34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 193500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 3 | 20240724 | 193400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240724 | 193300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240724 | 193200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240724 | 193100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240724 | 193000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240724 | 192900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240724 | 192800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240724 | 192700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240724 | 192600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240724 | 192500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240724 | 192400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240724 | 192300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240724 | 192200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240724 | 192100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240724 | 192000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240724 | 191900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240724 | 191800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240724 | 191700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240724 | 191600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240724 | 191500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240724 | 191400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240724 | 191300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240724 | 191200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240724 | 191100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240724 | 191000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240724 | 190900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240724 | 190800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240724 | 190700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240724 | 190600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240724 | 190500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 33 | 20240724 | 190400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240724 | 190300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240724 | 190200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240724 | 190100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240724 | 190000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240724 | 185900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240724 | 185800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240724 | 185700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240724 | 185600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240724 | 185500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240724 | 185400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240724 | 185300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240724 | 185200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240724 | 185100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240724 | 185000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240724 | 184900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240724 | 184800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240724 | 184700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240724 | 184600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240724 | 184500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240724 | 184400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240724 | 184300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240724 | 184200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240724 | 184100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240724 | 184000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240724 | 183900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240724 | 183800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240724 | 183700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240724 | 183600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240724 | 183500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 63 | 20240724 | 183400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240724 | 183300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240724 | 183200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240724 | 183100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240724 | 183000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240724 | 182900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240724 | 182800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240724 | 182700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240724 | 182600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240724 | 182500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240724 | 182400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240724 | 182300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240724 | 182200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240724 | 182100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240724 | 182000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240724 | 181900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240724 | 181800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240724 | 181700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240724 | 181600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240724 | 181500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240724 | 181400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240724 | 181300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240724 | 181200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240724 | 181100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240724 | 181000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240724 | 