34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 191700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 3 | 20240724 | 191600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240724 | 191500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240724 | 191400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240724 | 191300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240724 | 191200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240724 | 191100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240724 | 191000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240724 | 190900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240724 | 190800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240724 | 190700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240724 | 190600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240724 | 190500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240724 | 190400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240724 | 190300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240724 | 190200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240724 | 190100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240724 | 190000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240724 | 185900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240724 | 185800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240724 | 185700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240724 | 185600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240724 | 185500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240724 | 185400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240724 | 185300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240724 | 185200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240724 | 185100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240724 | 185000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240724 | 184900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240724 | 184800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240724 | 184700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 33 | 20240724 | 184600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240724 | 184500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240724 | 184400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240724 | 184300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240724 | 184200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240724 | 184100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240724 | 184000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240724 | 183900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240724 | 183800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240724 | 183700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240724 | 183600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240724 | 183500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240724 | 183400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240724 | 183300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240724 | 183200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240724 | 183100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240724 | 183000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240724 | 182900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240724 | 182800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240724 | 182700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240724 | 182600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240724 | 182500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240724 | 182400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240724 | 182300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240724 | 182200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240724 | 182100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240724 | 182000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240724 | 181900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240724 | 181800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240724 | 181700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 63 | 20240724 | 181600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240724 | 181500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240724 | 181400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240724 | 181300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240724 | 181200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240724 | 181100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240724 | 181000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240724 | 180900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240724 | 180800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240724 | 180700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240724 | 180600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240724 | 180500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240724 | 180400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240724 | 180300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240724 | 180200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240724 | 180100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240724 | 180000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240724 | 175900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240724 | 175800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240724 | 175700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240724 | 175600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240724 | 175500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240724 | 175400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240724 | 175300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240724 | 175200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240724 | 175100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240724 | 175000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240724 | 174900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240724 | 174800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240724 | 174700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 93 | 20240724 | 174600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240724 | 174500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240724 | 174400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240724 | 174300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240724 | 174200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240724 | 174100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240724 | 174000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240724 | 173900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240724 | 173800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240724 | 173700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240724 | 173600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240724 | 173500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240724 | 173400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240724 | 173300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240724 | 173200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240724 | 173100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240724 | 173000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240724 | 172900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240724 | 172800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240724 | 172700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240724 | 172600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240724 | 172500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240724 | 172400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240724 | 172300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240724 | 172200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240724 | 172100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240724 | 172000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240724 | 171900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240724 | 171800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240724 | 171700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 123 | 20240724 | 171600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240724 | 171500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240724 | 171400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240724 | 171300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240724 | 171200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240724 | 171100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240724 | 171000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240724 | 170900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240724 | 170800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240724 | 170700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240724 | 170600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240724 | 170500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240724 | 170400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240724 | 170300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240724 | 170200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240724 | 170100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240724 | 170000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240724 | 165900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240724 | 165800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240724 | 165700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240724 | 165600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240724 | 165500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240724 | 165400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240724 | 165300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240724 | 165200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240724 | 165100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240724 | 165000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240724 | 164900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240724 | 164800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240724 | 164700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 153 | 20240724 | 164600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240724 | 164500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240724 | 164400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240724 | 164300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240724 | 164200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240724 | 164100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240724 | 164000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240724 | 163900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240724 | 163800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240724 | 163700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240724 | 163600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240724 | 163500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240724 | 163400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240724 | 163300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240724 | 163200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240724 | 163100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240724 | 163000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240724 | 162900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240724 | 162800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240724 | 162700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240724 | 162600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240724 | 162500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240724 | 162400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240724 | 162300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240724 | 162200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240724 | 162100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240724 | 162000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240724 | 161900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240724 | 161800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240724 | 161700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 183 | 20240724 | 161600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240724 | 161500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240724 | 161400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240724 | 161300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240724 | 161200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240724 | 161100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240724 | 161000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240724 | 160900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240724 | 160800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240724 | 160700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240724 | 160600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240724 | 160500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240724 | 160400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240724 | 160300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240724 | 160200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240724 | 160100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240724 | 160000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240724 | 155900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240724 | 155800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240724 | 155700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240724 | 155600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240724 | 155500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240724 | 155400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240724 | 155300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240724 | 155200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240724 | 155100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240724 | 155000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240724 | 154900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240724 | 154800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240724 | 154700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 213 | 20240724 | 154600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240724 | 154500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240724 | 154400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240724 | 154300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240724 | 154200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20240724 | 154100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20240724 | 154000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240724 | 153900 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240724 | 153800 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240724 | 153700 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240724 | 153600 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240724 | 153500 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240724 | 153400 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240724 | 153300 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240724 | 153200 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240724 | 153100 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240724 | 153000 | 100851005800 | 39550 | 39550 | 39550 | 39550 | 39702 |
| 230 | 20240724 | 152900 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20240724 | 152800 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20240724 | 152700 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20240724 | 152600 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20240724 | 152500 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20240724 | 152400 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20240724 | 152300 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20240724 | 152200 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20240724 | 152100 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20240724 | 152000 | 99280791700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20240724 | 151900 | 99280791700 | 39550 | 39550 | 39550 | 39500 | 6669 |
| 241 | 20240724 | 151800 | 99017298900 | 39550 | 39550 | 39550 | 39500 | 2812 |
| 242 | 20240724 | 151700 | 98906212800 | 39500 | 39500 | 39550 | 39500 | 2264 |
| 243 | 20240724 | 151600 | 98816769050 | 39500 | 39500 | 39550 | 39500 | 1184 |
| 244 | 20240724 | 151500 | 98769998500 | 39500 | 39550 | 39550 | 39500 | 4482 |
| 245 | 20240724 | 151400 | 98592949550 | 39550 | 39550 | 39550 | 39500 | 4484 |
| 246 | 20240724 | 151300 | 98415807900 | 39500 | 39500 | 39550 | 39500 | 1506 |
| 247 | 20240724 | 151200 | 98356305100 | 39500 | 39500 | 39550 | 39500 | 1387 |
| 248 | 20240724 | 151100 | 98301495500 | 39550 | 39500 | 39550 | 39500 | 1573 |
| 249 | 20240724 | 151000 | 98239328850 | 39550 | 39500 | 39550 | 39500 | 3645 |
| 250 | 20240724 | 150900 | 98095312250 | 39550 | 39500 | 39550 | 39500 | 3288 |
| 251 | 20240724 | 150800 | 97965340250 | 39500 | 39500 | 39550 | 39500 | 2760 |
| 252 | 20240724 | 150700 | 97856253400 | 39500 | 39500 | 39550 | 39500 | 2585 |
| 253 | 20240724 | 150600 | 97754072850 | 39500 | 39550 | 39600 | 39500 | 3497 |
| 254 | 20240724 | 150500 | 97615834100 | 39550 | 39550 | 39600 | 39550 | 1834 |
| 255 | 20240724 | 150400 | 97543289800 | 39550 | 39550 | 39550 | 39500 | 2691 |
