31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 184200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 3 | 20240730 | 184100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20240730 | 184000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20240730 | 183900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20240730 | 183800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20240730 | 183700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20240730 | 183600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20240730 | 183500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20240730 | 183400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20240730 | 183300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20240730 | 183200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20240730 | 183100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20240730 | 183000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20240730 | 182900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20240730 | 182800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20240730 | 182700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20240730 | 182600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20240730 | 182500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20240730 | 182400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20240730 | 182300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20240730 | 182200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20240730 | 182100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20240730 | 182000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20240730 | 181900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20240730 | 181800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20240730 | 181700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20240730 | 181600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20240730 | 181500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20240730 | 181400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20240730 | 181300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20240730 | 181200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 33 | 20240730 | 181100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20240730 | 181000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20240730 | 180900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20240730 | 180800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20240730 | 180700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20240730 | 180600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20240730 | 180500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20240730 | 180400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20240730 | 180300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20240730 | 180200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20240730 | 180100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20240730 | 180000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20240730 | 175900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20240730 | 175800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20240730 | 175700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20240730 | 175600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20240730 | 175500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20240730 | 175400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20240730 | 175300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20240730 | 175200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20240730 | 175100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20240730 | 175000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20240730 | 174900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20240730 | 174800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20240730 | 174700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20240730 | 174600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20240730 | 174500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20240730 | 174400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20240730 | 174300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20240730 | 174200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 63 | 20240730 | 174100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20240730 | 174000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20240730 | 173900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20240730 | 173800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20240730 | 173700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20240730 | 173600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20240730 | 173500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20240730 | 173400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20240730 | 173300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20240730 | 173200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20240730 | 173100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20240730 | 173000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20240730 | 172900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20240730 | 172800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20240730 | 172700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20240730 | 172600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20240730 | 172500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20240730 | 