180900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240724 | 180800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240724 | 180700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240724 | 180600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240724 | 180500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 93 | 20240724 | 180400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240724 | 180300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240724 | 180200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240724 | 180100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240724 | 180000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240724 | 175900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240724 | 175800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240724 | 175700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240724 | 175600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240724 | 175500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240724 | 175400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240724 | 175300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240724 | 175200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240724 | 175100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240724 | 175000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240724 | 174900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240724 | 174800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240724 | 174700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240724 | 174600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240724 | 174500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240724 | 174400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240724 | 174300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240724 | 174200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240724 | 174100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240724 | 174000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240724 | 173900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240724 | 173800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240724 | 173700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240724 | 173600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240724 | 173500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 123 | 20240724 | 173400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240724 | 173300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240724 | 173200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240724 | 173100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240724 | 173000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240724 | 172900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240724 | 172800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240724 | 172700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240724 | 172600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240724 | 172500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240724 | 172400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240724 | 172300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240724 | 172200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240724 | 172100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240724 | 172000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240724 | 171900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240724 | 171800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240724 | 171700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240724 | 171600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240724 | 171500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240724 | 171400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240724 | 171300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240724 | 171200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240724 | 171100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240724 | 171000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240724 | 170900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240724 | 170800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240724 | 170700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240724 | 170600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240724 | 170500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 153 | 20240724 | 170400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240724 | 170300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240724 | 170200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240724 | 170100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240724 | 170000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240724 | 165900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240724 | 165800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240724 | 165700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240724 | 165600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240724 | 165500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240724 | 165400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240724 | 165300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240724 | 165200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240724 | 165100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240724 | 165000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240724 | 164900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240724 | 164800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240724 | 164700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240724 | 164600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240724 | 164500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240724 | 164400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240724 | 164300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240724 | 