
| 331 | 20240724 | 140600 | 1649461350 | 24850 | 24800 | 24850 | 24800 | 204 |
| 332 | 20240724 | 140500 | 1644397500 | 24850 | 24850 | 24850 | 24850 | 148 |
| 333 | 20240724 | 140400 | 1640719700 | 24850 | 24850 | 24900 | 24850 | 33 |
| 334 | 20240724 | 140300 | 1639899550 | 24800 | 24850 | 24850 | 24800 | 256 |
| 335 | 20240724 | 140200 | 1633538300 | 24850 | 24850 | 24850 | 24800 | 96 |
| 336 | 20240724 | 140100 | 1631152750 | 24850 | 24800 | 24850 | 24800 | 474 |
| 337 | 20240724 | 140000 | 1619380300 | 24800 | 24800 | 24800 | 24800 | 85 |
| 338 | 20240724 | 135900 | 1617272300 | 24800 | 24800 | 24800 | 24800 | 206 |
| 339 | 20240724 | 135800 | 1612163500 | 24800 | 24800 | 24800 | 24800 | 37 |
| 340 | 20240724 | 135700 | 1611245900 | 24800 | 24800 | 24800 | 24800 | 90 |
| 341 | 20240724 | 135600 | 1609013900 | 24800 | 24850 | 24850 | 24800 | 197 |
| 342 | 20240724 | 135500 | 1604124550 | 24800 | 24800 | 24800 | 24800 | 121 |
| 343 | 20240724 | 135400 | 1601123750 | 24850 | 24800 | 24850 | 24800 | 235 |
| 344 | 20240724 | 135300 | 1595293600 | 24800 | 24800 | 24850 | 24800 | 177 |
| 345 | 20240724 | 135200 | 1590903900 | 24800 | 24800 | 24850 | 24800 | 500 |
| 346 | 20240724 | 135100 | 1578490300 | 24800 | 24800 | 24850 | 24800 | 120 |
| 347 | 20240724 | 135000 | 1575513950 | 24800 | 24800 | 24850 | 24800 | 69 |
| 348 | 20240724 | 134900 | 1573802650 | 24800 | 24800 | 24800 | 24800 | 99 |
| 349 | 20240724 | 134800 | 1571347450 | 24800 | 24850 | 24850 | 24800 | 359 |
| 350 | 20240724 | 134700 | 1562432150 | 24800 | 24800 | 24800 | 24800 | 131 |
| 351 | 20240724 | 134600 | 1559183350 | 24800 | 24850 | 24900 | 24800 | 228 |
| 352 | 20240724 | 134500 | 1553525250 | 24850 | 24850 | 24850 | 24800 | 700 |
| 353 | 20240724 | 134400 | 1536131150 | 24850 | 24850 | 24850 | 24850 | 127 |
| 354 | 20240724 | 134300 | 1532975200 | 24850 | 24850 | 24850 | 24850 | 43 |
| 355 | 20240724 | 134200 | 1531906650 | 24850 | 24850 | 24850 | 24850 | 325 |
| 356 | 20240724 | 134100 | 1523830400 | 24900 | 24950 | 24950 | 24900 | 509 |
| 357 | 20240724 | 134000 | 1511150600 | 24950 | 24900 | 25000 | 24900 | 487 |
| 358 | 20240724 | 133900 | 1499004300 | 24900 | 24900 | 24950 | 24850 | 268 |
| 359 | 20240724 | 133800 | 1492331100 | 24850 | 24900 | 24900 | 24850 | 306 |
| 360 | 20240724 | 133700 | 1484714850 | 24900 | 24850 | 24900 | 24800 | 1053 |
| 361 | 20240724 | 133600 | 1458550050 | 24800 | 24800 | 24850 | 24800 | 164 |
| 362 | 20240724 | 133500 | 1454480050 | 24800 | 24800 | 24800 | 24800 | 175 |
| 363 | 20240724 | 133400 | 1450140050 | 24800 | 24800 | 24800 | 24800 | 58 |
| 364 | 20240724 | 133300 | 1448701650 | 24800 | 24800 | 24800 | 24800 | 146 |
| 365 | 20240724 | 133200 | 1445080850 | 24800 | 24800 | 24800 | 24800 | 125 |
| 366 | 20240724 | 133100 | 1441980850 | 24800 | 24800 | 24800 | 24800 | 150 |
| 367 | 20240724 | 133000 | 1438260850 | 24850 | 24800 | 24850 | 24800 | 153 |
| 368 | 20240724 | 132900 | 1434465950 | 24800 | 24800 | 24800 | 24800 | 63 |