| 256 | 20240724 | 150300 | 97436887400 | 39500 | 39550 | 39600 | 39500 | 1571 |
| 257 | 20240724 | 150200 | 97374760500 | 39550 | 39600 | 39600 | 39500 | 4239 |
| 258 | 20240724 | 150100 | 97207110800 | 39550 | 39600 | 39600 | 39500 | 2657 |
| 259 | 20240724 | 150000 | 97102020600 | 39550 | 39550 | 39600 | 39500 | 6035 |
| 260 | 20240724 | 145900 | 96863279500 | 39550 | 39550 | 39600 | 39550 | 6577 |
| 261 | 20240724 | 145800 | 96603136000 | 39550 | 39550 | 39600 | 39550 | 1871 |
| 262 | 20240724 | 145700 | 96529121400 | 39550 | 39550 | 39600 | 39550 | 2536 |
| 263 | 20240724 | 145600 | 96428815300 | 39550 | 39550 | 39600 | 39550 | 2080 |
| 264 | 20240724 | 145500 | 96346533700 | 39550 | 39600 | 39600 | 39550 | 2159 |
| 265 | 20240724 | 145400 | 96261114600 | 39600 | 39650 | 39650 | 39550 | 4842 |
| 266 | 20240724 | 145300 | 96069380000 | 39600 | 39600 | 39650 | 39600 | 1921 |
| 267 | 20240724 | 145200 | 95993300900 | 39600 | 39550 | 39750 | 39550 | 20420 |
| 268 | 20240724 | 145100 | 95182430550 | 39550 | 39600 | 39650 | 39550 | 4074 |
| 269 | 20240724 | 145000 | 95021094300 | 39600 | 39600 | 39650 | 39600 | 2476 |
| 270 | 20240724 | 144900 | 94923031050 | 39600 | 39650 | 39650 | 39600 | 2522 |
| 271 | 20240724 | 144800 | 94823118750 | 39600 | 39600 | 39650 | 39550 | 3266 |
| 272 | 20240724 | 144700 | 94693750200 | 39550 | 39600 | 39650 | 39550 | 2018 |
| 273 | 20240724 | 144600 | 94613835850 | 39650 | 39600 | 39650 | 39600 | 2134 |
| 274 | 20240724 | 144500 | 94529323050 | 39600 | 39550 | 39650 | 39550 | 3674 |
| 275 | 20240724 | 144400 | 94383841950 | 39550 | 39550 | 39600 | 39500 | 3057 |
| 276 | 20240724 | 144300 | 94262934350 | 39550 | 39600 | 39600 | 39550 | 2120 |
| 277 | 20240724 | 144200 | 94179070550 | 39550 | 39600 | 39600 | 39550 | 2589 |
| 278 | 20240724 | 144100 | 94076611200 | 39600 | 39550 | 39600 | 39550 | 1814 |
| 279 | 20240724 | 144000 | 94004860600 | 39550 | 39550 | 39600 | 39550 | 2480 |
| 280 | 20240724 | 143900 | 93906756500 | 39550 | 39550 | 39600 | 39550 | 1565 |
| 281 | 20240724 | 143800 | 93844859250 | 39600 | 39600 | 39650 | 39550 | 1657 |
| 282 | 20240724 | 143700 | 93779258900 | 39650 | 39600 | 39650 | 39600 | 2246 |
| 283 | 20240724 | 143600 | 93690302300 | 39600 | 39600 | 39650 | 39600 | 1861 |
| 284 | 20240724 | 143500 | 93616600300 | 39600 | 39550 | 39650 | 39550 | 2796 |
| 285 | 20240724 | 143400 | 93505885150 | 39550 | 39600 | 39650 | 39550 | 2493 |
| 286 | 20240724 | 143300 | 93407219950 | 39600 | 39600 | 39650 | 39600 | 2331 |
| 287 | 20240724 | 143200 | 93314894850 | 39650 | 39550 | 39650 | 39550 | 6579 |
| 288 | 20240724 | 143100 | 93054409850 | 39550 | 39550 | 39600 | 39550 | 2075 |
| 289 | 20240724 | 143000 | 92972330200 | 39550 | 39550 | 39600 | 39500 | 2062 |
| 290 | 20240724 | 142900 | 92890774550 | 39550 | 39550 | 39600 | 39500 | 3614 |
| 291 | 20240724 | 142800 | 92747829800 | 39550 | 39550 | 39600 | 39550 | 2665 |
| 292 | 20240724 | 142700 | 92642419950 | 39550 | 39550 | 39600 | 39550 | 1592 |
| 293 | 20240724 | 142600 | 92579454450 | 39550 | 39550 | 39600 | 39550 | 1582 |
| 294 | 20240724 | 142500 | 92516859400 | 39600 | 39550 | 39600 | 39550 | 2024 |
| 295 | 20240724 | 142400 | 92436781750 | 39600 | 39600 | 39650 | 39550 | 1842 |
| 296 | 20240724 | 142300 | 92363858750 | 39650 | 39550 | 39650 | 39550 | 9539 |
| 297 | 20240724 | 142200 | 91986285200 | 39550 | 39500 | 39600 | 39500 | 2726 |
| 298 | 20240724 | 142100 | 91878510000 | 39550 | 39500 | 39550 | 39500 | 1822 |
| 299 | 20240724 | 142000 | 91806505700 | 39500 | 39500 | 39550 | 39500 | 1321 |
| 300 | 20240724 | 141900 | 91754321350 | 39500 | 39550 | 39550 | 39500 | 1401 |
| 301 | 20240724 | 141800 | 91698967350 | 39600 | 39550 | 39600 | 39500 | 1538 |
| 302 | 20240724 | 141700 | 91638143500 | 39550 | 39500 | 39600 | 39500 | 3859 |
| 303 | 20240724 | 141600 | 91485558150 | 39550 | 39500 | 39550 | 39500 | 2269 |
| 304 | 20240724 | 141500 | 91395927950 | 39500 | 39550 | 39550 | 39500 | 1700 |
| 305 | 20240724 | 141400 | 91328751900 | 39550 | 39550 | 39600 | 39500 | 1118 |
| 306 | 20240724 | 141300 | 91284540950 | 39550 | 39600 | 39600 | 39500 | 1655 |
| 307 | 20240724 | 141200 | 91219105150 | 39550 | 39500 | 39600 | 39500 | 1076 |
| 308 | 20240724 | 141100 | 91176552250 | 39500 | 39550 | 39600 | 39500 | 1973 |
| 309 | 20240724 | 141000 | 91098541350 | 39500 | 39500 | 39550 | 39500 | 1637 |
| 310 | 20240724 | 140900 | 91033872250 | 39500 | 39550 | 39600 | 39500 | 1620 |
| 311 | 20240724 | 140800 | 90969835150 | 39550 | 39500 | 39600 | 39500 | 2836 |
| 312 | 20240724 | 140700 | 90857726200 | 39500 | 39550 | 39550 | 39500 | 1126 |
| 313 | 20240724 | 140600 | 90813245150 | 39500 | 39550 | 39600 | 39500 | 2172 |
| 314 | 20240724 | 140500 | 90727413000 | 39550 | 39550 | 39600 | 39550 | 3643 |
| 315 | 20240724 | 140400 | 90583319250 | 39550 | 39550 | 39600 | 39550 | 1323 |
| 316 | 20240724 | 140300 | 90530993200 | 39550 | 39500 | 39600 | 39500 | 5366 |
| 317 | 20240724 | 140200 | 90318743000 | 39500 | 39500 | 39550 | 39500 | 1365 |
| 318 | 20240724 | 140100 | 90264820000 | 39500 | 39550 | 39550 | 39500 | 1644 |
| 319 | 20240724 | 140000 | 90199871050 | 39550 | 39500 | 39550 | 39500 | 2675 |
| 320 | 20240724 | 135900 | 90094151950 | 39500 | 39550 | 39550 | 39500 | 3507 |
| 321 | 20240724 | 135800 | 89955599500 | 39500 | 39550 | 39550 | 39500 | 842 |
| 322 | 20240724 | 135700 | 89922330100 | 39500 | 39550 | 39550 | 39500 | 1295 |
| 323 | 20240724 | 135600 | 89871158500 | 39550 | 39550 | 39550 | 39500 | 778 |
| 324 | 20240724 | 135500 | 89840420200 | 39500 | 39500 | 39600 | 39500 | 8261 |
| 325 | 20240724 | 135400 | 89513699900 | 39500 | 39500 | 39550 | 39500 | 721 |
| 326 | 20240724 | 135300 | 89485219350 | 39550 | 39500 | 39550 | 39500 | 3220 |
| 327 | 20240724 | 135200 | 89358014950 | 39500 | 39500 | 39550 | 39500 | 5652 |
| 328 | 20240724 | 135100 | 89134745400 | 39550 | 39500 | 39600 | 39500 | 2452 |