164200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240724 | 164100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240724 | 164000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240724 | 163900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240724 | 163800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240724 | 163700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240724 | 163600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240724 | 163500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 183 | 20240724 | 163400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240724 | 163300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240724 | 163200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240724 | 163100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240724 | 163000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240724 | 162900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240724 | 162800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240724 | 162700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240724 | 162600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240724 | 162500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240724 | 162400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240724 | 162300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240724 | 162200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240724 | 162100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240724 | 162000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240724 | 161900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240724 | 161800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240724 | 161700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240724 | 161600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240724 | 161500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240724 | 161400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240724 | 161300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240724 | 161200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240724 | 161100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240724 | 161000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240724 | 160900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240724 | 160800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240724 | 160700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240724 | 160600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240724 | 160500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 213 | 20240724 | 160400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240724 | 160300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240724 | 160200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240724 | 160100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240724 | 160000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240724 | 155900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240724 | 155800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240724 | 155700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240724 | 155600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240724 | 155500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240724 | 155400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240724 | 155300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240724 | 155200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240724 | 155100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240724 | 155000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240724 | 154900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240724 | 154800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240724 | 154700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240724 | 154600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240724 | 154500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240724 | 154400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240724 | 154300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240724 | 154200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240724 | 154100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240724 | 154000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240724 | 153900 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240724 | 153800 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240724 | 153700 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240724 | 153600 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240724 | 153500 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 243 | 20240724 | 153400 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20240724 | 153300 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20240724 | 153200 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20240724 | 153100 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20240724 | 153000 | 2480309000 | 23850 | 23850 | 23850 | 23850 | 911 |
| 248 | 20240724 | 152900 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20240724 | 152800 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240724 | 152700 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20240724 | 152600 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20240724 | 152500 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20240724 | 152400 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20240724 | 152300 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20240724 | 152200 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20240724 | 152100 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20240724 | 152000 | 2458581650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20240724 | 151900 | 2458581650 | 24000 | 24000 | 24000 | 23850 | 277 |
| 259 | 20240724 | 151800 | 2451967350 | 24000 | 23850 | 24000 | 23850 | 134 |
| 260 | 20240724 | 151700 | 2448769900 | 23950 | 23900 | 23950 | 23850 | 216 |