| 369 | 20240724 | 132800 | 1432903550 | 24800 | 24800 | 24850 | 24800 | 188 |
| 370 | 20240724 | 132700 | 1428241100 | 24800 | 24850 | 24850 | 24800 | 99 |
| 371 | 20240724 | 132600 | 1425785400 | 24800 | 24800 | 24800 | 24800 | 21 |
| 372 | 20240724 | 132500 | 1425264600 | 24800 | 24800 | 24800 | 24800 | 140 |
| 373 | 20240724 | 132400 | 1421792600 | 24800 | 24800 | 24800 | 24800 | 248 |
| 374 | 20240724 | 132300 | 1415642200 | 24800 | 24800 | 24800 | 24800 | 342 |
| 375 | 20240724 | 132200 | 1407160600 | 24800 | 24800 | 24800 | 24800 | 395 |
| 376 | 20240724 | 132100 | 1397364600 | 24800 | 24800 | 24800 | 24800 | 146 |
| 377 | 20240724 | 132000 | 1393743800 | 24800 | 24800 | 24800 | 24800 | 216 |
| 378 | 20240724 | 131900 | 1388387000 | 24850 | 24800 | 24850 | 24800 | 16 |
| 379 | 20240724 | 131800 | 1387989750 | 24800 | 24800 | 24800 | 24800 | 1157 |
| 380 | 20240724 | 131700 | 1359296150 | 24800 | 24800 | 24850 | 24800 | 61 |
| 381 | 20240724 | 131600 | 1357783200 | 24850 | 24800 | 24850 | 24800 | 116 |
| 382 | 20240724 | 131500 | 1354905700 | 24800 | 24850 | 24850 | 24800 | 701 |
| 383 | 20240724 | 131400 | 1337492500 | 24850 | 24850 | 24850 | 24850 | 116 |
| 384 | 20240724 | 131300 | 1334609900 | 24850 | 24850 | 24850 | 24850 | 76 |
| 385 | 20240724 | 131200 | 1332721300 | 24850 | 24850 | 24850 | 24850 | 90 |
| 386 | 20240724 | 131100 | 1330484800 | 24850 | 24850 | 24850 | 24850 | 176 |
| 387 | 20240724 | 131000 | 1326111200 | 24850 | 24900 | 24900 | 24850 | 106 |
| 388 | 20240724 | 130900 | 1323477050 | 24900 | 24850 | 24900 | 24850 | 161 |
| 389 | 20240724 | 130800 | 1319476000 | 24850 | 24850 | 24850 | 24850 | 54 |
| 390 | 20240724 | 130700 | 1318134100 | 24850 | 24850 | 24850 | 24850 | 110 |
| 391 | 20240724 | 130600 | 1315400600 | 24850 | 24850 | 24900 | 24850 | 136 |
| 392 | 20240724 | 130500 | 1312020850 | 24850 | 24850 | 24850 | 24850 | 40 |
| 393 | 20240724 | 130400 | 1311026850 | 24850 | 24850 | 24850 | 24850 | 185 |
| 394 | 20240724 | 130300 | 1306429600 | 24900 | 24850 | 24900 | 24850 | 89 |
| 395 | 20240724 | 130200 | 1304217700 | 24850 | 24850 | 24900 | 24850 | 185 |
| 396 | 20240724 | 130100 | 1299620400 | 24850 | 24850 | 24900 | 24850 | 189 |
| 397 | 20240724 | 130000 | 1294923700 | 24850 | 24900 | 24900 | 24850 | 52 |
| 398 | 20240724 | 125900 | 1293631450 | 24850 | 24900 | 24900 | 24850 | 149 |
| 399 | 20240724 | 125800 | 1289927050 | 24900 | 24900 | 24900 | 24900 | 100 |
| 400 | 20240724 | 125700 | 1287437050 | 24900 | 24900 | 24950 | 24900 | 287 |
| 401 | 20240724 | 125600 | 1280289750 | 24900 | 24950 | 24950 | 24900 | 134 |
| 402 | 20240724 | 125500 | 1276949150 | 24900 | 24900 | 24900 | 24900 | 55 |
| 403 | 20240724 | 125400 | 1275579650 | 24950 | 24900 | 24950 | 24900 | 229 |
| 404 | 20240724 | 125300 | 1269868950 | 24900 | 24900 | 24900 | 24900 | 77 |
| 405 | 20240724 | 125200 | 1267951650 | 24900 | 24950 | 24950 | 24900 | 89 |
| 406 | 20240724 | 125100 | 1265734250 | 24950 | 24900 | 25000 | 24900 | 396 |