| 329 | 20240724 | 135000 | 89037791500 | 39550 | 39550 | 39600 | 39500 | 8085 |
| 330 | 20240724 | 134900 | 88718131900 | 39550 | 39550 | 39600 | 39550 | 2445 |
| 331 | 20240724 | 134800 | 88621342800 | 39550 | 39600 | 39650 | 39550 | 1667 |
| 332 | 20240724 | 134700 | 88555351100 | 39600 | 39550 | 39650 | 39550 | 3144 |
| 333 | 20240724 | 134600 | 88430857400 | 39550 | 39600 | 39600 | 39550 | 278 |
| 334 | 20240724 | 134500 | 88419854400 | 39550 | 39550 | 39650 | 39500 | 14011 |
| 335 | 20240724 | 134400 | 87865606850 | 39600 | 39550 | 39600 | 39550 | 1358 |
| 336 | 20240724 | 134300 | 87811891500 | 39600 | 39600 | 39650 | 39550 | 2711 |
| 337 | 20240724 | 134200 | 87704561350 | 39650 | 39600 | 39650 | 39600 | 1543 |
| 338 | 20240724 | 134100 | 87643418850 | 39650 | 39600 | 39650 | 39600 | 565 |
| 339 | 20240724 | 134000 | 87621041400 | 39600 | 39600 | 39650 | 39600 | 825 |
| 340 | 20240724 | 133900 | 87588353400 | 39600 | 39600 | 39700 | 39600 | 2396 |
| 341 | 20240724 | 133800 | 87493361650 | 39600 | 39600 | 39650 | 39550 | 5971 |
| 342 | 20240724 | 133700 | 87256986950 | 39600 | 39550 | 39600 | 39550 | 667 |
| 343 | 20240724 | 133600 | 87230604400 | 39550 | 39550 | 39600 | 39550 | 1062 |
| 344 | 20240724 | 133500 | 87188600550 | 39600 | 39550 | 39600 | 39550 | 840 |
| 345 | 20240724 | 133400 | 87155378000 | 39550 | 39550 | 39600 | 39550 | 961 |
| 346 | 20240724 | 133300 | 87117366750 | 39600 | 39550 | 39600 | 39550 | 239 |
| 347 | 20240724 | 133200 | 87107907000 | 39550 | 39550 | 39600 | 39500 | 1489 |
| 348 | 20240724 | 133100 | 87048968300 | 39550 | 39500 | 39650 | 39500 | 15579 |
| 349 | 20240724 | 133000 | 86433089650 | 39550 | 39500 | 39550 | 39500 | 1368 |
| 350 | 20240724 | 132900 | 86379053150 | 39500 | 39550 | 39550 | 39500 | 890 |
| 351 | 20240724 | 132800 | 86343893900 | 39500 | 39500 | 39550 | 39500 | 5771 |
| 352 | 20240724 | 132700 | 86115903050 | 39500 | 39550 | 39550 | 39450 | 6326 |
| 353 | 20240724 | 132600 | 85866023100 | 39550 | 39550 | 39550 | 39500 | 9322 |
| 354 | 20240724 | 132500 | 85497744750 | 39500 | 39550 | 39550 | 39500 | 2311 |
| 355 | 20240724 | 132400 | 85406391400 | 39500 | 39550 | 39600 | 39500 | 5307 |
| 356 | 20240724 | 132300 | 85196505350 | 39550 | 39500 | 39550 | 39500 | 7984 |
| 357 | 20240724 | 132200 | 84881000650 | 39500 | 39550 | 39600 | 39500 | 14127 |
| 358 | 20240724 | 132100 | 84322459450 | 39600 | 39600 | 39600 | 39550 | 4981 |
| 359 | 20240724 | 132000 | 84125298700 | 39600 | 39600 | 39650 | 39550 | 8431 |
| 360 | 20240724 | 131900 | 83791411800 | 39600 | 39650 | 39650 | 39600 | 2670 |
| 361 | 20240724 | 131800 | 83685672100 | 39650 | 39650 | 39700 | 39650 | 3380 |
| 362 | 20240724 | 131700 | 83551648200 | 39650 | 39650 | 39700 | 39650 | 1385 |
| 363 | 20240724 | 131600 | 83496725450 | 39650 | 39700 | 39750 | 39650 | 11891 |
| 364 | 20240724 | 131500 | 83024759100 | 39700 | 39750 | 39750 | 39700 | 865 |
| 365 | 20240724 | 131400 | 82990405350 | 39750 | 39750 | 39750 | 39700 | 1254 |
| 366 | 20240724 | 131300 | 82940586900 | 39700 | 39700 | 39750 | 39700 | 1983 |
| 367 | 20240724 | 131200 | 82861788600 | 39700 | 39700 | 39750 | 39700 | 943 |
| 368 | 20240724 | 131100 | 82824321100 | 39700 | 39750 | 39750 | 39700 | 659 |
| 369 | 20240724 | 131000 | 82798141400 | 39700 | 39700 | 39750 | 39700 | 5611 |
| 370 | 20240724 | 130900 | 82575151950 | 39750 | 39700 | 39750 | 39700 | 904 |
| 371 | 20240724 | 130800 | 82539251500 | 39700 | 39750 | 39800 | 39700 | 4943 |
| 372 | 20240724 | 130700 | 82342773000 | 39750 | 39800 | 39800 | 39750 | 767 |
| 373 | 20240724 | 130600 | 82312274800 | 39750 | 39800 | 39800 | 39750 | 1372 |
| 374 | 20240724 | 130500 | 82257735100 | 39800 | 39750 | 39800 | 39750 | 873 |
| 375 | 20240724 | 130400 | 82223028550 | 39750 | 39750 | 39800 | 39750 | 477 |
| 376 | 20240724 | 130300 | 82204062000 | 39750 | 39750 | 39800 | 39700 | 3840 |
| 377 | 20240724 | 130200 | 82051478050 | 39750 | 39700 | 39750 | 39700 | 2832 |
| 378 | 20240724 | 130100 | 81938932250 | 39750 | 39750 | 39800 | 39700 | 1243 |
| 379 | 20240724 | 130000 | 81889538000 | 39750 | 39700 | 39750 | 39700 | 2361 |
| 380 | 20240724 | 125900 | 81795700600 | 39750 | 39750 | 39750 | 39700 | 1159 |
| 381 | 20240724 | 125800 | 81749679000 | 39750 | 39800 | 39800 | 39700 | 4540 |
| 382 | 20240724 | 125700 | 81569209450 | 39750 | 39750 | 39800 | 39750 | 3396 |
| 383 | 20240724 | 125600 | 81434141750 | 39750 | 39750 | 39800 | 39750 | 2005 |
| 384 | 20240724 | 125500 | 81354423700 | 39800 | 39800 | 39850 | 39750 | 13827 |
| 385 | 20240724 | 125400 | 80804116000 | 39800 | 39800 | 39850 | 39800 | 1861 |
| 386 | 20240724 | 125300 | 80730012950 | 39850 | 39800 | 39850 | 39800 | 1073 |
| 387 | 20240724 | 125200 | 80687302550 | 39800 | 39800 | 39850 | 39800 | 679 |
| 388 | 20240724 | 125100 | 80660267200 | 39800 | 39800 | 39850 | 39800 | 2502 |
| 389 | 20240724 | 125000 | 80560657900 | 39800 | 39800 | 39850 | 39800 | 1380 |
| 390 | 20240724 | 124900 | 80505727100 | 39850 | 39850 | 39850 | 39800 | 561 |
| 391 | 20240724 | 124800 | 80483388300 | 39800 | 39800 | 39900 | 39800 | 4180 |
| 392 | 20240724 | 124700 | 80316816250 | 39800 | 39850 | 39900 | 39800 | 3534 |
| 393 | 20240724 | 124600 | 80176000900 | 39850 | 39850 | 39900 | 39850 | 2990 |
| 394 | 20240724 | 124500 | 80056814950 | 39900 | 39850 | 39900 | 39850 | 733 |
| 395 | 20240724 | 124400 | 80027597750 | 39850 | 39850 | 39900 | 39850 | 684 |
| 396 | 20240724 | 124300 | 80000333850 | 39900 | 39900 | 39900 | 39850 | 1550 |
| 397 | 20240724 | 124200 | 79938564000 | 39850 | 39850 | 39900 | 39850 | 522 |
| 398 | 20240724 | 124100 | 79917760950 | 39850 | 39900 | 39900 | 39850 | 681 |
| 399 | 20240724 | 124000 | 79890605300 | 39900 | 39850 | 39900 | 39850 | 876 |
| 400 | 20240724 | 123900 | 79855687250 | 39850 | 39850 | 39900 | 39850 | 1533 |
| 401 | 20240724 | 123800 | 79794571450 | 39900 | 39850 | 39900 | 39850 | 876 |