| 261 | 20240724 | 151600 | 2443612500 | 23900 | 23900 | 23950 | 23900 | 160 |
| 262 | 20240724 | 151500 | 2439788400 | 23900 | 23900 | 24000 | 23850 | 328 |
| 263 | 20240724 | 151400 | 2431954200 | 23900 | 23900 | 23950 | 23850 | 199 |
| 264 | 20240724 | 151300 | 2427198550 | 23850 | 24050 | 24050 | 23850 | 256 |
| 265 | 20240724 | 151200 | 2421086550 | 23900 | 23850 | 24050 | 23850 | 241 |
| 266 | 20240724 | 151100 | 2415321950 | 23850 | 23950 | 24000 | 23850 | 317 |
| 267 | 20240724 | 151000 | 2407741000 | 23900 | 23900 | 24000 | 23900 | 242 |
| 268 | 20240724 | 150900 | 2401954850 | 23900 | 23850 | 23900 | 23850 | 262 |
| 269 | 20240724 | 150800 | 2395697450 | 23850 | 23850 | 23950 | 23850 | 456 |
| 270 | 20240724 | 150700 | 2384787450 | 23850 | 23900 | 23900 | 23850 | 254 |
| 271 | 20240724 | 150600 | 2378722450 | 23900 | 23850 | 23900 | 23850 | 241 |
| 272 | 20240724 | 150500 | 2372970950 | 23900 | 23900 | 23950 | 23900 | 604 |
| 273 | 20240724 | 150400 | 2358535300 | 23900 | 23900 | 23950 | 23900 | 279 |
| 274 | 20240724 | 150300 | 2351866150 | 23900 | 23850 | 23900 | 23850 | 175 |
| 275 | 20240724 | 150200 | 2347684200 | 23850 | 23900 | 23900 | 23850 | 236 |
| 276 | 20240724 | 150100 | 2342053850 | 23900 | 23850 | 23950 | 23850 | 158 |
| 277 | 20240724 | 150000 | 2338279650 | 23900 | 23900 | 23950 | 23850 | 385 |
| 278 | 20240724 | 145900 | 2329091250 | 23900 | 24000 | 24000 | 23850 | 185 |
| 279 | 20240724 | 145800 | 2324673000 | 23900 | 23900 | 24000 | 23850 | 468 |
| 280 | 20240724 | 145700 | 2313476250 | 23900 | 24000 | 24000 | 23850 | 418 |
| 281 | 20240724 | 145600 | 2303472350 | 24050 | 23850 | 24050 | 23850 | 760 |
| 282 | 20240724 | 145500 | 2285296850 | 23850 | 23850 | 23900 | 23850 | 224 |
| 283 | 20240724 | 145400 | 2279953400 | 23900 | 23900 | 23950 | 23850 | 324 |
| 284 | 20240724 | 145300 | 2272224350 | 23950 | 23900 | 23950 | 23850 | 158 |
| 285 | 20240724 | 145200 | 2268450100 | 23900 | 23900 | 23950 | 23900 | 346 |
| 286 | 20240724 | 145100 | 2260179500 | 23900 | 23950 | 23950 | 23850 | 669 |
| 287 | 20240724 | 145000 | 2244200350 | 23900 | 23900 | 23950 | 23900 | 273 |
| 288 | 20240724 | 144900 | 2237674050 | 23850 | 23900 | 23950 | 23850 | 337 |
| 289 | 20240724 | 144800 | 2229624350 | 23850 | 23900 | 24000 | 23850 | 556 |
| 290 | 20240724 | 144700 | 2216317350 | 23950 | 23850 | 23950 | 23800 | 622 |
| 291 | 20240724 | 144600 | 2201463950 | 23850 | 23800 | 23900 | 23800 | 337 |
| 292 | 20240724 | 144500 | 2193429350 | 23850 | 23850 | 23850 | 23800 | 325 |
| 293 | 20240724 | 144400 | 2185693000 | 23850 | 23850 | 23900 | 23800 | 319 |
| 294 | 20240724 | 144300 | 2178089700 | 23850 | 23850 | 23900 | 23800 | 317 |
| 295 | 20240724 | 144200 | 2170541250 | 23800 | 23800 | 23850 | 23800 | 524 |
| 296 | 20240724 | 144100 | 2158051500 | 23850 | 23800 | 23850 | 23800 | 417 |
| 297 | 20240724 | 144000 | 2148126850 | 23800 | 23850 | 23850 | 23800 | 101 |
| 298 | 20240724 | 143900 | 2145722650 | 23800 | 23800 | 23850 | 23800 | 417 |
| 299 | 20240724 | 143800 | 2135792900 | 23850 | 23900 | 23900 | 23800 | 302 |
| 300 | 20240724 | 143700 | 2128594000 | 23850 | 23850 | 23850 | 23850 | 213 |
| 301 | 20240724 | 143600 | 2123513950 | 23850 | 23800 | 23900 | 23800 | 277 |
| 302 | 20240724 | 143500 | 2116913500 | 23800 | 23850 | 23900 | 23800 | 209 |
| 303 | 20240724 | 143400 | 2111936250 | 23850 | 23800 | 23850 | 23750 | 904 |
| 304 | 20240724 | 143300 | 2090407950 | 23750 | 23750 | 23750 | 23750 | 232 |
| 305 | 20240724 | 143200 | 2084897950 | 23800 | 23800 | 23800 | 23750 | 629 |
| 306 | 20240724 | 143100 | 2069928250 | 23800 | 23800 | 23850 | 23800 | 243 |
| 307 | 20240724 | 143000 | 2064144800 | 23800 | 23800 | 23850 | 23800 | 286 |
| 308 | 20240724 | 142900 | 2057337950 | 23850 | 23850 | 23850 | 23800 | 228 |
| 309 | 20240724 | 142800 | 2051903950 | 23850 | 23850 | 23900 | 23850 | 266 |
| 310 | 20240724 | 142700 | 2045559700 | 23850 | 23800 | 23850 | 23800 | 470 |
| 311 | 20240724 | 142600 | 2034357700 | 23800 | 23850 | 23850 | 23800 | 200 |
| 312 | 20240724 | 142500 | 2029597100 | 23800 | 23900 | 23900 | 23800 | 389 |
| 313 | 20240724 | 142400 | 2020327450 | 23850 | 23800 | 23850 | 23800 | 335 |
| 314 | 20240724 | 142300 | 2012342000 | 23800 | 23800 | 23900 | 23800 | 463 |
| 315 | 20240724 | 142200 | 2001319300 | 23800 | 23800 | 23850 | 23800 | 196 |
| 316 | 20240724 | 142100 | 1996654150 | 23800 | 23800 | 23800 | 23800 | 233 |
| 317 | 20240724 | 142000 | 1991108750 | 23800 | 23800 | 23850 | 23800 | 333 |
| 318 | 20240724 | 141900 | 1983179350 | 23800 | 23800 | 23850 | 23800 | 368 |
| 319 | 20240724 | 141800 | 1974420600 | 23850 | 23800 | 23850 | 23800 | 115 |
| 320 | 20240724 | 141700 | 1971682950 | 23800 | 23850 | 23850 | 23800 | 347 |
| 321 | 20240724 | 141600 | 1963417400 | 23850 | 23850 | 23900 | 23850 | 265 |
| 322 | 20240724 | 141500 | 1957097100 | 23850 | 23850 | 23850 | 23850 | 230 |
| 323 | 20240724 | 141400 | 1951611600 | 23850 | 23850 | 23850 | 23850 | 403 |
| 324 | 20240724 | 141300 | 1942000050 | 23850 | 23900 | 23900 | 23850 | 243 |
| 325 | 20240724 | 141200 | 1936203700 | 23900 | 23850 | 23900 | 23850 | 966 |
| 326 | 20240724 | 141100 | 1913147350 | 23850 | 23900 | 23950 | 23850 | 188 |
| 327 | 20240724 | 141000 | 1908657750 | 23900 | 23900 | 23950 | 23900 | 246 |
| 328 | 20240724 | 140900 | 1902778150 | 23900 | 23900 | 23900 | 23850 | 139 |
| 329 | 20240724 | 140800 | 1899460950 | 23850 | 23900 | 23900 | 23850 | 357 |
| 330 | 20240724 | 140700 | 1890937700 | 23900 | 23900 | 23900 | 23850 | 207 |
| 331 | 20240724 | 140600 | 1885991150 | 23900 | 23900 | 23950 | 23900 | 156 |
| 332 | 20240724 | 140500 | 1882262650 | 23900 | 23850 | 23900 | 23850 | 110 |
| 333 | 20240724 | 140400 | 1879634350 | 23900 | 23850 | 23900 | 23850 | 655 |
| 334 | 20240724 | 140300 | 1863982750 | 23850 | 23850 | 23850 | 23850 | 80 |
| 335 | 20240724 | 140200 | 1862074750 | 23850 | 23850 | 23850 | 23850 | 210 |
