33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 191900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 3 | 20240730 | 191800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240730 | 191700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240730 | 191600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240730 | 191500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240730 | 191400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240730 | 191300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240730 | 191200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240730 | 191100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240730 | 191000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240730 | 190900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240730 | 190800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240730 | 190700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240730 | 190600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240730 | 190500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240730 | 190400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240730 | 190300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240730 | 190200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240730 | 190100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240730 | 190000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240730 | 185900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240730 | 185800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240730 | 185700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240730 | 185600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240730 | 185500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240730 | 185400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240730 | 185300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240730 | 185200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240730 | 185100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240730 | 185000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240730 | 184900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 33 | 20240730 | 184800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240730 | 184700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240730 | 184600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240730 | 184500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240730 | 184400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240730 | 184300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240730 | 184200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240730 | 184100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240730 | 184000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240730 | 183900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240730 | 183800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240730 | 183700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240730 | 183600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240730 | 183500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240730 | 183400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240730 | 183300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240730 | 183200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240730 | 183100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240730 | 183000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240730 | 182900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240730 | 182800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240730 | 182700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240730 | 182600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240730 | 182500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240730 | 182400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240730 | 182300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240730 | 182200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240730 | 182100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240730 | 182000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240730 | 181900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 63 | 20240730 | 181800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240730 | 181700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240730 | 181600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240730 | 181500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240730 | 181400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240730 | 181300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240730 | 181200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240730 | 181100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240730 | 181000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240730 | 180900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240730 | 180800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240730 | 180700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240730 | 180600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240730 | 180500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240730 | 180400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240730 | 180300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240730 | 180200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240730 | 180100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240730 | 180000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240730 | 175900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240730 | 175800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240730 | 175700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240730 | 175600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240730 | 175500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240730 | 175400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240730 | 175300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240730 | 175200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240730 | 175100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240730 | 175000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240730 | 174900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 93 | 20240730 | 174800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240730 | 174700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240730 | 174600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240730 | 174500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240730 | 174400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240730 | 174300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240730 | 174200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240730 | 174100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240730 | 174000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240730 | 173900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240730 | 173800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240730 | 173700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240730 | 173600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240730 | 173500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240730 | 173400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240730 | 173300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240730 | 173200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240730 | 173100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240730 | 173000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240730 | 172900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240730 | 172800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240730 | 172700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240730 | 172600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240730 | 172500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240730 | 172400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240730 | 172300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240730 | 172200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240730 | 172100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240730 | 172000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240730 | 171900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 123 | 20240730 | 171800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240730 | 171700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240730 | 171600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240730 | 171500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240730 | 171400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240730 | 171300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240730 | 171200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240730 | 171100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240730 | 171000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240730 | 170900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240730 | 170800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240730 | 170700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240730 | 170600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240730 | 170500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240730 | 170400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240730 | 170300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240730 | 170200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240730 | 170100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240730 | 170000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240730 | 165900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240730 | 165800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240730 | 165700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240730 | 165600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240730 | 165500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240730 | 165400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240730 | 165300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240730 | 165200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240730 | 165100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240730 | 165000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240730 | 164900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 153 | 20240730 | 164800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240730 | 164700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240730 | 164600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240730 | 164500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240730 | 164400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240730 | 164300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240730 | 164200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240730 | 164100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240730 | 164000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240730 | 163900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240730 | 163800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240730 | 163700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240730 | 163600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240730 | 163500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240730 | 163400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240730 | 163300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240730 | 163200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240730 | 163100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240730 | 163000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240730 | 162900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240730 | 162800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240730 | 162700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240730 | 162600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240730 | 162500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240730 | 162400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240730 | 162300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240730 | 162200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240730 | 162100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240730 | 162000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240730 | 161900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 183 | 20240730 | 161800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240730 | 161700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240730 | 161600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240730 | 161500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240730 | 161400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240730 | 161300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240730 | 161200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240730 | 161100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240730 | 161000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240730 | 160900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240730 | 160800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240730 | 160700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240730 | 160600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240730 | 160500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240730 | 160400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240730 | 160300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240730 | 160200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240730 | 160100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240730 | 160000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240730 | 155900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240730 | 155800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240730 | 155700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240730 | 155600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240730 | 155500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240730 | 155400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240730 | 155300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240730 | 155200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240730 | 155100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240730 | 155000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240730 | 154900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 213 | 20240730 | 154800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240730 | 154700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240730 | 154600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240730 | 154500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240730 | 154400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240730 | 154300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240730 | 154200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240730 | 154100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240730 | 154000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240730 | 153900 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240730 | 153800 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240730 | 153700 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240730 | 153600 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240730 | 153500 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240730 | 153400 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240730 | 153300 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240730 | 153200 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240730 | 153100 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240730 | 153000 | 4100139000 | 27800 | 27800 | 27800 | 27800 | 3376 |
| 232 | 20240730 | 152900 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240730 | 152800 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240730 | 152700 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240730 | 152600 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240730 | 152500 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240730 | 152400 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240730 | 152300 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240730 | 152200 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240730 | 152100 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240730 | 152000 | 4006286200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240730 | 151900 | 4006286200 | 27850 | 27900 | 27900 | 27850 | 213 |
| 243 | 20240730 | 151800 | 4000352600 | 27850 | 27850 | 27900 | 27850 | 150 |
| 244 | 20240730 | 151700 | 3996175000 | 27850 | 27900 | 27900 | 27850 | 730 |
| 245 | 20240730 | 151600 | 3975843000 | 27850 | 27900 | 27900 | 27850 | 253 |
| 246 | 20240730 | 151500 | 3968795900 | 27900 | 27800 | 27900 | 27800 | 151 |
| 247 | 20240730 | 151400 | 3964588050 | 27850 | 27850 | 27850 | 27850 | 777 |
| 248 | 20240730 | 151300 | 3942948600 | 27800 | 27800 | 27850 | 27800 | 81 |
| 249 | 20240730 | 151200 | 3940696650 | 27800 | 27800 | 27800 | 27800 | 34 |
| 250 | 20240730 | 151100 | 3939751450 | 27850 | 27850 | 27850 | 27800 | 272 |
| 251 | 20240730 | 151000 | 3932177050 | 27800 | 27850 | 27850 | 27800 | 664 |
| 252 | 20240730 | 150900 | 3913692550 | 27850 | 27850 | 27900 | 27850 | 103 |
| 253 | 20240730 | 150800 | 3910822900 | 27900 | 27850 | 27900 | 27850 | 215 |
| 254 | 20240730 | 150700 | 3904834250 | 27850 | 27850 | 27850 | 27850 | 311 |
| 255 | 20240730 | 150600 | 3896172900 | 27900 | 27900 | 27900 | 27800 | 108 |
| 256 | 20240730 | 150500 | 3893163200 | 27850 | 27900 | 27900 | 27850 | 150 |
| 257 | 20240730 | 150400 | 3888985300 | 27900 | 27900 | 27900 | 27800 | 94 |
| 258 | 20240730 | 150300 | 3886367550 | 27800 | 27850 | 27900 | 27800 | 1099 |
| 259 | 20240730 | 150200 | 3855769400 | 27800 | 27850 | 27850 | 27800 | 879 |
| 260 | 20240730 | 150100 | 3831333000 | 27850 | 27900 | 27900 | 27850 | 63 |