| 402 | 20240724 | 123700 | 79759635650 | 39900 | 39850 | 39900 | 39850 | 2002 |
| 403 | 20240724 | 123600 | 79679819600 | 39900 | 39850 | 39900 | 39850 | 532 |
| 404 | 20240724 | 123500 | 79658615900 | 39850 | 39900 | 39900 | 39850 | 2111 |
| 405 | 20240724 | 123400 | 79574455150 | 39850 | 39850 | 39900 | 39850 | 762 |
| 406 | 20240724 | 123300 | 79544082900 | 39850 | 39900 | 39900 | 39850 | 1590 |
| 407 | 20240724 | 123200 | 79480717550 | 39900 | 39900 | 39900 | 39850 | 415 |
| 408 | 20240724 | 123100 | 79464173500 | 39900 | 39850 | 39900 | 39850 | 872 |
| 409 | 20240724 | 123000 | 79429410700 | 39850 | 39850 | 39900 | 39850 | 1197 |
| 410 | 20240724 | 122900 | 79381691200 | 39850 | 39900 | 39900 | 39850 | 589 |
| 411 | 20240724 | 122800 | 79358214400 | 39850 | 39850 | 39900 | 39850 | 1130 |
| 412 | 20240724 | 122700 | 79313169150 | 39900 | 39850 | 39950 | 39800 | 12600 |
| 413 | 20240724 | 122600 | 78810761800 | 39850 | 39850 | 39850 | 39800 | 1068 |
| 414 | 20240724 | 122500 | 78768221900 | 39850 | 39800 | 39850 | 39800 | 598 |
| 415 | 20240724 | 122400 | 78744418950 | 39850 | 39800 | 39850 | 39800 | 1563 |
| 416 | 20240724 | 122300 | 78682175200 | 39850 | 39850 | 39850 | 39800 | 523 |
| 417 | 20240724 | 122200 | 78661337550 | 39800 | 39800 | 39850 | 39800 | 788 |
| 418 | 20240724 | 122100 | 78629959900 | 39850 | 39850 | 39900 | 39800 | 10561 |
| 419 | 20240724 | 122000 | 78209105050 | 39850 | 39850 | 39900 | 39850 | 1917 |
| 420 | 20240724 | 121900 | 78132711400 | 39850 | 39850 | 39900 | 39850 | 1140 |
| 421 | 20240724 | 121800 | 78087278750 | 39900 | 39900 | 39900 | 39850 | 3148 |
| 422 | 20240724 | 121700 | 77961818200 | 39850 | 39900 | 39900 | 39850 | 589 |
| 423 | 20240724 | 121600 | 77938328300 | 39850 | 39900 | 39950 | 39850 | 4140 |
| 424 | 20240724 | 121500 | 77773116350 | 39900 | 39900 | 39950 | 39900 | 1739 |
| 425 | 20240724 | 121400 | 77703720300 | 39950 | 39900 | 39950 | 39900 | 1544 |
| 426 | 20240724 | 121300 | 77642109950 | 39950 | 39900 | 39950 | 39900 | 1185 |
| 427 | 20240724 | 121200 | 77594814900 | 39900 | 39900 | 39950 | 39900 | 1284 |
| 428 | 20240724 | 121100 | 77543538050 | 39900 | 39900 | 39950 | 39900 | 1143 |
| 429 | 20240724 | 121000 | 77497926600 | 39900 | 39900 | 39950 | 39900 | 1558 |
| 430 | 20240724 | 120900 | 77435717600 | 39900 | 39950 | 39950 | 39900 | 1083 |
| 431 | 20240724 | 120800 | 77392502550 | 39950 | 39950 | 40000 | 39900 | 3109 |
| 432 | 20240724 | 120700 | 77268308050 | 39950 | 39950 | 40000 | 39950 | 789 |
| 433 | 20240724 | 120600 | 77236784550 | 39950 | 39950 | 40000 | 39950 | 1541 |
| 434 | 20240724 | 120500 | 77175171700 | 39950 | 40000 | 40050 | 39950 | 1133 |
| 435 | 20240724 | 120400 | 77129868600 | 40000 | 39950 | 40050 | 39950 | 4750 |
| 436 | 20240724 | 120300 | 76939867150 | 40000 | 40050 | 40050 | 39950 | 4655 |
| 437 | 20240724 | 120200 | 76753668500 | 40000 | 40000 | 40050 | 40000 | 1543 |
| 438 | 20240724 | 120100 | 76691947350 | 40000 | 40050 | 40050 | 40000 | 3135 |
| 439 | 20240724 | 120000 | 76566441050 | 40100 | 40050 | 40100 | 40050 | 1011 |
| 440 | 20240724 | 115900 | 76525930400 | 40050 | 40100 | 40100 | 40050 | 1466 |
| 441 | 20240724 | 115800 | 76467179900 | 40050 | 40100 | 40100 | 40050 | 1000 |
| 442 | 20240724 | 115700 | 76427097400 | 40100 | 40050 | 40100 | 40050 | 4729 |
| 443 | 20240724 | 115600 | 76237473950 | 40050 | 40100 | 40100 | 40050 | 570 |
| 444 | 20240724 | 115500 | 76214644450 | 40050 | 40050 | 40100 | 40050 | 1192 |
| 445 | 20240724 | 115400 | 76166875700 | 40050 | 40050 | 40100 | 40050 | 605 |
| 446 | 20240724 | 115300 | 76142640550 | 40050 | 40050 | 40100 | 40000 | 4145 |
| 447 | 20240724 | 115200 | 75976632300 | 40000 | 40000 | 40050 | 40000 | 806 |
| 448 | 20240724 | 115100 | 75944391750 | 40000 | 40000 | 40050 | 40000 | 1805 |
| 449 | 20240724 | 115000 | 75872190300 | 40000 | 39950 | 40050 | 39950 | 6836 |
| 450 | 20240724 | 114900 | 75598746000 | 39950 | 39950 | 40000 | 39950 | 1055 |
| 451 | 20240724 | 114800 | 75556577500 | 39950 | 39900 | 40000 | 39900 | 5219 |
| 452 | 20240724 | 114700 | 75348072650 | 39900 | 39850 | 39950 | 39850 | 1407 |
| 453 | 20240724 | 114600 | 75291939000 | 39850 | 39900 | 39900 | 39850 | 1333 |
| 454 | 20240724 | 114500 | 75238774200 | 39850 | 39900 | 39900 | 39850 | 1520 |
| 455 | 20240724 | 114400 | 75178168050 | 39900 | 39850 | 39900 | 39850 | 1446 |
| 456 | 20240724 | 114300 | 75120498650 | 39900 | 39900 | 39950 | 39850 | 2495 |
| 457 | 20240724 | 114200 | 75020985850 | 39900 | 39950 | 39950 | 39850 | 1184 |
| 458 | 20240724 | 114100 | 74973746250 | 39900 | 39900 | 39950 | 39850 | 4805 |
| 459 | 20240724 | 114000 | 74782040550 | 39850 | 39850 | 39900 | 39800 | 2616 |
| 460 | 20240724 | 113900 | 74677791350 | 39900 | 39850 | 39900 | 39850 | 1717 |
| 461 | 20240724 | 113800 | 74609356450 | 39850 | 39850 | 39900 | 39850 | 2200 |
| 462 | 20240724 | 113700 | 74521682900 | 39850 | 39850 | 39900 | 39850 | 2389 |
| 463 | 20240724 | 113600 | 74426478000 | 39850 | 39850 | 39900 | 39800 | 3304 |
| 464 | 20240724 | 113500 | 74294867500 | 39850 | 39900 | 39900 | 39850 | 2385 |
| 465 | 20240724 | 113400 | 74199819200 | 39900 | 39900 | 39900 | 39850 | 1573 |
| 466 | 20240724 | 113300 | 74137122750 | 39850 | 39850 | 39900 | 39850 | 4170 |
| 467 | 20240724 | 113200 | 73970830200 | 39850 | 39900 | 39950 | 39850 | 5134 |
| 468 | 20240724 | 113100 | 73766017000 | 39900 | 39950 | 39950 | 39900 | 1026 |
| 469 | 20240724 | 113000 | 73725071200 | 39950 | 39900 | 39950 | 39900 | 2280 |
| 470 | 20240724 | 112900 | 73634092200 | 39900 | 39900 | 39950 | 39850 | 6066 |
| 471 | 20240724 | 112800 | 73392078150 | 39900 | 39900 | 39950 | 39900 | 1365 |
| 472 | 20240724 | 112700 | 73337609900 | 39900 | 39900 | 39950 | 39900 | 3514 |
| 473 | 20240724 | 112600 | 73197393400 | 39900 | 39950 | 40000 | 39900 | 5982 |
| 474 | 20240724 | 112500 | 72958464350 | 39950 | 40000 | 40050 | 39950 | 5466 |