| 336 | 20240724 | 140100 | 1857066250 | 23850 | 23850 | 23850 | 23850 | 146 |
| 337 | 20240724 | 140000 | 1853584150 | 23850 | 23850 | 23850 | 23850 | 483 |
| 338 | 20240724 | 135900 | 1842064600 | 23800 | 23800 | 23850 | 23800 | 182 |
| 339 | 20240724 | 135800 | 1837732950 | 23800 | 23800 | 23800 | 23800 | 79 |
| 340 | 20240724 | 135700 | 1835852750 | 23800 | 23800 | 23850 | 23800 | 406 |
| 341 | 20240724 | 135600 | 1826185750 | 23800 | 23800 | 23800 | 23800 | 65 |
| 342 | 20240724 | 135500 | 1824638750 | 23800 | 23800 | 23850 | 23800 | 267 |
| 343 | 20240724 | 135400 | 1818275600 | 23800 | 23800 | 23850 | 23800 | 76 |
| 344 | 20240724 | 135300 | 1816466600 | 23850 | 23850 | 23850 | 23850 | 177 |
| 345 | 20240724 | 135200 | 1812245150 | 23850 | 23850 | 23850 | 23850 | 57 |
| 346 | 20240724 | 135100 | 1810885700 | 23850 | 23850 | 23850 | 23850 | 268 |
| 347 | 20240724 | 135000 | 1804493900 | 23850 | 23800 | 23850 | 23800 | 219 |
| 348 | 20240724 | 134900 | 1799271950 | 23800 | 23850 | 23850 | 23800 | 193 |
| 349 | 20240724 | 134800 | 1794678100 | 23800 | 23850 | 23850 | 23800 | 257 |
| 350 | 20240724 | 134700 | 1788554350 | 23850 | 23850 | 23900 | 23850 | 72 |
| 351 | 20240724 | 134600 | 1786837050 | 23850 | 23850 | 23850 | 23850 | 272 |
| 352 | 20240724 | 134500 | 1780349850 | 23850 | 23800 | 23850 | 23800 | 303 |
| 353 | 20240724 | 134400 | 1773124300 | 23800 | 23800 | 23800 | 23800 | 252 |
| 354 | 20240724 | 134300 | 1767126700 | 23800 | 23750 | 23800 | 23750 | 50 |
| 355 | 20240724 | 134200 | 1765937100 | 23750 | 23750 | 23750 | 23750 | 191 |
| 356 | 20240724 | 134100 | 1761400850 | 23750 | 23800 | 23800 | 23750 | 117 |
| 357 | 20240724 | 134000 | 1758621900 | 23750 | 23800 | 23800 | 23750 | 172 |
| 358 | 20240724 | 133900 | 1754528950 | 23800 | 23850 | 23850 | 23800 | 174 |
| 359 | 20240724 | 133800 | 1750386150 | 23850 | 23800 | 23850 | 23800 | 1035 |
| 360 | 20240724 | 133700 | 1725736800 | 23800 | 23850 | 23850 | 23800 | 738 |
| 361 | 20240724 | 133600 | 1708166550 | 23850 | 23800 | 23850 | 23800 | 93 |
| 362 | 20240724 | 133500 | 1705950500 | 23850 | 23850 | 23850 | 23800 | 988 |
| 363 | 20240724 | 133400 | 1682394550 | 23800 | 23800 | 23850 | 23800 | 105 |
| 364 | 20240724 | 133300 | 1679894850 | 23850 | 23800 | 23850 | 23800 | 372 |
| 365 | 20240724 | 133200 | 1671032350 | 23800 | 23800 | 23850 | 23800 | 118 |
| 366 | 20240724 | 133100 | 1668223900 | 23800 | 23800 | 23850 | 23800 | 180 |
| 367 | 20240724 | 133000 | 1663939450 | 23800 | 23850 | 23850 | 23800 | 113 |
| 368 | 20240724 | 132900 | 1661245700 | 23850 | 23850 | 23850 | 23850 | 188 |
| 369 | 20240724 | 132800 | 1656761900 | 23850 | 23850 | 23900 | 23850 | 114 |
| 370 | 20240724 | 132700 | 1654042800 | 23850 | 23850 | 23850 | 23850 | 156 |
| 371 | 20240724 | 132600 | 1650322200 | 23850 | 23850 | 23850 | 23850 | 33 |
| 372 | 20240724 | 132500 | 1649535150 | 23850 | 23900 | 23900 | 23850 | 312 |
| 373 | 20240724 | 132400 | 1642093350 | 23850 | 23800 | 23900 | 23800 | 1061 |
| 374 | 20240724 | 132300 | 1616797100 | 23800 | 23800 | 23850 | 23800 | 114 |
| 375 | 20240724 | 132200 | 1614083850 | 23800 | 23800 | 23800 | 23800 | 180 |
| 376 | 20240724 | 132100 | 1609799850 | 23800 | 23750 | 23800 | 23750 | 163 |
| 377 | 20240724 | 132000 | 1605925700 | 23800 | 23750 | 23800 | 23750 | 188 |
| 378 | 20240724 | 131900 | 1601453750 | 23800 | 23750 | 23800 | 23750 | 40 |
| 379 | 20240724 | 131800 | 1600503400 | 23750 | 23800 | 23800 | 23750 | 275 |
| 380 | 20240724 | 131700 | 1593970250 | 23750 | 23750 | 23800 | 23750 | 66 |
| 381 | 20240724 | 131600 | 1592402150 | 23750 | 23800 | 23800 | 23750 | 541 |
| 382 | 20240724 | 131500 | 1579536300 | 23750 | 23750 | 23750 | 23750 | 64 |
| 383 | 20240724 | 131400 | 1578016300 | 23750 | 23750 | 23750 | 23750 | 230 |
| 384 | 20240724 | 131300 | 1572553800 | 23750 | 23800 | 23800 | 23750 | 134 |
| 385 | 20240724 | 131200 | 1569370650 | 23800 | 23750 | 23800 | 23750 | 392 |
| 386 | 20240724 | 131100 | 1560047650 | 23750 | 23750 | 23800 | 23700 | 761 |
| 387 | 20240724 | 131000 | 1541972450 | 23750 | 23800 | 23800 | 23700 | 118 |
| 388 | 20240724 | 130900 | 1539172050 | 23700 | 23700 | 23750 | 23700 | 219 |
| 389 | 20240724 | 130800 | 1533972600 | 23700 | 23750 | 23800 | 23700 | 45 |
| 390 | 20240724 | 130700 | 1532905950 | 23700 | 23700 | 23750 | 23700 | 290 |
| 391 | 20240724 | 130600 | 1526028600 | 23700 | 23800 | 23800 | 23700 | 37 |
| 392 | 20240724 | 130500 | 1525150700 | 23700 | 23700 | 23750 | 23700 | 216 |
| 393 | 20240724 | 130400 | 1520030650 | 23700 | 23700 | 23750 | 23700 | 98 |
| 394 | 20240724 | 130300 | 1517707300 | 23750 | 23750 | 23750 | 23750 | 156 |
| 395 | 20240724 | 130200 | 1514002300 | 23750 | 23750 | 23800 | 23750 | 126 |
| 396 | 20240724 | 130100 | 1511009750 | 23750 | 23750 | 23750 | 23750 | 185 |
| 397 | 20240724 | 130000 | 1506616000 | 23750 | 23750 | 23750 | 23700 | 150 |
| 398 | 20240724 | 125900 | 1503053600 | 23750 | 23750 | 23750 | 23700 | 216 |
| 399 | 20240724 | 125800 | 1497932150 | 23700 | 23750 | 23800 | 23700 | 276 |
| 400 | 20240724 | 125700 | 1491384900 | 23750 | 23700 | 23750 | 23700 | 47 |
| 401 | 20240724 | 125600 | 1490269350 | 23700 | 23700 | 23750 | 23700 | 184 |
| 402 | 20240724 | 125500 | 1485908050 | 23700 | 23750 | 23750 | 23700 | 137 |
| 403 | 20240724 | 125400 | 1482659950 | 23750 | 23750 | 23800 | 23750 | 163 |
| 404 | 20240724 | 125300 | 1478788600 | 23750 | 23750 | 23750 | 23750 | 232 |
| 405 | 20240724 | 125200 | 1473278600 | 23750 | 23750 | 23750 | 23750 | 174 |
| 406 | 20240724 | 125100 | 1469146100 | 23750 | 23750 | 23750 | 23750 | 127 |
| 407 | 20240724 | 125000 | 1466129850 | 23750 | 23800 | 23800 | 23750 | 185 |
| 408 | 20240724 | 124900 | 1461735650 | 23750 | 23750 | 23750 | 23750 | 135 |
| 409 | 20240724 | 124800 | 1458529400 | 23750 | 23750 | 23750 | 23750 | 248 |
| 410 | 20240724 | 124700 | 1452639400 | 23750 | 23750 | 23750 | 23750 | 185 |
| 411 | 20240724 | 124600 | 1448245650 | 23750 | 23750 | 23800 | 23750 | 95 |