172400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20240730 | 172300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20240730 | 172200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20240730 | 172100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20240730 | 172000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20240730 | 171900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20240730 | 171800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20240730 | 171700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20240730 | 171600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20240730 | 171500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20240730 | 171400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20240730 | 171300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20240730 | 171200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 93 | 20240730 | 171100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20240730 | 171000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20240730 | 170900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20240730 | 170800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20240730 | 170700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20240730 | 170600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20240730 | 170500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20240730 | 170400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20240730 | 170300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20240730 | 170200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20240730 | 170100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20240730 | 170000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20240730 | 165900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20240730 | 165800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20240730 | 165700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20240730 | 165600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20240730 | 165500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20240730 | 165400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20240730 | 165300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20240730 | 165200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20240730 | 165100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20240730 | 165000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20240730 | 164900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20240730 | 164800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20240730 | 164700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20240730 | 164600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20240730 | 164500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20240730 | 164400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20240730 | 164300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20240730 | 164200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 123 | 20240730 | 164100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20240730 | 164000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20240730 | 163900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20240730 | 163800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20240730 | 163700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20240730 | 163600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20240730 | 163500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20240730 | 163400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20240730 | 163300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20240730 | 163200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20240730 | 163100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20240730 | 163000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20240730 | 162900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20240730 | 162800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20240730 | 162700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20240730 | 162600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20240730 | 162500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20240730 | 162400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20240730 | 162300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20240730 | 162200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20240730 | 162100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20240730 | 162000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20240730 | 161900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20240730 | 161800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20240730 | 161700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20240730 | 161600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20240730 | 161500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20240730 | 161400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20240730 | 161300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20240730 | 161200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 153 | 20240730 | 161100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20240730 | 161000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20240730 | 160900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20240730 | 160800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20240730 | 160700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20240730 | 160600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20240730 | 160500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20240730 | 160400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20240730 | 160300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20240730 | 160200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20240730 | 160100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20240730 | 160000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20240730 | 155900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20240730 | 155800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20240730 | 155700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20240730 | 155600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20240730 | 155500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20240730 | 155400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20240730 | 155300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20240730 | 155200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20240730 | 155100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20240730 | 155000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20240730 | 154900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20240730 | 154800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20240730 | 154700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20240730 | 154600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20240730 | 154500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20240730 | 154400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20240730 | 154300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20240730 | 154200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 183 | 20240730 | 154100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20240730 | 154000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20240730 | 153900 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20240730 | 153800 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20240730 | 153700 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20240730 | 153600 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20240730 | 153500 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20240730 | 153400 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20240730 | 153300 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20240730 | 153200 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20240730 | 153100 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20240730 | 153000 | 3436774100 | 13830 | 13830 | 13830 | 13830 | 3002 |
| 195 | 20240730 | 152900 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20240730 | 152800 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20240730 | 152700 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20240730 | 152600 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20240730 | 152500 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20240730 | 152400 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20240730 | 152300 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20240730 | 152200 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20240730 | 152100 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20240730 | 152000 | 3395256440 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20240730 | 151900 | 3395256440 | 13970 | 13840 | 13980 | 13790 | 2238 |
| 206 | 20240730 | 151800 | 3364172620 | 13880 | 13890 | 13900 | 13880 | 386 |
| 207 | 20240730 | 151700 | 3358811060 | 13890 | 13860 | 13890 | 13860 | 2494 |
| 208 | 20240730 | 151600 | 3324205370 | 13810 | 13870 | 13870 | 13810 | 269 |
| 209 | 20240730 | 151500 | 3320474700 | 13870 | 13830 | 13870 | 13810 | 1820 |
| 210 | 20240730 | 151400 | 3295293400 | 13830 | 13790 | 13830 | 13790 | 610 |
| 211 | 20240730 | 151300 | 3286872640 | 13790 | 13790 | 13790 | 13790 | 117 |
| 212 | 20240730 | 151200 | 3285259210 | 13800 | 13800 | 13800 | 13790 | 198 |
| 213 | 20240730 | 151100 | 3282527320 | 13790 | 13800 | 13800 | 13790 | 292 |
| 214 | 20240730 | 151000 | 3278499890 | 13800 | 13810 | 13810 | 13790 | 497 |
| 215 | 20240730 | 150900 | 3271644700 | 13790 | 13790 | 13790 | 13790 | 3 |
| 216 | 20240730 | 150800 | 3271603330 | 13810 | 13780 | 13810 | 13780 | 194 |
| 217 | 20240730 | 150700 | 3268927920 | 13790 | 13790 | 13790 | 13790 | 47 |
| 218 | 20240730 | 150600 | 3268279790 | 13790 | 13790 | 13790 | 13790 | 81 |
| 219 | 20240730 | 150500 | 3267162800 | 13790 | 13790 | 13790 | 13790 | 56 |
| 220 | 20240730 | 150400 | 3266390560 | 13790 | 13780 | 13790 | 13770 | 412 |
| 221 | 20240730 | 150300 | 3260710820 | 13790 | 13790 | 13790 | 13790 | 36 |
| 222 | 20240730 | 150200 | 3260214380 | 13780 | 13780 | 13780 | 13780 | 90 |
| 223 | 20240730 | 150100 | 3258974180 | 13780 | 13790 | 13790 | 13770 | 244 |
| 224 | 20240730 | 150000 | 3255612770 | 13790 | 13770 | 13790 | 13770 | 4 |
| 225 | 20240730 | 145900 | 3255557630 | 13790 | 13760 | 13790 | 13760 | 246 |
| 226 | 20240730 | 145800 | 3252172210 | 13770 | 13770 | 13770 | 13770 | 338 |
| 227 | 20240730 | 145700 | 3247517950 | 13770 | 13770 | 13770 | 13770 | 474 |
| 228 | 20240730 | 145600 | 3240990970 | 13790 | 13770 | 13790 | 13770 | 294 |
| 229 | 20240730 | 145500 | 3236942450 | 13790 | 13760 | 13790 | 13760 | 515 |
| 230 | 20240730 | 145400 | 3229849790 | 13770 | 13760 | 13770 | 13750 | 67 |
| 231 | 20240730 | 145300 | 3228928190 | 13760 | 13750 | 13760 | 13750 | 235 |
| 232 | 20240730 | 145200 | 3225694890 | 13750 | 13760 | 13760 | 13750 | 818 |
| 233 | 20240730 | 145100 | 3214443560 | 13770 | 13780 | 13780 | 13760 | 667 |