| 475 | 20240724 | 112400 | 72739890400 | 40000 | 40000 | 40050 | 40000 | 2138 |
| 476 | 20240724 | 112300 | 72654366950 | 40000 | 40050 | 40100 | 40000 | 871 |
| 477 | 20240724 | 112200 | 72619511150 | 40050 | 40100 | 40150 | 40000 | 1152 |
| 478 | 20240724 | 112100 | 72573355250 | 40050 | 40050 | 40100 | 40000 | 6853 |
| 479 | 20240724 | 112000 | 72298852450 | 40000 | 40000 | 40050 | 40000 | 1427 |
| 480 | 20240724 | 111900 | 72241754750 | 40000 | 40000 | 40050 | 40000 | 3980 |
| 481 | 20240724 | 111800 | 72082514450 | 40000 | 40050 | 40050 | 40000 | 1118 |
| 482 | 20240724 | 111700 | 72037763550 | 40050 | 40000 | 40050 | 40000 | 1027 |
| 483 | 20240724 | 111600 | 71996650350 | 40000 | 39950 | 40050 | 39950 | 6563 |
| 484 | 20240724 | 111500 | 71734099600 | 40000 | 39950 | 40000 | 39950 | 3299 |
| 485 | 20240724 | 111400 | 71602211700 | 39950 | 39950 | 40000 | 39950 | 2125 |
| 486 | 20240724 | 111300 | 71517299200 | 40000 | 39950 | 40000 | 39900 | 9153 |
| 487 | 20240724 | 111200 | 71151415800 | 39950 | 40000 | 40050 | 39950 | 18678 |
| 488 | 20240724 | 111100 | 70404474750 | 40000 | 40050 | 40050 | 40000 | 1156 |
| 489 | 20240724 | 111000 | 70358217800 | 40050 | 40000 | 40050 | 40000 | 1449 |
| 490 | 20240724 | 110900 | 70300247600 | 40000 | 40050 | 40050 | 40000 | 2102 |
| 491 | 20240724 | 110800 | 70216106200 | 40050 | 40000 | 40050 | 40000 | 1851 |
| 492 | 20240724 | 110700 | 70142042850 | 40000 | 40050 | 40050 | 40000 | 6642 |
| 493 | 20240724 | 110600 | 69876093450 | 40050 | 40150 | 40150 | 40050 | 2765 |
| 494 | 20240724 | 110500 | 69765261050 | 40150 | 40150 | 40200 | 40100 | 1815 |
| 495 | 20240724 | 110400 | 69692423700 | 40150 | 40150 | 40200 | 40150 | 819 |
| 496 | 20240724 | 110300 | 69659539350 | 40150 | 40200 | 40200 | 40150 | 4272 |
| 497 | 20240724 | 110200 | 69487848550 | 40150 | 40150 | 40200 | 40100 | 1912 |
| 498 | 20240724 | 110100 | 69411078050 | 40100 | 40050 | 40150 | 40050 | 9339 |
| 499 | 20240724 | 110000 | 69036545050 | 40050 | 40050 | 40100 | 40050 | 1531 |
| 500 | 20240724 | 105900 | 68975221500 | 40050 | 40050 | 40100 | 40050 | 2501 |
| 501 | 20240724 | 105800 | 68875028500 | 40100 | 40050 | 40100 | 40050 | 3847 |
| 502 | 20240724 | 105700 | 68720795300 | 40100 | 40100 | 40150 | 40050 | 3658 |
| 503 | 20240724 | 105600 | 68574114100 | 40150 | 40100 | 40150 | 40100 | 1159 |
| 504 | 20240724 | 105500 | 68527625400 | 40100 | 40100 | 40150 | 40100 | 1230 |
| 505 | 20240724 | 105400 | 68478294200 | 40150 | 40100 | 40150 | 40100 | 1084 |
| 506 | 20240724 | 105300 | 68434790850 | 40150 | 40200 | 40200 | 40100 | 4436 |
| 507 | 20240724 | 105200 | 68256800300 | 40150 | 40150 | 40200 | 40150 | 3702 |
| 508 | 20240724 | 105100 | 68108012900 | 40100 | 40100 | 40200 | 40100 | 4608 |
| 509 | 20240724 | 105000 | 67923013500 | 40150 | 40150 | 40200 | 40100 | 3565 |
| 510 | 20240724 | 104900 | 67779888950 | 40200 | 40200 | 40200 | 40150 | 1950 |
| 511 | 20240724 | 104800 | 67701532050 | 40200 | 40200 | 40200 | 40150 | 1231 |
| 512 | 20240724 | 104700 | 67652085450 | 40200 | 40200 | 40250 | 40200 | 2891 |
| 513 | 20240724 | 104600 | 67535791750 | 40200 | 40150 | 40250 | 40100 | 6449 |
| 514 | 20240724 | 104500 | 67276632600 | 40200 | 40050 | 40200 | 40000 | 10439 |
| 515 | 20240724 | 104400 | 66857863850 | 40050 | 40050 | 40100 | 40050 | 2017 |
| 516 | 20240724 | 104300 | 66777065350 | 40050 | 40050 | 40100 | 40050 | 1575 |
| 517 | 20240724 | 104200 | 66713969150 | 40050 | 40100 | 40100 | 40000 | 11154 |
| 518 | 20240724 | 104100 | 66267396950 | 40050 | 40150 | 40150 | 40050 | 3337 |
| 519 | 20240724 | 104000 | 66133552450 | 40150 | 40100 | 40200 | 40100 | 2932 |
| 520 | 20240724 | 103900 | 66015848550 | 40100 | 40150 | 40200 | 40100 | 3484 |
| 521 | 20240724 | 103800 | 65875996550 | 40100 | 40100 | 40150 | 40050 | 3982 |
| 522 | 20240724 | 103700 | 65716318350 | 40100 | 40150 | 40200 | 40100 | 5385 |
| 523 | 20240724 | 103600 | 65500101950 | 40200 | 40200 | 40200 | 40150 | 845 |
| 524 | 20240724 | 103500 | 65466143250 | 40150 | 40050 | 40200 | 40050 | 10151 |
| 525 | 20240724 | 103400 | 65059013950 | 40050 | 40100 | 40100 | 40000 | 15338 |
| 526 | 20240724 | 103300 | 64444761800 | 40100 | 40200 | 40200 | 40050 | 12429 |
| 527 | 20240724 | 103200 | 63945907650 | 40200 | 40200 | 40250 | 40200 | 4507 |
| 528 | 20240724 | 103100 | 63764714850 | 40200 | 40200 | 40250 | 40200 | 3226 |
| 529 | 20240724 | 103000 | 63634989550 | 40250 | 40250 | 40300 | 40200 | 7728 |
| 530 | 20240724 | 102900 | 63323991800 | 40250 | 40300 | 40350 | 40200 | 8526 |
| 531 | 20240724 | 102800 | 62980694200 | 40300 | 40350 | 40450 | 40300 | 12922 |
| 532 | 20240724 | 102700 | 62458967250 | 40350 | 40450 | 40450 | 40250 | 11389 |
| 533 | 20240724 | 102600 | 61999466850 | 40400 | 40500 | 40500 | 40400 | 5725 |
| 534 | 20240724 | 102500 | 61767956700 | 40500 | 40400 | 40500 | 40400 | 5314 |
| 535 | 20240724 | 102400 | 61552969000 | 40450 | 40600 | 40600 | 40400 | 13695 |
| 536 | 20240724 | 102300 | 60997980650 | 40600 | 40500 | 40650 | 40450 | 42261 |
| 537 | 20240724 | 102200 | 59283825450 | 40500 | 40400 | 40500 | 40350 | 28031 |
| 538 | 20240724 | 102100 | 58150566950 | 40400 | 40250 | 40400 | 40200 | 12831 |
| 539 | 20240724 | 102000 | 57633162750 | 40250 | 40300 | 40350 | 40200 | 16522 |
| 540 | 20240724 | 101900 | 56967690450 | 40350 | 40350 | 40350 | 40300 | 12444 |
| 541 | 20240724 | 101800 | 56465712800 | 40300 | 40300 | 40350 | 40300 | 9114 |
| 542 | 20240724 | 101700 | 56098036900 | 40300 | 40300 | 40350 | 40250 | 7292 |
| 543 | 20240724 | 101600 | 55803953650 | 40250 | 40050 | 40400 | 40050 | 64511 |
| 544 | 20240724 | 101500 | 53208955900 | 40050 | 40050 | 40100 | 40050 | 9178 |
| 545 | 20240724 | 101400 | 52841102750 | 40050 | 40100 | 40100 | 40050 | 3889 |
| 546 | 20240724 | 101300 | 52685284550 | 40050 | 40050 | 40100 | 40000 | 5907 |
| 547 | 20240724 | 101200 | 52448657250 | 40050 | 40100 | 40100 | 40000 | 5679 |