| 407 | 20240724 | 125000 | 1255849850 | 24900 | 24900 | 24950 | 24900 | 119 |
| 408 | 20240724 | 124900 | 1252886350 | 24900 | 24900 | 24900 | 24900 | 118 |
| 409 | 20240724 | 124800 | 1249948150 | 24900 | 24900 | 24900 | 24900 | 91 |
| 410 | 20240724 | 124700 | 1247682250 | 24900 | 24900 | 24950 | 24900 | 262 |
| 411 | 20240724 | 124600 | 1241157450 | 24900 | 24900 | 24900 | 24900 | 50 |
| 412 | 20240724 | 124500 | 1239912450 | 24950 | 24900 | 24950 | 24900 | 215 |
| 413 | 20240724 | 124400 | 1234556000 | 24900 | 24900 | 24950 | 24900 | 114 |
| 414 | 20240724 | 124300 | 1231713750 | 24900 | 24900 | 24900 | 24900 | 120 |
| 415 | 20240724 | 124200 | 1228725750 | 24900 | 24950 | 24950 | 24900 | 182 |
| 416 | 20240724 | 124100 | 1224193900 | 24900 | 24950 | 24950 | 24900 | 15 |
| 417 | 20240724 | 124000 | 1223819900 | 24950 | 24950 | 25000 | 24950 | 174 |
| 418 | 20240724 | 123900 | 1219478550 | 24950 | 24950 | 24950 | 24950 | 105 |
| 419 | 20240724 | 123800 | 1216858800 | 24950 | 24950 | 24950 | 24950 | 116 |
| 420 | 20240724 | 123700 | 1213964600 | 24950 | 25000 | 25050 | 24950 | 302 |
| 421 | 20240724 | 123600 | 1206414850 | 25050 | 25000 | 25050 | 25000 | 126 |
| 422 | 20240724 | 123500 | 1203263100 | 25050 | 25000 | 25050 | 25000 | 780 |
| 423 | 20240724 | 123400 | 1183728450 | 24950 | 24950 | 25050 | 24950 | 339 |
| 424 | 20240724 | 123300 | 1175243400 | 24950 | 24950 | 24950 | 24900 | 444 |
| 425 | 20240724 | 123200 | 1164173750 | 24900 | 24900 | 24900 | 24900 | 65 |
| 426 | 20240724 | 123100 | 1162555250 | 24900 | 24900 | 24900 | 24900 | 58 |
| 427 | 20240724 | 123000 | 1161111050 | 24900 | 24950 | 24950 | 24900 | 212 |
| 428 | 20240724 | 122900 | 1155832200 | 24900 | 24900 | 24900 | 24900 | 58 |
| 429 | 20240724 | 122800 | 1154388000 | 24900 | 24900 | 24900 | 24900 | 92 |
| 430 | 20240724 | 122700 | 1152097200 | 24900 | 24900 | 24900 | 24900 | 84 |
| 431 | 20240724 | 122600 | 1150005600 | 24900 | 24900 | 24900 | 24900 | 265 |
| 432 | 20240724 | 122500 | 1143407100 | 24900 | 24900 | 24900 | 24900 | 45 |
| 433 | 20240724 | 122400 | 1142286600 | 24900 | 24900 | 24950 | 24900 | 142 |
| 434 | 20240724 | 122300 | 1138750750 | 24950 | 24900 | 24950 | 24900 | 424 |
| 435 | 20240724 | 122200 | 1128182900 | 24900 | 24900 | 24900 | 24900 | 5 |
| 436 | 20240724 | 122100 | 1128058400 | 24900 | 24900 | 24950 | 24900 | 214 |
| 437 | 20240724 | 122000 | 1122729300 | 24900 | 24900 | 24950 | 24850 | 193 |
| 438 | 20240724 | 121900 | 1117924600 | 24900 | 24850 | 24950 | 24850 | 46 |
| 439 | 20240724 | 121800 | 1116779250 | 24850 | 24900 | 24950 | 24850 | 235 |
| 440 | 20240724 | 121700 | 1110931350 | 24850 | 24850 | 24850 | 24850 | 56 |
| 441 | 20240724 | 121600 | 1109539750 | 24900 | 24850 | 24900 | 24850 | 177 |
| 442 | 20240724 | 121500 | 1105140750 | 24900 | 24900 | 24900 | 24850 | 101 |
| 443 | 20240724 | 121400 | 1102628800 | 24900 | 24850 | 24900 | 24850 | 107 |
| 444 | 20240724 | 121300 | 1099969800 | 24850 | 24850 | 24900 | 24850 | 129 |
| 445 | 20240724 | 121200 | 1096763950 | 24850 | 24850 | 24850 | 24850 | 96 |