| 234 | 20240730 | 145000 | 3205260550 | 13790 | 13780 | 13790 | 13780 | 648 |
| 235 | 20240730 | 144900 | 3196331100 | 13790 | 13780 | 13790 | 13780 | 40 |
| 236 | 20240730 | 144800 | 3195779800 | 13790 | 13800 | 13800 | 13790 | 1196 |
| 237 | 20240730 | 144700 | 3179286930 | 13790 | 13780 | 13790 | 13780 | 481 |
| 238 | 20240730 | 144600 | 3172654020 | 13780 | 13790 | 13800 | 13770 | 21 |
| 239 | 20240730 | 144500 | 3172364730 | 13790 | 13800 | 13800 | 13790 | 2 |
| 240 | 20240730 | 144400 | 3172337140 | 13770 | 13780 | 13780 | 13760 | 773 |
| 241 | 20240730 | 144300 | 3161688900 | 13780 | 13770 | 13780 | 13770 | 1923 |
| 242 | 20240730 | 144200 | 3135192610 | 13780 | 13760 | 13780 | 13760 | 525 |
| 243 | 20240730 | 144100 | 3127964500 | 13750 | 13750 | 13750 | 13750 | 443 |
| 244 | 20240730 | 144000 | 3121873250 | 13750 | 13730 | 13750 | 13730 | 217 |
| 245 | 20240730 | 143900 | 3118891880 | 13720 | 13800 | 13800 | 13720 | 7628 |
| 246 | 20240730 | 143800 | 3013902200 | 13800 | 13820 | 13820 | 13800 | 789 |
| 247 | 20240730 | 143700 | 3003008340 | 13820 | 13820 | 13820 | 13810 | 300 |
| 248 | 20240730 | 143600 | 2998863220 | 13860 | 13820 | 13860 | 13820 | 56 |
| 249 | 20240730 | 143500 | 2998088760 | 13830 | 13830 | 13830 | 13830 | 300 |
| 250 | 20240730 | 143400 | 2993939760 | 13830 | 13830 | 13830 | 13830 | 5 |
| 251 | 20240730 | 143300 | 2993870610 | 13830 | 13860 | 13860 | 13830 | 88 |
| 252 | 20240730 | 143200 | 2992651170 | 13820 | 13840 | 13840 | 13820 | 1053 |
| 253 | 20240730 | 143100 | 2978084400 | 13860 | 13830 | 13860 | 13830 | 111 |
| 254 | 20240730 | 143000 | 2976546240 | 13870 | 13810 | 13870 | 13810 | 931 |
| 255 | 20240730 | 142900 | 2963686400 | 13820 | 13860 | 13880 | 13820 | 2868 |
| 256 | 20240730 | 142800 | 2923982940 | 13870 | 13900 | 13900 | 13870 | 273 |
| 257 | 20240730 | 142700 | 2920195680 | 13900 | 13860 | 13900 | 13860 | 274 |
| 258 | 20240730 | 142600 | 2916391080 | 13860 | 13870 | 13900 | 13860 | 1137 |
| 259 | 20240730 | 142500 | 2900591590 | 13880 | 13870 | 13890 | 13870 | 44 |
| 260 | 20240730 | 142400 | 2899981280 | 13870 | 13870 | 13870 | 13870 | 207 |
| 261 | 20240730 | 142300 | 2897110190 | 13870 | 13870 | 13870 | 13870 | 1 |
| 262 | 20240730 | 142200 | 2897096320 | 13850 | 13900 | 13900 | 13850 | 187 |
| 263 | 20240730 | 142100 | 2894504620 | 13900 | 13850 | 13900 | 13850 | 166 |
| 264 | 20240730 | 142000 | 2892198790 | 13850 | 13870 | 13870 | 13850 | 655 |
| 265 | 20240730 | 141900 | 2883122200 | 13900 | 13880 | 13900 | 13860 | 226 |
| 266 | 20240730 | 141800 | 2879986830 | 13890 | 13890 | 13890 | 13890 | 1 |
| 267 | 20240730 | 141700 | 2879972940 | 13850 | 13860 | 13860 | 13850 | 65 |
| 268 | 20240730 | 141600 | 2879072050 | 13890 | 13890 | 13890 | 13890 | 20 |
| 269 | 20240730 | 141500 | 2878794250 | 13890 | 13860 | 13890 | 13860 | 2 |
| 270 | 20240730 | 141400 | 2878766500 | 13890 | 13880 | 13890 | 13880 | 17 |
| 271 | 20240730 | 141300 | 2878530500 | 13890 | 13890 | 13890 | 13890 | 58 |
| 272 | 20240730 | 141200 | 2877724880 | 13900 | 13880 | 13900 | 13880 | 155 |
| 273 | 20240730 | 141100 | 2875572050 | 13880 | 13850 | 13880 | 13850 | 290 |
| 274 | 20240730 | 141000 | 2871554780 | 13830 | 13830 | 13830 | 13820 | 169 |
| 275 | 20240730 | 140900 | 2869218190 | 13820 | 13850 | 13850 | 13820 | 685 |
| 276 | 20240730 | 140800 | 2859745900 | 13850 | 13850 | 13850 | 13850 | 9 |
| 277 | 20240730 | 140700 | 2859621250 | 13850 | 13870 | 13900 | 13850 | 1966 |
| 278 | 20240730 | 140600 | 2832376250 | 13870 | 13880 | 13880 | 13870 | 3045 |
| 279 | 20240730 | 140500 | 2790126860 | 13900 | 13900 | 13900 | 13900 | 1 |
| 280 | 20240730 | 140400 | 2790112960 | 13880 | 13880 | 13880 | 13880 | 200 |
| 281 | 20240730 | 140300 | 2787336960 | 13880 | 13880 | 13900 | 13880 | 304 |
| 282 | 20240730 | 140200 | 2783117420 | 13900 | 13910 | 13920 | 13900 | 569 |
| 283 | 20240730 | 140100 | 2775205720 | 13920 | 13920 | 13920 | 13910 | 99 |
| 284 | 20240730 | 140000 | 2773828100 | 13910 | 13900 | 13910 | 13900 | 853 |
| 285 | 20240730 | 135900 | 2761963920 | 13910 | 13910 | 13910 | 13910 | 453 |
| 286 | 20240730 | 135800 | 2755662690 | 13880 | 13910 | 13910 | 13880 | 6 |
| 287 | 20240730 | 135700 | 2755579260 | 13880 | 13890 | 13900 | 13880 | 2238 |
| 288 | 20240730 | 135600 | 2724500980 | 13900 | 13910 | 13910 | 13900 | 266 |
| 289 | 20240730 | 135500 | 2720801820 | 13910 | 13900 | 13910 | 13900 | 100 |
| 290 | 20240730 | 135400 | 2719411800 | 13900 | 13900 | 13900 | 13900 | 373 |
| 291 | 20240730 | 135300 | 2714227100 | 13900 | 13900 | 13900 | 13900 | 10 |
| 292 | 20240730 | 135200 | 2714088100 | 13900 | 13900 | 13900 | 13900 | 6 |
| 293 | 20240730 | 135100 | 2714004700 | 13890 | 13910 | 13910 | 13890 | 61 |
| 294 | 20240730 | 135000 | 2713157350 | 13910 | 13910 | 13910 | 13910 | 2 |
| 295 | 20240730 | 134900 | 2713129530 | 13880 | 13880 | 13910 | 13880 | 12 |
| 296 | 20240730 | 134800 | 2712962910 | 13880 | 13910 | 13910 | 13880 | 139 |
| 297 | 20240730 | 134700 | 2711032970 | 13920 | 13910 | 13920 | 13910 | 253 |
| 298 | 20240730 | 134600 | 2707512940 | 13920 | 13880 | 13920 | 13870 | 619 |
| 299 | 20240730 | 134500 | 2698913410 | 13890 | 13870 | 13890 | 13850 | 760 |
| 300 | 20240730 | 134400 | 2688375440 | 13880 | 13920 | 13920 | 13880 | 4862 |
| 301 | 20240730 | 134300 | 2620768180 | 13930 | 13930 | 13930 | 13920 | 164 |
| 302 | 20240730 | 134200 | 2618483670 | 13930 | 13920 | 13930 | 13920 | 133 |
| 303 | 20240730 | 134100 | 2616631390 | 13920 | 13920 | 13930 | 13920 | 600 |