| 548 | 20240724 | 101100 | 52221211700 | 40100 | 40050 | 40100 | 40000 | 11154 |
| 549 | 20240724 | 101000 | 51774440250 | 40050 | 39950 | 40050 | 39950 | 20297 |
| 550 | 20240724 | 100900 | 50962275150 | 40000 | 39900 | 40000 | 39850 | 11192 |
| 551 | 20240724 | 100800 | 50515191050 | 39900 | 39850 | 39900 | 39800 | 5353 |
| 552 | 20240724 | 100700 | 50301663850 | 39900 | 39750 | 39900 | 39750 | 8990 |
| 553 | 20240724 | 100600 | 49943698250 | 39750 | 39900 | 39900 | 39750 | 5116 |
| 554 | 20240724 | 100500 | 49740019800 | 39850 | 39800 | 39900 | 39800 | 6925 |
| 555 | 20240724 | 100400 | 49464049100 | 39850 | 39850 | 39850 | 39750 | 4825 |
| 556 | 20240724 | 100300 | 49271994650 | 39850 | 39850 | 39850 | 39750 | 7088 |
| 557 | 20240724 | 100200 | 48989927900 | 39850 | 39800 | 39850 | 39800 | 3936 |
| 558 | 20240724 | 100100 | 48833147550 | 39800 | 39800 | 39850 | 39800 | 1152 |
| 559 | 20240724 | 100000 | 48787261650 | 39850 | 39800 | 39850 | 39800 | 3480 |
| 560 | 20240724 | 095900 | 48648684600 | 39850 | 39900 | 39950 | 39800 | 12647 |
| 561 | 20240724 | 095800 | 48144145600 | 39850 | 39750 | 39850 | 39700 | 6417 |
| 562 | 20240724 | 095700 | 47888715350 | 39700 | 39700 | 39750 | 39650 | 6379 |
| 563 | 20240724 | 095600 | 47635415950 | 39650 | 39800 | 39850 | 39650 | 15988 |
| 564 | 20240724 | 095500 | 47000128700 | 39800 | 39800 | 39850 | 39750 | 8274 |
| 565 | 20240724 | 095400 | 46670728150 | 39800 | 39750 | 39850 | 39750 | 4198 |
| 566 | 20240724 | 095300 | 46503628550 | 39750 | 39950 | 39950 | 39750 | 11673 |
| 567 | 20240724 | 095200 | 46038303550 | 39900 | 39900 | 39950 | 39900 | 3568 |
| 568 | 20240724 | 095100 | 45895808550 | 39900 | 39900 | 39950 | 39750 | 17844 |
| 569 | 20240724 | 095000 | 45184628650 | 39900 | 40000 | 40050 | 39900 | 10211 |
| 570 | 20240724 | 094900 | 44776208950 | 40050 | 39850 | 40100 | 39850 | 19494 |
| 571 | 20240724 | 094800 | 43997121100 | 39900 | 39950 | 39950 | 39850 | 8175 |
| 572 | 20240724 | 094700 | 43671053000 | 39950 | 40000 | 40000 | 39850 | 8705 |
| 573 | 20240724 | 094600 | 43323300850 | 40000 | 40150 | 40250 | 39950 | 17697 |
| 574 | 20240724 | 094500 | 42613149100 | 40200 | 39800 | 40200 | 39750 | 112756 |
| 575 | 20240724 | 094400 | 38108879000 | 39800 | 39850 | 39850 | 39750 | 9041 |
| 576 | 20240724 | 094300 | 37749085900 | 39800 | 39850 | 39850 | 39700 | 14174 |
| 577 | 20240724 | 094200 | 37184942800 | 39800 | 39900 | 39900 | 39750 | 16583 |
| 578 | 20240724 | 094100 | 36524427700 | 39900 | 39750 | 39900 | 39750 | 42872 |
| 579 | 20240724 | 094000 | 34817234000 | 39700 | 39600 | 39750 | 39600 | 16072 |
| 580 | 20240724 | 093900 | 34179933250 | 39650 | 39650 | 39650 | 39600 | 3920 |
| 581 | 20240724 | 093800 | 34024608200 | 39650 | 39550 | 39650 | 39550 | 6439 |
| 582 | 20240724 | 093700 | 33769685800 | 39550 | 39400 | 39600 | 39400 | 8009 |
| 583 | 20240724 | 093600 | 33453456500 | 39400 | 39550 | 39550 | 39350 | 15940 |
| 584 | 20240724 | 093500 | 32824701100 | 39550 | 39500 | 39550 | 39500 | 3445 |
| 585 | 20240724 | 093400 | 32688564150 | 39550 | 39650 | 39650 | 39500 | 7322 |
| 586 | 20240724 | 093300 | 32399047300 | 39650 | 39500 | 39700 | 39500 | 7046 |
| 587 | 20240724 | 093200 | 32119925450 | 39500 | 39550 | 39550 | 39450 | 17278 |
| 588 | 20240724 | 093100 | 31437318250 | 39500 | 39650 | 39650 | 39500 | 11045 |
| 589 | 20240724 | 093000 | 31000277350 | 39650 | 39750 | 39750 | 39650 | 18200 |
| 590 | 20240724 | 092900 | 30277755150 | 39700 | 39800 | 39800 | 39700 | 16769 |
| 591 | 20240724 | 092800 | 29610993550 | 39750 | 39800 | 39850 | 39700 | 34408 |
| 592 | 20240724 | 092700 | 28242768900 | 39850 | 39800 | 39900 | 39750 | 24004 |
| 593 | 20240724 | 092600 | 27286875950 | 39800 | 39700 | 39800 | 39650 | 32435 |
| 594 | 20240724 | 092500 | 25998339950 | 39700 | 39500 | 39700 | 39450 | 35839 |
| 595 | 20240724 | 092400 | 24579958000 | 39450 | 39450 | 39500 | 39350 | 17662 |
| 596 | 20240724 | 092300 | 23883576600 | 39400 | 39300 | 39450 | 39250 | 22118 |
| 597 | 20240724 | 092200 | 23013662900 | 39250 | 39300 | 39350 | 39250 | 12042 |
| 598 | 20240724 | 092100 | 22540556900 | 39300 | 39400 | 39450 | 39300 | 14777 |
| 599 | 20240724 | 092000 | 21958583650 | 39450 | 39400 | 39500 | 39400 | 20182 |
| 600 | 20240724 | 091900 | 21162417650 | 39400 | 39300 | 39450 | 39250 | 31859 |
| 601 | 20240724 | 091800 | 19908055900 | 39300 | 39300 | 39350 | 39250 | 27809 |
| 602 | 20240724 | 091700 | 18815142750 | 39300 | 39200 | 39350 | 39200 | 10021 |
| 603 | 20240724 | 091600 | 18421521650 | 39200 | 39100 | 39300 | 39100 | 24781 |
| 604 | 20240724 | 091500 | 17450379200 | 39150 | 39150 | 39200 | 39050 | 14635 |
| 605 | 20240724 | 091400 | 16878105850 | 39200 | 39150 | 39200 | 39100 | 16843 |
| 606 | 20240724 | 091300 | 16219005450 | 39150 | 39100 | 39150 | 39050 | 8813 |
| 607 | 20240724 | 091200 | 15874433550 | 39100 | 39100 | 39200 | 39050 | 29260 |
| 608 | 20240724 | 091100 | 14729247550 | 39100 | 39150 | 39150 | 39050 | 23282 |
| 609 | 20240724 | 091000 | 13818698950 | 39100 | 39050 | 39200 | 39000 | 32548 |
| 610 | 20240724 | 090900 | 12546728900 | 39050 | 39050 | 39100 | 39000 | 16075 |
| 611 | 20240724 | 090800 | 11919070550 | 39050 | 38700 | 39100 | 38700 | 46435 |
| 612 | 20240724 | 090700 | 10112154900 | 38700 | 38550 | 38700 | 38550 | 14651 |
| 613 | 20240724 | 090600 | 9546016400 | 38600 | 38300 | 38650 | 38300 | 22303 |
| 614 | 20240724 | 090500 | 8688039350 | 38350 | 38300 | 38350 | 38300 | 10174 |
| 615 | 20240724 | 090400 | 8298156950 | 38350 | 38200 | 38500 | 38200 | 19884 |
| 616 | 20240724 | 090300 | 7536140450 | 38200 | 38150 | 38300 | 38100 | 24186 |
| 617 | 20240724 | 090200 | 6612483300 | 38150 | 38350 | 38350 | 38100 | 52954 |
| 618 | 20240724 | 090100 | 4588188900 | 38350 | 38600 | 38650 | 38300 | 35755 |
| 619 | 20240724 | 090000 | 3215084700 | 38650 | 38500 | 38850 | 38400 | 79849 |