| 446 | 20240724 | 121100 | 1094378350 | 24850 | 24850 | 24900 | 24850 | 245 |
| 447 | 20240724 | 121000 | 1088283100 | 24900 | 24850 | 24900 | 24850 | 71 |
| 448 | 20240724 | 120900 | 1086518200 | 24900 | 24900 | 24900 | 24900 | 370 |
| 449 | 20240724 | 120800 | 1077305200 | 24900 | 24900 | 24900 | 24900 | 34 |
| 450 | 20240724 | 120700 | 1076458600 | 24900 | 24900 | 24900 | 24900 | 128 |
| 451 | 20240724 | 120600 | 1073271400 | 24900 | 24900 | 24900 | 24900 | 140 |
| 452 | 20240724 | 120500 | 1069785400 | 24900 | 24900 | 24950 | 24900 | 65 |
| 453 | 20240724 | 120400 | 1068166450 | 24950 | 24950 | 24950 | 24900 | 224 |
| 454 | 20240724 | 120300 | 1062584100 | 24900 | 24900 | 24900 | 24900 | 39 |
| 455 | 20240724 | 120200 | 1061613000 | 24900 | 24900 | 24900 | 24900 | 194 |
| 456 | 20240724 | 120100 | 1056782400 | 24900 | 24900 | 24950 | 24900 | 62 |
| 457 | 20240724 | 120000 | 1055238150 | 24900 | 24850 | 24900 | 24850 | 279 |
| 458 | 20240724 | 115900 | 1048295650 | 24850 | 24850 | 24900 | 24850 | 281 |
| 459 | 20240724 | 115800 | 1041312650 | 24900 | 24850 | 24900 | 24850 | 198 |
| 460 | 20240724 | 115700 | 1036387200 | 24850 | 24900 | 24900 | 24850 | 201 |
| 461 | 20240724 | 115600 | 1031389800 | 24900 | 24900 | 24900 | 24850 | 272 |
| 462 | 20240724 | 115500 | 1024623350 | 24850 | 24900 | 24900 | 24850 | 200 |
| 463 | 20240724 | 115400 | 1019645300 | 24900 | 24900 | 24900 | 24900 | 187 |
| 464 | 20240724 | 115300 | 1014989000 | 24900 | 24900 | 24950 | 24900 | 103 |
| 465 | 20240724 | 115200 | 1012424150 | 24900 | 24900 | 24900 | 24900 | 208 |
| 466 | 20240724 | 115100 | 1007244950 | 24900 | 24900 | 24900 | 24900 | 143 |
| 467 | 20240724 | 115000 | 1003684250 | 24900 | 24900 | 24900 | 24900 | 136 |
| 468 | 20240724 | 114900 | 1000297850 | 24900 | 24900 | 24900 | 24900 | 132 |
| 469 | 20240724 | 114800 | 997011050 | 24900 | 24900 | 24900 | 24900 | 146 |
| 470 | 20240724 | 114700 | 993375650 | 24900 | 24900 | 24900 | 24900 | 537 |
| 471 | 20240724 | 114600 | 980004350 | 24900 | 24900 | 24900 | 24900 | 85 |
| 472 | 20240724 | 114500 | 977887850 | 24900 | 24950 | 24950 | 24900 | 474 |
| 473 | 20240724 | 114400 | 966075600 | 24950 | 24950 | 25000 | 24950 | 86 |
| 474 | 20240724 | 114300 | 963929600 | 24950 | 25000 | 25000 | 24950 | 428 |
| 475 | 20240724 | 114200 | 953232700 | 25000 | 25050 | 25050 | 25000 | 270 |
| 476 | 20240724 | 114100 | 946479900 | 25050 | 24900 | 25050 | 24900 | 430 |
| 477 | 20240724 | 114000 | 935712200 | 24900 | 25000 | 25000 | 24900 | 944 |
| 478 | 20240724 | 113900 | 912142850 | 24900 | 25000 | 25050 | 24900 | 502 |
| 479 | 20240724 | 113800 | 899581100 | 25000 | 24900 | 25000 | 24900 | 1000 |
| 480 | 20240724 | 113700 | 874608700 | 24900 | 24900 | 24900 | 24900 | 33 |
| 481 | 20240724 | 113600 | 873787000 | 24900 | 24900 | 24950 | 24900 | 160 |
| 482 | 20240724 | 113500 | 869802500 | 24900 | 24900 | 24900 | 24900 | 122 |
| 483 | 20240724 | 113400 | 866764700 | 24900 | 24900 | 24950 | 24900 | 63 |