| 304 | 20240730 | 134000 | 2608278390 | 13920 | 13930 | 13930 | 13920 | 83 |
| 305 | 20240730 | 133900 | 2607123010 | 13910 | 13930 | 13930 | 13910 | 1027 |
| 306 | 20240730 | 133800 | 2592830730 | 13930 | 13940 | 13940 | 13930 | 593 |
| 307 | 20240730 | 133700 | 2584570230 | 13990 | 13930 | 13990 | 13930 | 104 |
| 308 | 20240730 | 133600 | 2583116690 | 13930 | 13930 | 13930 | 13930 | 5 |
| 309 | 20240730 | 133500 | 2583047040 | 13930 | 13940 | 13940 | 13920 | 2138 |
| 310 | 20240730 | 133400 | 2553277240 | 13940 | 13940 | 13940 | 13940 | 50 |
| 311 | 20240730 | 133300 | 2552580240 | 13950 | 13950 | 13950 | 13950 | 211 |
| 312 | 20240730 | 133200 | 2549636790 | 13960 | 13960 | 13960 | 13960 | 336 |
| 313 | 20240730 | 133100 | 2544946230 | 14000 | 13960 | 14000 | 13960 | 1045 |
| 314 | 20240730 | 133000 | 2530316650 | 13970 | 13980 | 13980 | 13970 | 203 |
| 315 | 20240730 | 132900 | 2527480730 | 14000 | 13980 | 14000 | 13980 | 486 |
| 316 | 20240730 | 132800 | 2520686420 | 13980 | 14000 | 14000 | 13980 | 1139 |
| 317 | 20240730 | 132700 | 2504743200 | 14000 | 13980 | 14000 | 13980 | 103 |
| 318 | 20240730 | 132600 | 2503302080 | 13970 | 13970 | 13970 | 13970 | 192 |
| 319 | 20240730 | 132500 | 2500619840 | 13970 | 13970 | 13970 | 13970 | 0 |
| 320 | 20240730 | 132400 | 2500619840 | 13970 | 13970 | 13970 | 13930 | 129 |
| 321 | 20240730 | 132300 | 2498822790 | 13930 | 13970 | 13970 | 13930 | 43 |
| 322 | 20240730 | 132200 | 2498222280 | 13930 | 13970 | 13970 | 13930 | 1251 |
| 323 | 20240730 | 132100 | 2480784070 | 13970 | 13970 | 13970 | 13960 | 3 |
| 324 | 20240730 | 132000 | 2480742170 | 13950 | 13950 | 13950 | 13950 | 6 |
| 325 | 20240730 | 131900 | 2480658470 | 13980 | 13980 | 13980 | 13980 | 17 |
| 326 | 20240730 | 131800 | 2480420810 | 13980 | 13980 | 13980 | 13980 | 1 |
| 327 | 20240730 | 131700 | 2480406830 | 13950 | 13980 | 13980 | 13950 | 43 |
| 328 | 20240730 | 131600 | 2479806940 | 13970 | 13970 | 13970 | 13970 | 1 |
| 329 | 20240730 | 131500 | 2479792970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 330 | 20240730 | 131400 | 2479792970 | 13930 | 13950 | 13950 | 13930 | 1068 |
| 331 | 20240730 | 131300 | 2464911440 | 13950 | 13950 | 13950 | 13950 | 635 |
| 332 | 20240730 | 131200 | 2456053190 | 13950 | 13940 | 13950 | 13940 | 613 |
| 333 | 20240730 | 131100 | 2447501940 | 13940 | 13940 | 13940 | 13940 | 3 |
| 334 | 20240730 | 131000 | 2447460120 | 13940 | 13980 | 13980 | 13940 | 2 |
| 335 | 20240730 | 130900 | 2447432200 | 13920 | 13920 | 13920 | 13920 | 1 |
| 336 | 20240730 | 130800 | 2447418280 | 13930 | 13950 | 13950 | 13930 | 1093 |
| 337 | 20240730 | 130700 | 2432185790 | 13940 | 13940 | 13940 | 13940 | 283 |
| 338 | 20240730 | 130600 | 2428240770 | 13940 | 13950 | 13980 | 13940 | 374 |
| 339 | 20240730 | 130500 | 2423023180 | 13950 | 13960 | 13960 | 13950 | 258 |
| 340 | 20240730 | 130400 | 2419422370 | 13960 | 13970 | 13970 | 13960 | 218 |
| 341 | 20240730 | 130300 | 2416378500 | 13980 | 14010 | 14020 | 13980 | 1875 |
| 342 | 20240730 | 130200 | 2390145460 | 14000 | 14000 | 14000 | 14000 | 266 |
| 343 | 20240730 | 130100 | 2386421460 | 14020 | 14000 | 14020 | 14000 | 159 |
| 344 | 20240730 | 130000 | 2384192370 | 14010 | 14010 | 14010 | 14000 | 580 |
| 345 | 20240730 | 125900 | 2376071580 | 14010 | 14030 | 14030 | 14000 | 666 |
| 346 | 20240730 | 125800 | 2366731140 | 14030 | 14020 | 14030 | 14020 | 554 |
| 347 | 20240730 | 125700 | 2358960270 | 14010 | 14000 | 14010 | 13990 | 963 |
| 348 | 20240730 | 125600 | 2345478920 | 14000 | 14010 | 14010 | 14000 | 60 |
| 349 | 20240730 | 125500 | 2344638430 | 14000 | 14000 | 14000 | 14000 | 96 |
| 350 | 20240730 | 125400 | 2343294430 | 14010 | 13980 | 14010 | 13980 | 878 |
| 351 | 20240730 | 125300 | 2330994260 | 13980 | 13970 | 14000 | 13970 | 220 |
| 352 | 20240730 | 125200 | 2327918850 | 13980 | 13980 | 14000 | 13980 | 178 |
| 353 | 20240730 | 125100 | 2325428910 | 13970 | 13960 | 13970 | 13960 | 154 |
| 354 | 20240730 | 125000 | 2323277550 | 13970 | 13950 | 13970 | 13940 | 53 |
| 355 | 20240730 | 124900 | 2322538630 | 13960 | 13960 | 13960 | 13960 | 54 |
| 356 | 20240730 | 124800 | 2321784790 | 13970 | 13970 | 13970 | 13970 | 45 |
| 357 | 20240730 | 124700 | 2321156140 | 13980 | 13980 | 13980 | 13970 | 178 |
| 358 | 20240730 | 124600 | 2318667710 | 13990 | 13990 | 13990 | 13990 | 77 |
| 359 | 20240730 | 124500 | 2317590480 | 13990 | 13990 | 14000 | 13990 | 228 |
| 360 | 20240730 | 124400 | 2314400080 | 13990 | 13990 | 13990 | 13990 | 60 |
| 361 | 20240730 | 124300 | 2313560680 | 14000 | 14000 | 14000 | 14000 | 82 |
| 362 | 20240730 | 124200 | 2312412680 | 14000 | 13970 | 14000 | 13930 | 440 |
| 363 | 20240730 | 124100 | 2306262840 | 14010 | 14010 | 14010 | 14010 | 1 |
| 364 | 20240730 | 124000 | 2306248830 | 13960 | 14000 | 14010 | 13960 | 242 |
| 365 | 20240730 | 123900 | 2302863670 | 14010 | 14010 | 14020 | 14000 | 78 |
| 366 | 20240730 | 123800 | 2301771310 | 14020 | 14010 | 14020 | 14000 | 184 |
| 367 | 20240730 | 123700 | 2299194830 | 14020 | 14020 | 14020 | 14000 | 904 |
| 368 | 20240730 | 123600 | 2286534400 | 14020 | 14020 | 14020 | 14020 | 120 |
| 369 | 20240730 | 123500 | 2284852000 | 14020 | 14030 | 14030 | 14020 | 635 |
| 370 | 20240730 | 123400 | 2275947300 | 14030 | 14010 | 14030 | 14000 | 2068 |
| 371 | 20240730 | 123300 | 2246935370 | 14020 | 14020 | 14020 | 14010 | 168 |
| 372 | 20240730 | 123200 | 2244580170 | 14020 | 14020 | 14030 | 14020 | 245 |
| 373 | 20240730 | 123100 | 2241143940 | 14030 | 14030 | 14030 | 14010 | 2231 |
| 374 | 20240730 | 123000 | 2209866040 | 14020 | 14020 | 14030 | 14020 | 938 |