| 412 | 20240724 | 124500 | 1445989300 | 23750 | 23750 | 23800 | 23750 | 209 |
| 413 | 20240724 | 124400 | 1441025500 | 23750 | 23750 | 23750 | 23700 | 163 |
| 414 | 20240724 | 124300 | 1437155050 | 23750 | 23750 | 23800 | 23750 | 180 |
| 415 | 20240724 | 124200 | 1432880000 | 23750 | 23700 | 23750 | 23700 | 343 |
| 416 | 20240724 | 124100 | 1424739550 | 23700 | 23700 | 23750 | 23700 | 165 |
| 417 | 20240724 | 124000 | 1420828900 | 23700 | 23750 | 23750 | 23700 | 49 |
| 418 | 20240724 | 123900 | 1419667550 | 23700 | 23750 | 23800 | 23700 | 226 |
| 419 | 20240724 | 123800 | 1414303500 | 23750 | 23750 | 23800 | 23750 | 1176 |
| 420 | 20240724 | 123700 | 1386373450 | 23750 | 23750 | 23800 | 23750 | 189 |
| 421 | 20240724 | 123600 | 1381884600 | 23750 | 23800 | 23800 | 23750 | 107 |
| 422 | 20240724 | 123500 | 1379342600 | 23800 | 23750 | 23800 | 23750 | 346 |
| 423 | 20240724 | 123400 | 1371118550 | 23750 | 23750 | 23800 | 23750 | 185 |
| 424 | 20240724 | 123300 | 1366724550 | 23800 | 23750 | 23800 | 23750 | 103 |
| 425 | 20240724 | 123200 | 1364276150 | 23750 | 23750 | 23750 | 23750 | 440 |
| 426 | 20240724 | 123100 | 1353826150 | 23750 | 23750 | 23750 | 23700 | 33 |
| 427 | 20240724 | 123000 | 1353042800 | 23700 | 23750 | 23750 | 23700 | 133 |
| 428 | 20240724 | 122900 | 1349889500 | 23700 | 23700 | 23750 | 23700 | 1210 |
| 429 | 20240724 | 122800 | 1321152950 | 23750 | 23750 | 23750 | 23700 | 240 |
| 430 | 20240724 | 122700 | 1315463700 | 23750 | 23700 | 23750 | 23700 | 85 |
| 431 | 20240724 | 122600 | 1313449050 | 23750 | 23700 | 23750 | 23700 | 173 |
| 432 | 20240724 | 122500 | 1309348800 | 23700 | 23700 | 23750 | 23700 | 139 |
| 433 | 20240724 | 122400 | 1306053350 | 23700 | 23750 | 23750 | 23700 | 672 |
| 434 | 20240724 | 122300 | 1290124250 | 23750 | 23750 | 23750 | 23750 | 193 |
| 435 | 20240724 | 122200 | 1285540500 | 23750 | 23750 | 23750 | 23750 | 228 |
| 436 | 20240724 | 122100 | 1280125500 | 23750 | 23750 | 23800 | 23750 | 207 |
| 437 | 20240724 | 122000 | 1275209000 | 23750 | 23750 | 23750 | 23750 | 85 |
| 438 | 20240724 | 121900 | 1273190250 | 23800 | 23750 | 23800 | 23750 | 229 |
| 439 | 20240724 | 121800 | 1267751450 | 23750 | 23750 | 23750 | 23750 | 92 |
| 440 | 20240724 | 121700 | 1265566450 | 23750 | 23750 | 23750 | 23750 | 140 |
| 441 | 20240724 | 121600 | 1262241450 | 23750 | 23800 | 23800 | 23750 | 119 |
| 442 | 20240724 | 121500 | 1259415100 | 23750 | 23800 | 23800 | 23750 | 181 |
| 443 | 20240724 | 121400 | 1255116200 | 23800 | 23750 | 23800 | 23750 | 111 |
| 444 | 20240724 | 121300 | 1252479850 | 23750 | 23750 | 23750 | 23750 | 182 |
| 445 | 20240724 | 121200 | 1248157350 | 23750 | 23750 | 23750 | 23750 | 90 |
| 446 | 20240724 | 121100 | 1246019850 | 23750 | 23750 | 23750 | 23750 | 156 |
| 447 | 20240724 | 121000 | 1242314850 | 23750 | 23700 | 23750 | 23700 | 162 |
| 448 | 20240724 | 120900 | 1238469300 | 23750 | 23750 | 23750 | 23700 | 242 |
| 449 | 20240724 | 120800 | 1232728350 | 23750 | 23750 | 23750 | 23700 | 344 |
| 450 | 20240724 | 120700 | 1224566650 | 23750 | 23700 | 23750 | 23700 | 98 |
| 451 | 20240724 | 120600 | 1222243450 | 23700 | 23750 | 23800 | 23700 | 274 |
| 452 | 20240724 | 120500 | 1215743700 | 23750 | 23750 | 23800 | 23750 | 146 |
| 453 | 20240724 | 120400 | 1212276150 | 23750 | 23750 | 23800 | 23750 | 153 |
| 454 | 20240724 | 120300 | 1208642250 | 23800 | 23750 | 23800 | 23750 | 61 |
| 455 | 20240724 | 120200 | 1207193400 | 23750 | 23750 | 23800 | 23750 | 1230 |
| 456 | 20240724 | 120100 | 1177953050 | 23700 | 23750 | 23750 | 23700 | 47 |
| 457 | 20240724 | 120000 | 1176838750 | 23700 | 23750 | 23750 | 23700 | 227 |
| 458 | 20240724 | 115900 | 1171458600 | 23750 | 23750 | 23750 | 23700 | 114 |
| 459 | 20240724 | 115800 | 1168755150 | 23700 | 23750 | 23750 | 23700 | 241 |
| 460 | 20240724 | 115700 | 1163042950 | 23750 | 23700 | 23750 | 23700 | 174 |
| 461 | 20240724 | 115600 | 1158918650 | 23700 | 23700 | 23750 | 23700 | 139 |
| 462 | 20240724 | 115500 | 1155624250 | 23700 | 23750 | 23750 | 23700 | 940 |
| 463 | 20240724 | 115400 | 1133299900 | 23750 | 23750 | 23750 | 23750 | 72 |
| 464 | 20240724 | 115300 | 1131589900 | 23750 | 23750 | 23800 | 23750 | 222 |
| 465 | 20240724 | 115200 | 1126316900 | 23750 | 23750 | 23750 | 23750 | 127 |
| 466 | 20240724 | 115100 | 1123300650 | 23750 | 23750 | 23800 | 23750 | 231 |
| 467 | 20240724 | 115000 | 1117814050 | 23750 | 23750 | 23800 | 23750 | 85 |
| 468 | 20240724 | 114900 | 1115794200 | 23750 | 23750 | 23800 | 23750 | 316 |
| 469 | 20240724 | 114800 | 1108287200 | 23800 | 23750 | 23800 | 23750 | 81 |
| 470 | 20240724 | 114700 | 1106362550 | 23750 | 23800 | 23800 | 23750 | 245 |
| 471 | 20240724 | 114600 | 1100541100 | 23800 | 23800 | 23850 | 23800 | 133 |
| 472 | 20240724 | 114500 | 1097375600 | 23800 | 23800 | 23850 | 23800 | 637 |
| 473 | 20240724 | 114400 | 1082214100 | 23800 | 23800 | 23850 | 23800 | 253 |
| 474 | 20240724 | 114300 | 1076192650 | 23850 | 23800 | 23850 | 23800 | 71 |
| 475 | 20240724 | 114200 | 1074500350 | 23800 | 23800 | 23800 | 23800 | 247 |
| 476 | 20240724 | 114100 | 1068621750 | 23800 | 23850 | 23850 | 23800 | 58 |
| 477 | 20240724 | 114000 | 1067241300 | 23850 | 23850 | 23850 | 23800 | 208 |
| 478 | 20240724 | 113900 | 1062290800 | 23800 | 23800 | 23800 | 23800 | 79 |
| 479 | 20240724 | 113800 | 1060410600 | 23800 | 23800 | 23900 | 23800 | 205 |
| 480 | 20240724 | 113700 | 1055527350 | 23800 | 23850 | 23850 | 23800 | 89 |
| 481 | 20240724 | 113600 | 1053409100 | 23800 | 23800 | 23800 | 23800 | 161 |
| 482 | 20240724 | 113500 | 1049577300 | 23900 | 23800 | 23900 | 23800 | 340 |
| 483 | 20240724 | 113400 | 1041470250 | 23800 | 23800 | 23850 | 23800 | 158 |
| 484 | 20240724 | 113300 | 1037709350 | 23800 | 23750 | 23800 | 23750 | 688 |
| 485 | 20240724 | 113200 | 1021342250 | 23750 | 23750 | 23800 | 23750 | 367 |
| 486 | 20240724 | 113100 | 1012615200 | 23800 | 23800 | 23800 | 23750 | 154 |