| 484 | 20240724 | 113300 | 865195900 | 24900 | 24900 | 24900 | 24900 | 160 |
| 485 | 20240724 | 113200 | 861211900 | 24900 | 24900 | 24950 | 24900 | 297 |
| 486 | 20240724 | 113100 | 853816100 | 24900 | 24900 | 24900 | 24900 | 108 |
| 487 | 20240724 | 113000 | 851126900 | 24900 | 24900 | 24900 | 24900 | 78 |
| 488 | 20240724 | 112900 | 849184700 | 24900 | 24900 | 24900 | 24900 | 61 |
| 489 | 20240724 | 112800 | 847665800 | 24900 | 24900 | 24900 | 24900 | 192 |
| 490 | 20240724 | 112700 | 842885000 | 24900 | 24900 | 24900 | 24900 | 78 |
| 491 | 20240724 | 112600 | 840942800 | 24900 | 24900 | 24950 | 24900 | 142 |
| 492 | 20240724 | 112500 | 837406800 | 24950 | 24950 | 25000 | 24900 | 243 |
| 493 | 20240724 | 112400 | 831347050 | 24950 | 24950 | 24950 | 24900 | 1082 |
| 494 | 20240724 | 112300 | 804361450 | 24900 | 24800 | 24900 | 24800 | 576 |
| 495 | 20240724 | 112200 | 790030200 | 24800 | 24850 | 24850 | 24800 | 56 |
| 496 | 20240724 | 112100 | 788638900 | 24800 | 24850 | 24850 | 24800 | 288 |
| 497 | 20240724 | 112000 | 781491500 | 24800 | 24800 | 24850 | 24800 | 234 |
| 498 | 20240724 | 111900 | 775688250 | 24850 | 24850 | 24850 | 24800 | 116 |
| 499 | 20240724 | 111800 | 772811350 | 24850 | 24800 | 24850 | 24800 | 310 |
| 500 | 20240724 | 111700 | 765112200 | 24800 | 24800 | 24800 | 24800 | 119 |
| 501 | 20240724 | 111600 | 762161000 | 24800 | 24800 | 24850 | 24800 | 95 |
| 502 | 20240724 | 111500 | 759804950 | 24800 | 24800 | 24800 | 24800 | 141 |
| 503 | 20240724 | 111400 | 756308150 | 24800 | 24800 | 24800 | 24800 | 110 |
| 504 | 20240724 | 111300 | 753580150 | 24800 | 24850 | 24850 | 24800 | 129 |
| 505 | 20240724 | 111200 | 750380900 | 24850 | 24850 | 24850 | 24850 | 220 |
| 506 | 20240724 | 111100 | 744913900 | 24850 | 24800 | 24850 | 24800 | 202 |
| 507 | 20240724 | 111000 | 739894700 | 24800 | 24800 | 24800 | 24800 | 111 |
| 508 | 20240724 | 110900 | 737141900 | 24800 | 24800 | 24800 | 24800 | 146 |
| 509 | 20240724 | 110800 | 733521100 | 24800 | 24800 | 24800 | 24800 | 102 |
| 510 | 20240724 | 110700 | 730991500 | 24800 | 24750 | 24800 | 24750 | 313 |
| 511 | 20240724 | 110600 | 723237300 | 24750 | 24750 | 24750 | 24750 | 123 |
| 512 | 20240724 | 110500 | 720193050 | 24750 | 24750 | 24800 | 24750 | 117 |
| 513 | 20240724 | 110400 | 717296450 | 24750 | 24750 | 24750 | 24750 | 160 |
| 514 | 20240724 | 110300 | 713336450 | 24750 | 24750 | 24800 | 24750 | 137 |
| 515 | 20240724 | 110200 | 709939450 | 24750 | 24800 | 24800 | 24750 | 282 |
| 516 | 20240724 | 110100 | 702950450 | 24800 | 24800 | 24800 | 24750 | 278 |
| 517 | 20240724 | 110000 | 696064300 | 24800 | 24750 | 24800 | 24750 | 158 |
| 518 | 20240724 | 105900 | 692151200 | 24750 | 24750 | 24750 | 24750 | 25 |
| 519 | 20240724 | 105800 | 691532450 | 24750 | 24750 | 24800 | 24750 | 173 |
| 520 | 20240724 | 105700 | 687249450 | 24750 | 24750 | 24800 | 24750 | 252 |
| 521 | 20240724 | 105600 | 681006450 | 24800 | 24800 | 24800 | 24750 | 40 |
| 522 | 20240724 | 105500 | 680016250 | 24750 | 24800 | 24850 | 24700 | 2192 |