| 375 | 20240730 | 122900 | 2196711470 | 14020 | 14000 | 14020 | 14000 | 1041 |
| 376 | 20240730 | 122800 | 2182127780 | 14000 | 14000 | 14000 | 14000 | 617 |
| 377 | 20240730 | 122700 | 2173489780 | 13990 | 13990 | 14000 | 13990 | 274 |
| 378 | 20240730 | 122600 | 2169656510 | 13980 | 13950 | 14000 | 13950 | 1175 |
| 379 | 20240730 | 122500 | 2153236760 | 13940 | 13940 | 13950 | 13940 | 134 |
| 380 | 20240730 | 122400 | 2151367860 | 13950 | 13950 | 13950 | 13950 | 33 |
| 381 | 20240730 | 122300 | 2150907510 | 13950 | 13950 | 13950 | 13950 | 84 |
| 382 | 20240730 | 122200 | 2149735710 | 13950 | 13930 | 13950 | 13930 | 93 |
| 383 | 20240730 | 122100 | 2148439840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 384 | 20240730 | 122000 | 2148439840 | 13900 | 13950 | 13950 | 13900 | 595 |
| 385 | 20240730 | 121900 | 2140164550 | 13950 | 13950 | 13960 | 13950 | 398 |
| 386 | 20240730 | 121800 | 2134612440 | 13940 | 13930 | 13940 | 13900 | 6140 |
| 387 | 20240730 | 121700 | 2049248080 | 13940 | 13970 | 13970 | 13940 | 229 |
| 388 | 20240730 | 121600 | 2046054320 | 13950 | 13950 | 13970 | 13940 | 269 |
| 389 | 20240730 | 121500 | 2042301080 | 13950 | 13980 | 13980 | 13950 | 275 |
| 390 | 20240730 | 121400 | 2038459810 | 13980 | 13980 | 13980 | 13980 | 31 |
| 391 | 20240730 | 121300 | 2038026430 | 13980 | 13970 | 13980 | 13970 | 130 |
| 392 | 20240730 | 121200 | 2036209720 | 13950 | 13950 | 13950 | 13950 | 147 |
| 393 | 20240730 | 121100 | 2034159070 | 13950 | 13950 | 13950 | 13950 | 260 |
| 394 | 20240730 | 121000 | 2030532070 | 13960 | 13950 | 13960 | 13950 | 171 |
| 395 | 20240730 | 120900 | 2028145540 | 13950 | 13960 | 13960 | 13950 | 117 |
| 396 | 20240730 | 120800 | 2026512330 | 13960 | 13950 | 13960 | 13940 | 542 |
| 397 | 20240730 | 120700 | 2018953620 | 13950 | 13940 | 13950 | 13940 | 176 |
| 398 | 20240730 | 120600 | 2016500170 | 13940 | 13940 | 13940 | 13930 | 144 |
| 399 | 20240730 | 120500 | 2014493090 | 13940 | 13940 | 13940 | 13940 | 158 |
| 400 | 20240730 | 120400 | 2012290570 | 13940 | 13950 | 13950 | 13940 | 127 |
| 401 | 20240730 | 120300 | 2010519160 | 13960 | 13950 | 13960 | 13950 | 37 |
| 402 | 20240730 | 120200 | 2010002710 | 13900 | 13950 | 13950 | 13900 | 93 |
| 403 | 20240730 | 120100 | 2008708400 | 13960 | 13960 | 13960 | 13950 | 71 |
| 404 | 20240730 | 120000 | 2007717320 | 13960 | 13960 | 13960 | 13900 | 2304 |
| 405 | 20240730 | 115900 | 1975684000 | 13950 | 13970 | 13970 | 13950 | 169 |
| 406 | 20240730 | 115800 | 1973324890 | 13970 | 13960 | 13970 | 13960 | 651 |
| 407 | 20240730 | 115700 | 1964230440 | 13970 | 13970 | 13970 | 13950 | 165 |
| 408 | 20240730 | 115600 | 1961927960 | 13970 | 13970 | 13970 | 13970 | 172 |
| 409 | 20240730 | 115500 | 1959525120 | 13970 | 13990 | 13990 | 13970 | 121 |
| 410 | 20240730 | 115400 | 1957833600 | 13980 | 13980 | 13980 | 13980 | 99 |
| 411 | 20240730 | 115300 | 1956449580 | 13990 | 13960 | 13990 | 13960 | 191 |
| 412 | 20240730 | 115200 | 1953782150 | 13960 | 13980 | 13980 | 13960 | 304 |
| 413 | 20240730 | 115100 | 1949536730 | 13970 | 13980 | 13980 | 13950 | 900 |
| 414 | 20240730 | 115000 | 1936974520 | 13980 | 13990 | 13990 | 13980 | 115 |
| 415 | 20240730 | 114900 | 1935366580 | 13980 | 13980 | 13990 | 13980 | 765 |
| 416 | 20240730 | 114800 | 1924671570 | 13980 | 14000 | 14000 | 13980 | 261 |
| 417 | 20240730 | 114700 | 1921020580 | 14000 | 14000 | 14000 | 14000 | 32 |
| 418 | 20240730 | 114600 | 1920572580 | 14000 | 14000 | 14000 | 14000 | 78 |
| 419 | 20240730 | 114500 | 1919480580 | 14000 | 14000 | 14000 | 14000 | 121 |
| 420 | 20240730 | 114400 | 1917786580 | 14000 | 14000 | 14000 | 14000 | 513 |
| 421 | 20240730 | 114300 | 1910604580 | 14000 | 14010 | 14020 | 14000 | 468 |
| 422 | 20240730 | 114200 | 1904048950 | 14010 | 14000 | 14010 | 14000 | 860 |
| 423 | 20240730 | 114100 | 1892008540 | 14000 | 13990 | 14000 | 13990 | 375 |
| 424 | 20240730 | 114000 | 1886759060 | 13990 | 13990 | 14000 | 13990 | 248 |
| 425 | 20240730 | 113900 | 1883287350 | 14000 | 14000 | 14000 | 13990 | 170 |
| 426 | 20240730 | 113800 | 1880907440 | 13990 | 14000 | 14000 | 13990 | 595 |
| 427 | 20240730 | 113700 | 1872582440 | 14000 | 13990 | 14000 | 13990 | 122 |
| 428 | 20240730 | 113600 | 1870875240 | 14000 | 13990 | 14000 | 13990 | 300 |
| 429 | 20240730 | 113500 | 1866677490 | 13990 | 13980 | 13990 | 13980 | 244 |
| 430 | 20240730 | 113400 | 1863265060 | 13980 | 13980 | 13980 | 13970 | 96 |
| 431 | 20240730 | 113300 | 1861923430 | 13980 | 13980 | 13980 | 13980 | 192 |
| 432 | 20240730 | 113200 | 1859239270 | 13970 | 13970 | 13980 | 13970 | 113 |
| 433 | 20240730 | 113100 | 1857660170 | 13940 | 13970 | 13970 | 13940 | 150 |
| 434 | 20240730 | 113000 | 1855566220 | 13970 | 13970 | 13980 | 13960 | 219 |
| 435 | 20240730 | 112900 | 1852505840 | 13980 | 13980 | 13980 | 13980 | 83 |
| 436 | 20240730 | 112800 | 1851345500 | 13980 | 13980 | 13980 | 13980 | 100 |
| 437 | 20240730 | 112700 | 1849947500 | 13980 | 13970 | 13980 | 13970 | 162 |
| 438 | 20240730 | 112600 | 1847684060 | 13980 | 13980 | 13980 | 13980 | 56 |
| 439 | 20240730 | 112500 | 1846901180 | 13980 | 13980 | 13980 | 13980 | 84 |
| 440 | 20240730 | 112400 | 1845726860 | 13980 | 13980 | 13980 | 13980 | 166 |
| 441 | 20240730 | 112300 | 1843406180 | 13980 | 13960 | 13980 | 13960 | 456 |
| 442 | 20240730 | 112200 | 1837031710 | 13960 | 13960 | 13960 | 13960 | 0 |
| 443 | 20240730 | 112100 | 1837031710 | 13960 | 13960 | 13960 | 13960 | 56 |
| 444 | 20240730 | 112000 | 1836249950 | 13900 | 13960 | 13960 | 13900 | 193 |