| 487 | 20240724 | 113000 | 1008957500 | 23800 | 23800 | 23800 | 23750 | 95 |
| 488 | 20240724 | 112900 | 1006699500 | 23800 | 23750 | 23800 | 23750 | 156 |
| 489 | 20240724 | 112800 | 1002994050 | 23750 | 23800 | 23850 | 23750 | 125 |
| 490 | 20240724 | 112700 | 1000019850 | 23800 | 23800 | 23850 | 23750 | 252 |
| 491 | 20240724 | 112600 | 994032950 | 23750 | 23800 | 23800 | 23750 | 1161 |
| 492 | 20240724 | 112500 | 966407450 | 23750 | 23750 | 23750 | 23750 | 358 |
| 493 | 20240724 | 112400 | 957904950 | 23750 | 23800 | 23800 | 23750 | 1769 |
| 494 | 20240724 | 112300 | 915804950 | 23800 | 23800 | 23850 | 23800 | 183 |
| 495 | 20240724 | 112200 | 911448800 | 23800 | 23800 | 23800 | 23800 | 16 |
| 496 | 20240724 | 112100 | 911068000 | 23800 | 23800 | 23900 | 23800 | 444 |
| 497 | 20240724 | 112000 | 900492650 | 23900 | 23800 | 23900 | 23800 | 210 |
| 498 | 20240724 | 111900 | 895484100 | 23800 | 23800 | 23850 | 23800 | 460 |
| 499 | 20240724 | 111800 | 884526650 | 23800 | 23800 | 23850 | 23800 | 627 |
| 500 | 20240724 | 111700 | 869598450 | 23800 | 23850 | 23850 | 23800 | 1075 |
| 501 | 20240724 | 111600 | 843963350 | 23850 | 23900 | 23900 | 23850 | 156 |
| 502 | 20240724 | 111500 | 840242450 | 23850 | 23850 | 23900 | 23850 | 108 |
| 503 | 20240724 | 111400 | 837663650 | 23850 | 23900 | 23900 | 23850 | 1769 |
| 504 | 20240724 | 111300 | 795393950 | 23900 | 23950 | 24000 | 23900 | 25 |
| 505 | 20240724 | 111200 | 794795500 | 23900 | 24000 | 24000 | 23900 | 543 |
| 506 | 20240724 | 111100 | 781788050 | 24000 | 24000 | 24000 | 24000 | 12 |
| 507 | 20240724 | 111000 | 781500050 | 23900 | 23950 | 23950 | 23900 | 146 |
| 508 | 20240724 | 110900 | 778009550 | 23900 | 23900 | 23900 | 23900 | 17 |
| 509 | 20240724 | 110800 | 777603250 | 23900 | 24000 | 24000 | 23900 | 130 |
| 510 | 20240724 | 110700 | 774495050 | 23900 | 23900 | 23950 | 23900 | 320 |
| 511 | 20240724 | 110600 | 766837050 | 23900 | 23900 | 24000 | 23900 | 36 |
| 512 | 20240724 | 110500 | 765976000 | 23950 | 23950 | 23950 | 23900 | 117 |
| 513 | 20240724 | 110400 | 763179400 | 23900 | 23900 | 23950 | 23900 | 113 |
| 514 | 20240724 | 110300 | 760476200 | 23900 | 23900 | 23900 | 23850 | 152 |
| 515 | 20240724 | 110200 | 756845550 | 23850 | 23900 | 23900 | 23850 | 244 |
| 516 | 20240724 | 110100 | 751018500 | 23900 | 23850 | 23900 | 23850 | 195 |
| 517 | 20240724 | 110000 | 746365250 | 23900 | 23850 | 23900 | 23850 | 401 |
| 518 | 20240724 | 105900 | 736800350 | 23850 | 23850 | 23850 | 23850 | 137 |
| 519 | 20240724 | 105800 | 733532900 | 23900 | 23900 | 23950 | 23850 | 1327 |
| 520 | 20240724 | 105700 | 701851500 | 23900 | 23850 | 23900 | 23850 | 156 |
| 521 | 20240724 | 105600 | 698129850 | 23850 | 23850 | 23850 | 23850 | 678 |
| 522 | 20240724 | 105500 | 681959550 | 23900 | 23900 | 23900 | 23850 | 496 |
| 523 | 20240724 | 105400 | 670111050 | 23900 | 23900 | 23900 | 23900 | 110 |
| 524 | 20240724 | 105300 | 667482050 | 23900 | 23850 | 24050 | 23850 | 4328 |
| 525 | 20240724 | 105200 | 564125350 | 23900 | 23850 | 23900 | 23850 | 155 |
| 526 | 20240724 | 105100 | 560428100 | 23900 | 23900 | 23900 | 23900 | 8 |
| 527 | 20240724 | 105000 | 560236900 | 23850 | 23900 | 23900 | 23850 | 355 |
| 528 | 20240724 | 104900 | 551767550 | 23900 | 23850 | 23950 | 23850 | 184 |
| 529 | 20240724 | 104800 | 547373950 | 23850 | 23900 | 23900 | 23850 | 612 |
| 530 | 20240724 | 104700 | 532752650 | 23900 | 24000 | 24050 | 23900 | 6133 |
| 531 | 20240724 | 104600 | 385591650 | 24000 | 24100 | 24100 | 24000 | 776 |
| 532 | 20240724 | 104500 | 366934450 | 24050 | 24050 | 24050 | 24050 | 2 |
| 533 | 20240724 | 104400 | 366886350 | 24050 | 24150 | 24150 | 24050 | 205 |
| 534 | 20240724 | 104300 | 361952400 | 24100 | 24100 | 24100 | 24100 | 14 |
| 535 | 20240724 | 104200 | 361615000 | 24100 | 24150 | 24150 | 24100 | 431 |
| 536 | 20240724 | 104100 | 351212400 | 24150 | 24150 | 24200 | 24150 | 148 |
| 537 | 20240724 | 104000 | 347637950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 538 | 20240724 | 103900 | 347637950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 539 | 20240724 | 103800 | 347637950 | 24200 | 24250 | 24250 | 24200 | 128 |
| 540 | 20240724 | 103700 | 344540150 | 24250 | 24250 | 24250 | 24250 | 11 |
| 541 | 20240724 | 103600 | 344273400 | 24250 | 24250 | 24300 | 24200 | 1404 |
| 542 | 20240724 | 103500 | 310279750 | 24250 | 24350 | 24350 | 24250 | 744 |
| 543 | 20240724 | 103400 | 292204500 | 24350 | 24300 | 24350 | 24300 | 676 |
| 544 | 20240724 | 103300 | 275766900 | 24300 | 24300 | 24300 | 24300 | 137 |
| 545 | 20240724 | 103200 | 272437800 | 24250 | 24250 | 24250 | 24200 | 279 |
| 546 | 20240724 | 103100 | 265672450 | 24250 | 24250 | 24250 | 24250 | 22 |
| 547 | 20240724 | 103000 | 265138950 | 24200 | 24250 | 24250 | 24200 | 4 |
| 548 | 20240724 | 102900 | 265042050 | 24200 | 24200 | 24200 | 24200 | 50 |
| 549 | 20240724 | 102800 | 263832050 | 24200 | 24250 | 24250 | 24200 | 3 |
| 550 | 20240724 | 102700 | 263759400 | 24250 | 24250 | 24250 | 24250 | 30 |
| 551 | 20240724 | 102600 | 263031900 | 24250 | 24250 | 24250 | 24200 | 16 |
| 552 | 20240724 | 102500 | 262644000 | 24250 | 24250 | 24250 | 24250 | 81 |
| 553 | 20240724 | 102400 | 260679750 | 24250 | 24250 | 24250 | 24250 | 2 |
| 554 | 20240724 | 102300 | 260631250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 555 | 20240724 | 102200 | 260631250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 556 | 20240724 | 102100 | 260631250 | 24250 | 24250 | 24250 | 24250 | 20 |
| 557 | 20240724 | 102000 | 260146250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 558 | 20240724 | 101900 | 260146250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 559 | 20240724 | 101800 | 260146250 | 24250 | 24250 | 24250 | 24250 | 61 |
| 560 | 20240724 | 101700 | 258667000 | 24250 | 24250 | 24250 | 24250 | 13 |
| 561 | 20240724 | 101600 | 258351750 | 24250 | 24250 | 24250 | 24250 | 2 |