| 523 | 20240724 | 105400 | 625719750 | 24800 | 24900 | 24900 | 24800 | 3703 |
| 524 | 20240724 | 105300 | 533716200 | 24900 | 24850 | 24900 | 24850 | 205 |
| 525 | 20240724 | 105200 | 528616600 | 24850 | 24850 | 24900 | 24850 | 569 |
| 526 | 20240724 | 105100 | 514451200 | 24850 | 24850 | 24850 | 24850 | 173 |
| 527 | 20240724 | 105000 | 510152150 | 24850 | 24850 | 24850 | 24850 | 237 |
| 528 | 20240724 | 104900 | 504262700 | 24850 | 24850 | 24900 | 24850 | 409 |
| 529 | 20240724 | 104800 | 494099000 | 24900 | 24850 | 24900 | 24850 | 109 |
| 530 | 20240724 | 104700 | 491389850 | 24850 | 24900 | 24900 | 24850 | 246 |
| 531 | 20240724 | 104600 | 485269200 | 24850 | 24900 | 24900 | 24850 | 1003 |
| 532 | 20240724 | 104500 | 460299950 | 24900 | 24900 | 24900 | 24900 | 55 |
| 533 | 20240724 | 104400 | 458930450 | 24900 | 24900 | 24900 | 24900 | 152 |
| 534 | 20240724 | 104300 | 455145650 | 24900 | 24950 | 24950 | 24900 | 201 |
| 535 | 20240724 | 104200 | 450139250 | 24950 | 24950 | 24950 | 24900 | 89 |
| 536 | 20240724 | 104100 | 447921450 | 24900 | 24900 | 24950 | 24900 | 153 |
| 537 | 20240724 | 104000 | 444109350 | 24900 | 24900 | 24950 | 24900 | 189 |
| 538 | 20240724 | 103900 | 439400850 | 24900 | 24900 | 24950 | 24900 | 449 |
| 539 | 20240724 | 103800 | 428200400 | 24900 | 24950 | 24950 | 24900 | 171 |
| 540 | 20240724 | 103700 | 423938500 | 24950 | 24900 | 24950 | 24900 | 158 |
| 541 | 20240724 | 103600 | 420004050 | 24900 | 24900 | 24950 | 24900 | 174 |
| 542 | 20240724 | 103500 | 415671350 | 24950 | 24900 | 24950 | 24900 | 87 |
| 543 | 20240724 | 103400 | 413503650 | 24900 | 24950 | 24950 | 24900 | 268 |
| 544 | 20240724 | 103300 | 406820200 | 24950 | 24950 | 24950 | 24950 | 11 |
| 545 | 20240724 | 103200 | 406545750 | 24950 | 25000 | 25000 | 24950 | 78 |
| 546 | 20240724 | 103100 | 404596950 | 25000 | 24900 | 25000 | 24900 | 176 |
| 547 | 20240724 | 103000 | 400205850 | 24900 | 24900 | 24900 | 24900 | 8 |
| 548 | 20240724 | 102900 | 400006650 | 24900 | 24950 | 24950 | 24900 | 240 |
| 549 | 20240724 | 102800 | 394020650 | 24900 | 24900 | 24900 | 24900 | 16 |
| 550 | 20240724 | 102700 | 393622250 | 24900 | 24950 | 24950 | 24900 | 8 |
| 551 | 20240724 | 102600 | 393422800 | 24950 | 24950 | 24950 | 24900 | 28 |
| 552 | 20240724 | 102500 | 392724250 | 24900 | 25000 | 25050 | 24900 | 2478 |
| 553 | 20240724 | 102400 | 330927150 | 25000 | 25000 | 25000 | 25000 | 8 |
| 554 | 20240724 | 102300 | 330727150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 555 | 20240724 | 102200 | 330727150 | 25050 | 25050 | 25050 | 25000 | 238 |
| 556 | 20240724 | 102100 | 324776800 | 25000 | 25000 | 25000 | 25000 | 0 |
| 557 | 20240724 | 102000 | 324776800 | 25000 | 25050 | 25050 | 25000 | 29 |
| 558 | 20240724 | 101900 | 324051300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 559 | 20240724 | 101800 | 324051300 | 25050 | 25100 | 25100 | 25050 | 11 |
| 560 | 20240724 | 101700 | 323775250 | 25050 | 25050 | 25050 | 25050 | 58 |