| 445 | 20240730 | 111900 | 1833561400 | 13900 | 13960 | 13960 | 13900 | 1053 |
| 446 | 20240730 | 111800 | 1818885770 | 13970 | 13970 | 13970 | 13970 | 296 |
| 447 | 20240730 | 111700 | 1814750650 | 13960 | 13960 | 13960 | 13960 | 16 |
| 448 | 20240730 | 111600 | 1814527290 | 13970 | 13990 | 13990 | 13970 | 323 |
| 449 | 20240730 | 111500 | 1810012280 | 13990 | 13970 | 13990 | 13970 | 392 |
| 450 | 20240730 | 111400 | 1804531580 | 13970 | 13980 | 13980 | 13970 | 68 |
| 451 | 20240730 | 111300 | 1803581020 | 13980 | 13980 | 13980 | 13980 | 164 |
| 452 | 20240730 | 111200 | 1801288300 | 13970 | 13980 | 13980 | 13970 | 305 |
| 453 | 20240730 | 111100 | 1797024470 | 13970 | 13980 | 13980 | 13970 | 67 |
| 454 | 20240730 | 111000 | 1796087830 | 13980 | 13970 | 13980 | 13950 | 355 |
| 455 | 20240730 | 110900 | 1791132090 | 13980 | 13980 | 13980 | 13980 | 261 |
| 456 | 20240730 | 110800 | 1787483310 | 13970 | 13970 | 13970 | 13960 | 1029 |
| 457 | 20240730 | 110700 | 1773110170 | 13970 | 13960 | 13970 | 13950 | 247 |
| 458 | 20240730 | 110600 | 1769662030 | 13960 | 13960 | 13960 | 13960 | 101 |
| 459 | 20240730 | 110500 | 1768252070 | 13970 | 13980 | 13980 | 13970 | 152 |
| 460 | 20240730 | 110400 | 1766127690 | 13980 | 13980 | 13980 | 13970 | 64 |
| 461 | 20240730 | 110300 | 1765232980 | 13980 | 13990 | 13990 | 13980 | 62 |
| 462 | 20240730 | 110200 | 1764366040 | 13980 | 13990 | 13990 | 13980 | 181 |
| 463 | 20240730 | 110100 | 1761834660 | 13980 | 13980 | 13980 | 13980 | 234 |
| 464 | 20240730 | 110000 | 1758563340 | 13980 | 13980 | 13980 | 13980 | 63 |
| 465 | 20240730 | 105900 | 1757682600 | 13970 | 13960 | 13970 | 13960 | 123 |
| 466 | 20240730 | 105800 | 1755964790 | 13970 | 13980 | 13980 | 13970 | 199 |
| 467 | 20240730 | 105700 | 1753184350 | 13980 | 13980 | 13980 | 13980 | 208 |
| 468 | 20240730 | 105600 | 1750276510 | 13970 | 13980 | 13980 | 13970 | 138 |
| 469 | 20240730 | 105500 | 1748348270 | 13980 | 13980 | 13980 | 13950 | 89 |
| 470 | 20240730 | 105400 | 1747104980 | 13970 | 13950 | 13970 | 13950 | 1266 |
| 471 | 20240730 | 105300 | 1729426520 | 13940 | 13950 | 13950 | 13940 | 390 |
| 472 | 20240730 | 105200 | 1723986870 | 13950 | 13920 | 13950 | 13920 | 598 |
| 473 | 20240730 | 105100 | 1715648630 | 13920 | 13940 | 13940 | 13920 | 447 |
| 474 | 20240730 | 105000 | 1709426290 | 13890 | 13870 | 13890 | 13870 | 3 |
| 475 | 20240730 | 104900 | 1709384660 | 13860 | 13890 | 13890 | 13860 | 319 |
| 476 | 20240730 | 104800 | 1704960090 | 13860 | 13950 | 13950 | 13860 | 824 |
| 477 | 20240730 | 104700 | 1693488770 | 13950 | 13960 | 13970 | 13950 | 381 |
| 478 | 20240730 | 104600 | 1688172370 | 13960 | 13980 | 13980 | 13960 | 549 |
| 479 | 20240730 | 104500 | 1680505420 | 13980 | 13980 | 13980 | 13980 | 29 |
| 480 | 20240730 | 104400 | 1680100000 | 13980 | 13990 | 14000 | 13980 | 540 |
| 481 | 20240730 | 104300 | 1672545210 | 13980 | 13980 | 13980 | 13980 | 21 |
| 482 | 20240730 | 104200 | 1672251630 | 13980 | 13990 | 13990 | 13980 | 86 |
| 483 | 20240730 | 104100 | 1671049280 | 13990 | 13980 | 13990 | 13980 | 85 |
| 484 | 20240730 | 104000 | 1669860800 | 13970 | 13970 | 13980 | 13960 | 128 |
| 485 | 20240730 | 103900 | 1668072470 | 13970 | 13970 | 13970 | 13960 | 174 |
| 486 | 20240730 | 103800 | 1665643020 | 13970 | 13990 | 14010 | 13970 | 479 |
| 487 | 20240730 | 103700 | 1658944020 | 13990 | 14000 | 14010 | 13990 | 365 |
| 488 | 20240730 | 103600 | 1653834640 | 13980 | 13960 | 14000 | 13960 | 80 |
| 489 | 20240730 | 103500 | 1652715200 | 13960 | 13960 | 13960 | 13960 | 28 |
| 490 | 20240730 | 103400 | 1652324320 | 13980 | 13950 | 13980 | 13950 | 683 |
| 491 | 20240730 | 103300 | 1642777380 | 13950 | 13990 | 13990 | 13950 | 549 |
| 492 | 20240730 | 103200 | 1635115490 | 13990 | 14020 | 14020 | 13990 | 197 |
| 493 | 20240730 | 103100 | 1632356780 | 14020 | 14020 | 14020 | 13990 | 107 |
| 494 | 20240730 | 103000 | 1630857970 | 14030 | 14020 | 14030 | 13990 | 1668 |
| 495 | 20240730 | 102900 | 1607491620 | 14020 | 14000 | 14020 | 14000 | 1158 |
| 496 | 20240730 | 102800 | 1591272380 | 14000 | 14000 | 14000 | 13980 | 251 |
| 497 | 20240730 | 102700 | 1587761570 | 14000 | 13990 | 14010 | 13950 | 604 |
| 498 | 20240730 | 102600 | 1579309600 | 14010 | 13970 | 14010 | 13960 | 381 |
| 499 | 20240730 | 102500 | 1573977840 | 13990 | 13960 | 14000 | 13960 | 439 |
| 500 | 20240730 | 102400 | 1567840650 | 13980 | 13950 | 13980 | 13950 | 806 |
| 501 | 20240730 | 102300 | 1556589120 | 13950 | 13920 | 13950 | 13890 | 1666 |
| 502 | 20240730 | 102200 | 1533384570 | 13920 | 13890 | 13920 | 13860 | 532 |
| 503 | 20240730 | 102100 | 1525983750 | 13930 | 13900 | 13930 | 13890 | 131 |
| 504 | 20240730 | 102000 | 1524162830 | 13900 | 13870 | 13900 | 13870 | 231 |
| 505 | 20240730 | 101900 | 1520958380 | 13850 | 13840 | 13850 | 13840 | 73 |
| 506 | 20240730 | 101800 | 1519947980 | 13840 | 13810 | 13840 | 13810 | 187 |
| 507 | 20240730 | 101700 | 1517362920 | 13810 | 13810 | 13810 | 13810 | 106 |
| 508 | 20240730 | 101600 | 1515899060 | 13810 | 13810 | 13810 | 13790 | 137 |
| 509 | 20240730 | 101500 | 1514009270 | 13810 | 13810 | 13810 | 13790 | 206 |
| 510 | 20240730 | 101400 | 1511166400 | 13800 | 13810 | 13810 | 13800 | 82 |
| 511 | 20240730 | 101300 | 1510034120 | 13790 | 13780 | 13810 | 13780 | 194 |
| 512 | 20240730 | 101200 | 1507358920 | 13780 | 13780 | 13780 | 13780 | 217 |
| 513 | 20240730 | 101100 | 1504368660 | 13790 | 13790 | 13790 | 13790 | 0 |
| 514 | 20240730 | 101000 | 1504368660 | 13790 | 13760 | 13790 | 13750 | 951 |