| 562 | 20240724 | 101500 | 258303250 | 24250 | 24250 | 24250 | 24250 | 3 |
| 563 | 20240724 | 101400 | 258230500 | 24250 | 24250 | 24250 | 24250 | 1 |
| 564 | 20240724 | 101300 | 258206250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 565 | 20240724 | 101200 | 258206250 | 24200 | 24200 | 24200 | 24200 | 10 |
| 566 | 20240724 | 101100 | 257964250 | 24200 | 24200 | 24200 | 24200 | 6 |
| 567 | 20240724 | 101000 | 257819050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 568 | 20240724 | 100900 | 257819050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 569 | 20240724 | 100800 | 257819050 | 24200 | 24200 | 24200 | 24200 | 688 |
| 570 | 20240724 | 100700 | 241169450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 571 | 20240724 | 100600 | 241169450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 572 | 20240724 | 100500 | 241169450 | 24200 | 24200 | 24200 | 24200 | 4 |
| 573 | 20240724 | 100400 | 241072650 | 24200 | 24200 | 24200 | 24200 | 2 |
| 574 | 20240724 | 100300 | 241024250 | 24200 | 24300 | 24300 | 24200 | 454 |
| 575 | 20240724 | 100200 | 230034850 | 24300 | 24300 | 24300 | 24300 | 2 |
| 576 | 20240724 | 100100 | 229986250 | 24300 | 24300 | 24300 | 24300 | 5 |
| 577 | 20240724 | 100000 | 229864750 | 24300 | 24300 | 24300 | 24300 | 1 |
| 578 | 20240724 | 095900 | 229840450 | 24300 | 24300 | 24300 | 24300 | 3 |
| 579 | 20240724 | 095800 | 229767550 | 24300 | 24300 | 24300 | 24250 | 10 |
| 580 | 20240724 | 095700 | 229524950 | 24300 | 24300 | 24300 | 24300 | 13 |
| 581 | 20240724 | 095600 | 229209050 | 24300 | 24300 | 24300 | 24300 | 51 |
| 582 | 20240724 | 095500 | 227969750 | 24300 | 24250 | 24300 | 24250 | 206 |
| 583 | 20240724 | 095400 | 222974150 | 24250 | 24250 | 24250 | 24250 | 2 |
| 584 | 20240724 | 095300 | 222925650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 585 | 20240724 | 095200 | 222925650 | 24250 | 24250 | 24250 | 24250 | 7 |
| 586 | 20240724 | 095100 | 222755900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 587 | 20240724 | 095000 | 222755900 | 24200 | 24200 | 24200 | 24200 | 189 |
| 588 | 20240724 | 094900 | 218182100 | 24200 | 24200 | 24200 | 24200 | 21 |
| 589 | 20240724 | 094800 | 217673900 | 24200 | 24200 | 24200 | 24200 | 9 |
| 590 | 20240724 | 094700 | 217456100 | 24200 | 24200 | 24200 | 24200 | 41 |
| 591 | 20240724 | 094600 | 216463900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 592 | 20240724 | 094500 | 216463900 | 24200 | 24200 | 24200 | 24200 | 2 |
| 593 | 20240724 | 094400 | 216415500 | 24200 | 24200 | 24200 | 24200 | 1 |
| 594 | 20240724 | 094300 | 216391300 | 24200 | 24200 | 24200 | 24200 | 41 |
| 595 | 20240724 | 094200 | 215399100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 596 | 20240724 | 094100 | 215399100 | 24200 | 24200 | 24200 | 24200 | 80 |
| 597 | 20240724 | 094000 | 213463100 | 24250 | 24200 | 24250 | 24150 | 52 |
| 598 | 20240724 | 093900 | 212207100 | 24150 | 24200 | 24200 | 24150 | 11 |
| 599 | 20240724 | 093800 | 211940950 | 24200 | 24200 | 24200 | 24200 | 44 |
| 600 | 20240724 | 093700 | 210876150 | 24200 | 24250 | 24250 | 24200 | 219 |
| 601 | 20240724 | 093600 | 205575550 | 24250 | 24250 | 24250 | 24250 | 2 |
| 602 | 20240724 | 093500 | 205527050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 603 | 20240724 | 093400 | 205527050 | 24250 | 24250 | 24250 | 24200 | 634 |
| 604 | 20240724 | 093300 | 190175250 | 24200 | 24150 | 24200 | 24150 | 828 |
| 605 | 20240724 | 093200 | 170160950 | 24150 | 24150 | 24150 | 24150 | 11 |
| 606 | 20240724 | 093100 | 169895300 | 24150 | 24150 | 24150 | 24150 | 22 |
| 607 | 20240724 | 093000 | 169364000 | 24150 | 24150 | 24150 | 24100 | 16 |
| 608 | 20240724 | 092900 | 168977850 | 24050 | 24050 | 24050 | 24050 | 439 |
| 609 | 20240724 | 092800 | 158419900 | 24050 | 24050 | 24050 | 24050 | 31 |
| 610 | 20240724 | 092700 | 157674350 | 24000 | 24000 | 24000 | 24000 | 200 |
| 611 | 20240724 | 092600 | 152874350 | 23950 | 24000 | 24000 | 23950 | 22 |
| 612 | 20240724 | 092500 | 152347200 | 24000 | 24000 | 24000 | 23950 | 11 |
| 613 | 20240724 | 092400 | 152083400 | 24000 | 24100 | 24100 | 24000 | 385 |
| 614 | 20240724 | 092300 | 142832700 | 24100 | 24150 | 24150 | 24100 | 139 |
| 615 | 20240724 | 092200 | 139482550 | 24150 | 24150 | 24150 | 24150 | 2 |
| 616 | 20240724 | 092100 | 139434250 | 24150 | 24150 | 24200 | 24150 | 29 |
| 617 | 20240724 | 092000 | 138732850 | 24200 | 24200 | 24200 | 24200 | 1 |
| 618 | 20240724 | 091900 | 138708650 | 24200 | 24150 | 24200 | 24150 | 6 |
| 619 | 20240724 | 091800 | 138563700 | 24150 | 24200 | 24200 | 24150 | 163 |
| 620 | 20240724 | 091700 | 134624900 | 24200 | 24150 | 24200 | 24150 | 18 |
| 621 | 20240724 | 091600 | 134189800 | 24200 | 24150 | 24200 | 24100 | 233 |
| 622 | 20240724 | 091500 | 128564100 | 24150 | 24150 | 24150 | 24150 | 2 |
| 623 | 20240724 | 091400 | 128515800 | 24150 | 24150 | 24150 | 24150 | 65 |
| 624 | 20240724 | 091300 | 126946050 | 24150 | 24150 | 24150 | 24150 | 7 |
| 625 | 20240724 | 091200 | 126777000 | 24150 | 24100 | 24150 | 24100 | 15 |
| 626 | 20240724 | 091100 | 126415450 | 24100 | 24000 | 24100 | 24000 | 243 |
| 627 | 20240724 | 091000 | 120580100 | 24000 | 24000 | 24000 | 24000 | 191 |
| 628 | 20240724 | 090900 | 115996100 | 24050 | 24100 | 24100 | 24000 | 71 |
| 629 | 20240724 | 090800 | 114289100 | 24100 | 24050 | 24150 | 24050 | 48 |
| 630 | 20240724 | 090700 | 113134250 | 24150 | 24000 | 24150 | 24000 | 128 |
| 631 | 20240724 | 090600 | 110061850 | 23950 | 23950 | 23950 | 23950 | 225 |
| 632 | 20240724 | 090500 | 104673100 | 23900 | 23950 | 23950 | 23900 | 137 |
| 633 | 20240724 | 090400 | 101398700 | 23950 | 23950 | 23950 | 23900 | 305 |
| 634 | 20240724 | 090300 | 94096400 | 23900 | 23900 | 23900 | 23850 | 285 |
| 635 | 20240724 | 090200 | 87286600 | 23900 | 23900 | 23950 | 23900 | 241 |
| 636 | 20240724 | 090100 | 81520600 | 23950 | 23900 | 24000 | 23900 | 149 |
| 637 | 20240724 | 090000 | 77954600 | 23900 | 23800 | 24000 | 23800 | 3273 |