| 561 | 20240724 | 101600 | 322322350 | 25050 | 25000 | 25050 | 25000 | 116 |
| 562 | 20240724 | 101500 | 319417350 | 25050 | 25050 | 25050 | 25050 | 8 |
| 563 | 20240724 | 101400 | 319216950 | 25000 | 25000 | 25000 | 25000 | 2 |
| 564 | 20240724 | 101300 | 319166950 | 25000 | 25000 | 25000 | 25000 | 100 |
| 565 | 20240724 | 101200 | 316666950 | 25050 | 25000 | 25050 | 25000 | 13 |
| 566 | 20240724 | 101100 | 316341700 | 25000 | 25050 | 25050 | 25000 | 286 |
| 567 | 20240724 | 101000 | 309191400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 568 | 20240724 | 100900 | 309191400 | 25000 | 25050 | 25050 | 25000 | 89 |
| 569 | 20240724 | 100800 | 306962050 | 25100 | 25100 | 25100 | 25100 | 12 |
| 570 | 20240724 | 100700 | 306660850 | 25100 | 25100 | 25100 | 25100 | 13 |
| 571 | 20240724 | 100600 | 306334550 | 25100 | 25050 | 25100 | 25050 | 17 |
| 572 | 20240724 | 100500 | 305908600 | 25050 | 25100 | 25100 | 25050 | 254 |
| 573 | 20240724 | 100400 | 299533400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 574 | 20240724 | 100300 | 299533400 | 25100 | 25050 | 25100 | 25050 | 112 |
| 575 | 20240724 | 100200 | 296727700 | 25000 | 25050 | 25050 | 25000 | 120 |
| 576 | 20240724 | 100100 | 293723950 | 25050 | 25050 | 25050 | 25050 | 46 |
| 577 | 20240724 | 100000 | 292571650 | 25100 | 25100 | 25100 | 25100 | 2 |
| 578 | 20240724 | 095900 | 292521450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 579 | 20240724 | 095800 | 292521450 | 25000 | 25050 | 25050 | 25000 | 189 |
| 580 | 20240724 | 095700 | 287789350 | 25100 | 25050 | 25100 | 25000 | 301 |
| 581 | 20240724 | 095600 | 280249650 | 25050 | 25000 | 25050 | 25000 | 336 |
| 582 | 20240724 | 095500 | 271840550 | 25000 | 25000 | 25000 | 25000 | 47 |
| 583 | 20240724 | 095400 | 270665550 | 25000 | 25000 | 25000 | 25000 | 13 |
| 584 | 20240724 | 095300 | 270340550 | 25050 | 25050 | 25050 | 25050 | 2 |
| 585 | 20240724 | 095200 | 270290450 | 25050 | 25050 | 25050 | 25050 | 5 |
| 586 | 20240724 | 095100 | 270165200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 587 | 20240724 | 095000 | 270140200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 588 | 20240724 | 094900 | 270140200 | 25000 | 25000 | 25000 | 25000 | 5 |
| 589 | 20240724 | 094800 | 270015200 | 25000 | 25000 | 25050 | 25000 | 690 |
| 590 | 20240724 | 094700 | 252763200 | 25000 | 25050 | 25050 | 25000 | 241 |
| 591 | 20240724 | 094600 | 246737700 | 25000 | 25000 | 25050 | 25000 | 92 |
| 592 | 20240724 | 094500 | 244436700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 593 | 20240724 | 094400 | 244436700 | 25000 | 25000 | 25000 | 25000 | 722 |
| 594 | 20240724 | 094300 | 226386700 | 25050 | 25000 | 25050 | 25000 | 194 |
| 595 | 20240724 | 094200 | 221536650 | 25000 | 25000 | 25000 | 25000 | 17 |
| 596 | 20240724 | 094100 | 221111650 | 25050 | 25000 | 25050 | 25000 | 38 |
| 597 | 20240724 | 094000 | 220160250 | 25000 | 25050 | 25050 | 25000 | 371 |
| 598 | 20240724 | 093900 | 210876400 | 25050 | 25050 | 25050 | 25050 | 16 |