| 515 | 20240730 | 100900 | 1491283860 | 13760 | 13780 | 13780 | 13760 | 1839 |
| 516 | 20240730 | 100800 | 1465953000 | 13800 | 13800 | 13800 | 13800 | 1 |
| 517 | 20240730 | 100700 | 1465939200 | 13800 | 13790 | 13800 | 13790 | 157 |
| 518 | 20240730 | 100600 | 1463773310 | 13800 | 13790 | 13800 | 13790 | 57 |
| 519 | 20240730 | 100500 | 1462987170 | 13790 | 13800 | 13810 | 13790 | 58 |
| 520 | 20240730 | 100400 | 1462186960 | 13800 | 13800 | 13800 | 13790 | 231 |
| 521 | 20240730 | 100300 | 1459000610 | 13800 | 13800 | 13800 | 13790 | 182 |
| 522 | 20240730 | 100200 | 1456489510 | 13800 | 13800 | 13800 | 13800 | 141 |
| 523 | 20240730 | 100100 | 1454543710 | 13800 | 13800 | 13800 | 13800 | 41 |
| 524 | 20240730 | 100000 | 1453977910 | 13800 | 13820 | 13820 | 13800 | 118 |
| 525 | 20240730 | 095900 | 1452347490 | 13820 | 13770 | 13820 | 13750 | 350 |
| 526 | 20240730 | 095800 | 1447523880 | 13770 | 13740 | 13770 | 13740 | 425 |
| 527 | 20240730 | 095700 | 1441683060 | 13740 | 13730 | 13750 | 13730 | 656 |
| 528 | 20240730 | 095600 | 1432666350 | 13730 | 13750 | 13760 | 13720 | 1503 |
| 529 | 20240730 | 095500 | 1412035350 | 13740 | 13780 | 13790 | 13740 | 4447 |
| 530 | 20240730 | 095400 | 1350827440 | 13780 | 13800 | 13800 | 13780 | 943 |
| 531 | 20240730 | 095300 | 1337821530 | 13800 | 13800 | 13810 | 13790 | 576 |
| 532 | 20240730 | 095200 | 1329874140 | 13790 | 13810 | 13810 | 13790 | 3069 |
| 533 | 20240730 | 095100 | 1287531750 | 13810 | 13820 | 13820 | 13810 | 203 |
| 534 | 20240730 | 095000 | 1284728090 | 13810 | 13810 | 13820 | 13800 | 769 |
| 535 | 20240730 | 094900 | 1274112030 | 13810 | 13810 | 13820 | 13810 | 763 |
| 536 | 20240730 | 094800 | 1263571210 | 13810 | 13810 | 13810 | 13810 | 214 |
| 537 | 20240730 | 094700 | 1260615870 | 13810 | 13820 | 13820 | 13810 | 91 |
| 538 | 20240730 | 094600 | 1259358570 | 13820 | 13810 | 13830 | 13800 | 1096 |
| 539 | 20240730 | 094500 | 1244225060 | 13810 | 13810 | 13840 | 13810 | 1135 |
| 540 | 20240730 | 094400 | 1228545630 | 13820 | 13820 | 13830 | 13800 | 2297 |
| 541 | 20240730 | 094300 | 1196823590 | 13820 | 13830 | 13830 | 13820 | 1592 |
| 542 | 20240730 | 094200 | 1174819410 | 13830 | 13830 | 13830 | 13820 | 983 |
| 543 | 20240730 | 094100 | 1161231090 | 13820 | 13830 | 13840 | 13820 | 541 |
| 544 | 20240730 | 094000 | 1153749530 | 13840 | 13830 | 13840 | 13820 | 779 |
| 545 | 20240730 | 093900 | 1142981580 | 13830 | 13890 | 13890 | 13830 | 2190 |
| 546 | 20240730 | 093800 | 1112622130 | 13900 | 13920 | 13920 | 13900 | 282 |
| 547 | 20240730 | 093700 | 1108702310 | 13900 | 13900 | 13900 | 13880 | 1458 |
| 548 | 20240730 | 093600 | 1088442310 | 13900 | 13920 | 13930 | 13900 | 2279 |
| 549 | 20240730 | 093500 | 1056759870 | 13920 | 13910 | 13920 | 13900 | 212 |
| 550 | 20240730 | 093400 | 1053810950 | 13910 | 13920 | 13920 | 13910 | 299 |
| 551 | 20240730 | 093300 | 1049651280 | 13900 | 13900 | 13900 | 13900 | 1046 |
| 552 | 20240730 | 093200 | 1035111880 | 13900 | 13930 | 13940 | 13900 | 584 |
| 553 | 20240730 | 093100 | 1026991330 | 13890 | 13900 | 13900 | 13890 | 162 |
| 554 | 20240730 | 093000 | 1024739780 | 13880 | 13930 | 13950 | 13880 | 2995 |
| 555 | 20240730 | 092900 | 983096240 | 13950 | 13940 | 13970 | 13940 | 1152 |
| 556 | 20240730 | 092800 | 967028430 | 13940 | 13920 | 13950 | 13920 | 1087 |
| 557 | 20240730 | 092700 | 951875470 | 13940 | 13920 | 13940 | 13870 | 2276 |
| 558 | 20240730 | 092600 | 920241770 | 13930 | 13940 | 13940 | 13930 | 2349 |
| 559 | 20240730 | 092500 | 887509040 | 13940 | 13940 | 13970 | 13940 | 296 |
| 560 | 20240730 | 092400 | 883382260 | 13940 | 13990 | 13990 | 13940 | 4013 |
| 561 | 20240730 | 092300 | 827368990 | 13990 | 14070 | 14070 | 13990 | 1710 |
| 562 | 20240730 | 092200 | 803422880 | 14070 | 14000 | 14070 | 13990 | 975 |
| 563 | 20240730 | 092100 | 789773560 | 14050 | 14070 | 14090 | 14050 | 1567 |
| 564 | 20240730 | 092000 | 767741430 | 14070 | 14100 | 14100 | 14060 | 451 |
| 565 | 20240730 | 091900 | 761394670 | 14110 | 14110 | 14110 | 14050 | 770 |
| 566 | 20240730 | 091800 | 750557080 | 14110 | 14090 | 14120 | 14070 | 2968 |
| 567 | 20240730 | 091700 | 708698740 | 14090 | 14060 | 14110 | 14060 | 1688 |
| 568 | 20240730 | 091600 | 684916910 | 14050 | 14000 | 14050 | 13950 | 1746 |
| 569 | 20240730 | 091500 | 660442180 | 14000 | 13960 | 14000 | 13950 | 667 |
| 570 | 20240730 | 091400 | 651131950 | 13950 | 13990 | 14020 | 13950 | 511 |
| 571 | 20240730 | 091300 | 643991430 | 14000 | 14000 | 14050 | 13980 | 467 |
| 572 | 20240730 | 091200 | 637456960 | 14050 | 14020 | 14050 | 14000 | 1084 |
| 573 | 20240730 | 091100 | 622267570 | 14050 | 13990 | 14060 | 13970 | 262 |
| 574 | 20240730 | 091000 | 618589520 | 14050 | 14080 | 14080 | 13990 | 3713 |
| 575 | 20240730 | 090900 | 566551860 | 14050 | 14100 | 14120 | 14030 | 3397 |
| 576 | 20240730 | 090800 | 518756050 | 14120 | 14120 | 14140 | 14070 | 4246 |
| 577 | 20240730 | 090700 | 458800970 | 14040 | 13920 | 14140 | 13920 | 4555 |
| 578 | 20240730 | 090600 | 395030590 | 13900 | 13880 | 13910 | 13880 | 470 |
| 579 | 20240730 | 090500 | 388497700 | 13870 | 13860 | 13890 | 13850 | 1620 |
| 580 | 20240730 | 090400 | 366039500 | 13850 | 13890 | 13890 | 13850 | 438 |
| 581 | 20240730 | 090300 | 359965520 | 13890 | 13840 | 13890 | 13830 | 3965 |
| 582 | 20240730 | 090200 | 304984000 | 13830 | 13950 | 13970 | 13800 | 12299 |
| 583 | 20240730 | 090100 | 134328730 | 13940 | 13860 | 14000 | 13860 | 3625 |
| 584 | 20240730 | 090000 | 83710780 | 13900 | 13980 | 13980 | 13870 | 5835 |