| 599 | 20240724 | 093800 | 210475600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 600 | 20240724 | 093700 | 210475600 | 25050 | 25050 | 25050 | 25050 | 294 |
| 601 | 20240724 | 093600 | 203110900 | 25050 | 25050 | 25050 | 25050 | 1 |
| 602 | 20240724 | 093500 | 203085850 | 25050 | 25050 | 25050 | 25050 | 206 |
| 603 | 20240724 | 093400 | 197925550 | 25050 | 25050 | 25050 | 25050 | 151 |
| 604 | 20240724 | 093300 | 194143000 | 25000 | 25050 | 25050 | 25000 | 15 |
| 605 | 20240724 | 093200 | 193767650 | 25050 | 25050 | 25050 | 25050 | 50 |
| 606 | 20240724 | 093100 | 192515150 | 25000 | 24950 | 25000 | 24950 | 512 |
| 607 | 20240724 | 093000 | 179715900 | 24950 | 24950 | 25000 | 24950 | 229 |
| 608 | 20240724 | 092900 | 174002250 | 25000 | 25000 | 25000 | 24950 | 75 |
| 609 | 20240724 | 092800 | 172130850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 610 | 20240724 | 092700 | 172130850 | 24950 | 24950 | 24950 | 24950 | 1 |
| 611 | 20240724 | 092600 | 172105900 | 24950 | 25000 | 25000 | 24950 | 195 |
| 612 | 20240724 | 092500 | 167231350 | 25050 | 25000 | 25050 | 25000 | 67 |
| 613 | 20240724 | 092400 | 165556250 | 25000 | 25000 | 25000 | 25000 | 18 |
| 614 | 20240724 | 092300 | 165106250 | 25000 | 24950 | 25000 | 24950 | 74 |
| 615 | 20240724 | 092200 | 163257400 | 25000 | 25000 | 25000 | 25000 | 10 |
| 616 | 20240724 | 092100 | 163007400 | 25050 | 25000 | 25050 | 25000 | 853 |
| 617 | 20240724 | 092000 | 141682150 | 25050 | 25100 | 25100 | 25000 | 530 |
| 618 | 20240724 | 091900 | 128409600 | 25100 | 25100 | 25100 | 25100 | 5 |
| 619 | 20240724 | 091800 | 128284100 | 25100 | 25100 | 25100 | 25100 | 80 |
| 620 | 20240724 | 091700 | 126276100 | 25100 | 25100 | 25100 | 25100 | 1 |
| 621 | 20240724 | 091600 | 126251000 | 25050 | 25100 | 25100 | 25050 | 41 |
| 622 | 20240724 | 091500 | 125223450 | 25100 | 25100 | 25100 | 25100 | 7 |
| 623 | 20240724 | 091400 | 125047750 | 25100 | 25100 | 25100 | 25100 | 178 |
| 624 | 20240724 | 091300 | 120579950 | 25100 | 25100 | 25150 | 25100 | 27 |
| 625 | 20240724 | 091200 | 119902200 | 25050 | 25100 | 25150 | 25050 | 435 |
| 626 | 20240724 | 091100 | 108987600 | 25100 | 25050 | 25100 | 25050 | 147 |
| 627 | 20240724 | 091000 | 105305150 | 25000 | 25000 | 25000 | 24950 | 363 |
| 628 | 20240724 | 090900 | 96231250 | 25000 | 24950 | 25000 | 24900 | 428 |
| 629 | 20240724 | 090800 | 85553250 | 24950 | 24900 | 24950 | 24900 | 289 |
| 630 | 20240724 | 090700 | 78354550 | 24900 | 24900 | 24900 | 24900 | 408 |
| 631 | 20240724 | 090600 | 68195350 | 24900 | 24900 | 24900 | 24900 | 58 |
| 632 | 20240724 | 090500 | 66751150 | 24850 | 24850 | 24900 | 24850 | 281 |
| 633 | 20240724 | 090400 | 59761000 | 24850 | 24850 | 24850 | 24850 | 1 |
| 634 | 20240724 | 090300 | 59736150 | 24900 | 24900 | 24900 | 24900 | 12 |
| 635 | 20240724 | 090200 | 59437350 | 24850 | 24900 | 24900 | 24850 | 177 |
| 636 | 20240724 | 090100 | 55038650 | 24900 | 24900 | 24900 | 24850 | 287 |
| 637 | 20240724 | 090000 | 47892650 | 24900 | 25000 | 25000 | 24850 | 1918 |