| 261 | 20240730 | 150000 | 3829576400 | 27850 | 27850 | 27900 | 27800 | 357 |
| 262 | 20240730 | 145900 | 3819634450 | 27850 | 27900 | 27900 | 27850 | 40 |
| 263 | 20240730 | 145800 | 3818519550 | 27900 | 27850 | 27900 | 27850 | 212 |
| 264 | 20240730 | 145700 | 3812612050 | 27850 | 27900 | 27900 | 27850 | 446 |
| 265 | 20240730 | 145600 | 3800189750 | 27850 | 27900 | 27900 | 27850 | 160 |
| 266 | 20240730 | 145500 | 3795727850 | 27900 | 27850 | 27900 | 27850 | 45 |
| 267 | 20240730 | 145400 | 3794473600 | 27850 | 27900 | 27900 | 27850 | 356 |
| 268 | 20240730 | 145300 | 3784558850 | 27900 | 27850 | 27900 | 27850 | 66 |
| 269 | 20240730 | 145200 | 3782718600 | 27850 | 27900 | 27900 | 27850 | 55 |
| 270 | 20240730 | 145100 | 3781186750 | 27900 | 27900 | 27900 | 27900 | 54 |
| 271 | 20240730 | 145000 | 3779680150 | 27900 | 27850 | 27900 | 27850 | 495 |
| 272 | 20240730 | 144900 | 3765893200 | 27950 | 27900 | 27950 | 27900 | 110 |
| 273 | 20240730 | 144800 | 3762823700 | 27850 | 27850 | 27900 | 27800 | 1033 |
| 274 | 20240730 | 144700 | 3734016150 | 27850 | 27850 | 27850 | 27800 | 149 |
| 275 | 20240730 | 144600 | 3729866700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20240730 | 144500 | 3729866700 | 27850 | 27850 | 27850 | 27850 | 53 |
| 277 | 20240730 | 144400 | 3728390650 | 27850 | 27850 | 27850 | 27850 | 501 |
| 278 | 20240730 | 144300 | 3714437800 | 27850 | 27900 | 27900 | 27850 | 119 |
| 279 | 20240730 | 144200 | 3711119900 | 27850 | 27850 | 27850 | 27850 | 25 |
| 280 | 20240730 | 144100 | 3710423650 | 27850 | 27850 | 27900 | 27850 | 176 |
| 281 | 20240730 | 144000 | 3705521050 | 27900 | 27850 | 27900 | 27850 | 58 |
| 282 | 20240730 | 143900 | 3703904000 | 27850 | 27850 | 27850 | 27850 | 50 |
| 283 | 20240730 | 143800 | 3702511500 | 27850 | 27900 | 27900 | 27850 | 215 |
| 284 | 20240730 | 143700 | 3696515000 | 27900 | 27850 | 27900 | 27850 | 64 |
| 285 | 20240730 | 143600 | 3694731650 | 27850 | 27850 | 27850 | 27850 | 20 |
| 286 | 20240730 | 143500 | 3694174650 | 27850 | 27850 | 27900 | 27850 | 407 |
| 287 | 20240730 | 143400 | 3682838150 | 27850 | 27850 | 27850 | 27850 | 20 |
| 288 | 20240730 | 143300 | 3682281150 | 27900 | 27900 | 27900 | 27850 | 113 |
| 289 | 20240730 | 143200 | 3679129450 | 27900 | 27900 | 27900 | 27850 | 64 |
| 290 | 20240730 | 143100 | 3677345000 | 27850 | 27850 | 27850 | 27850 | 22 |
| 291 | 20240730 | 143000 | 3676732300 | 27850 | 27900 | 27900 | 27850 | 152 |
| 292 | 20240730 | 142900 | 3672497450 | 27850 | 27850 | 27850 | 27850 | 90 |
| 293 | 20240730 | 142800 | 3669990950 | 27850 | 27900 | 27900 | 27850 | 26 |
| 294 | 20240730 | 142700 | 3669266800 | 27850 | 27900 | 27900 | 27850 | 142 |
| 295 | 20240730 | 142600 | 3665309050 | 27900 | 27850 | 27900 | 27800 | 134 |
| 296 | 20240730 | 142500 | 3661579900 | 27850 | 27850 | 27850 | 27850 | 326 |
| 297 | 20240730 | 142400 | 3652500800 | 27800 | 27800 | 27800 | 27800 | 122 |
| 298 | 20240730 | 142300 | 3649109200 | 27850 | 27900 | 27900 | 27850 | 307 |
| 299 | 20240730 | 142200 | 3640558500 | 27850 | 27900 | 27950 | 27850 | 198 |
| 300 | 20240730 | 142100 | 3635034000 | 27900 | 27900 | 27900 | 27900 | 23 |
| 301 | 20240730 | 142000 | 3634392300 | 27900 | 27900 | 27900 | 27900 | 261 |
| 302 | 20240730 | 141900 | 3627110400 | 27900 | 27900 | 27900 | 27850 | 172 |
| 303 | 20240730 | 141800 | 3622314700 | 27900 | 27900 | 27900 | 27900 | 25 |
| 304 | 20240730 | 141700 | 3621617200 | 27950 | 27900 | 27950 | 27900 | 143 |
| 305 | 20240730 | 141600 | 3617626300 | 27900 | 27900 | 27900 | 27900 | 9 |
| 306 | 20240730 | 141500 | 3617375200 | 27850 | 27900 | 27900 | 27850 | 76 |
| 307 | 20240730 | 141400 | 3615255050 | 27900 | 27900 | 27900 | 27900 | 95 |
| 308 | 20240730 | 141300 | 3612604550 | 27900 | 27900 | 27900 | 27900 | 85 |
| 309 | 20240730 | 141200 | 3610233050 | 27950 | 27900 | 27950 | 27850 | 104 |
| 310 | 20240730 | 141100 | 3607334150 | 27950 | 27900 | 27950 | 27850 | 69 |
| 311 | 20240730 | 141000 | 3605409050 | 27900 | 27900 | 27900 | 27900 | 35 |
| 312 | 20240730 | 140900 | 3604432550 | 27900 | 27900 | 27950 | 27850 | 142 |
| 313 | 20240730 | 140800 | 3600470950 | 27900 | 27900 | 27900 | 27850 | 288 |
| 314 | 20240730 | 140700 | 3592438800 | 27900 | 27950 | 27950 | 27900 | 51 |
| 315 | 20240730 | 140600 | 3591014700 | 27950 | 28000 | 28000 | 27900 | 427 |
| 316 | 20240730 | 140500 | 3579080950 | 27950 | 27950 | 27950 | 27950 | 87 |
| 317 | 20240730 | 140400 | 3576649300 | 28000 | 28000 | 28000 | 28000 | 34 |
| 318 | 20240730 | 140300 | 3575697300 | 28000 | 27950 | 28000 | 27950 | 68 |
| 319 | 20240730 | 140200 | 3573796650 | 27950 | 27950 | 27950 | 27950 | 154 |
| 320 | 20240730 | 140100 | 3569492350 | 28000 | 28000 | 28000 | 27950 | 127 |
| 321 | 20240730 | 140000 | 3565940550 | 27950 | 27950 | 27950 | 27950 | 22 |
| 322 | 20240730 | 135900 | 3565325650 | 27950 | 28000 | 28000 | 27950 | 38 |
| 323 | 20240730 | 135800 | 3564262450 | 28000 | 27950 | 28000 | 27950 | 107 |
| 324 | 20240730 | 135700 | 3561271700 | 27950 | 27950 | 28000 | 27950 | 87 |
| 325 | 20240730 | 135600 | 3558840000 | 28000 | 27950 | 28000 | 27950 | 55 |
| 326 | 20240730 | 135500 | 3557300650 | 27950 | 28000 | 28000 | 27950 | 51 |
| 327 | 20240730 | 135400 | 3555872800 | 27950 | 28000 | 28150 | 27950 | 935 |
| 328 | 20240730 | 135300 | 3529700750 | 28200 | 28200 | 28200 | 28200 | 14 |
| 329 | 20240730 | 135200 | 3529305950 | 28100 | 27900 | 28400 | 27900 | 3204 |
| 330 | 20240730 | 135100 | 3439147750 | 27850 | 27900 | 27900 | 27850 | 53 |
| 331 | 20240730 | 135000 | 3437669650 | 27850 | 27850 | 27850 | 27850 | 96 |
| 332 | 20240730 | 134900 | 3434996050 | 27900 | 27950 | 27950 | 27900 | 39 |
| 333 | 20240730 | 134800 | 3433906850 | 27950 | 27800 | 27950 | 27800 | 656 |
| 334 | 20240730 | 134700 | 3415611100 | 27800 | 27800 | 27800 | 27800 | 69 |
| 335 | 20240730 | 134600 | 3413692900 | 27850 | 27850 | 27900 | 27800 | 1259 |
| 336 | 20240730 | 134500 | 3378682950 | 27850 | 27850 | 27850 | 27850 | 95 |
| 337 | 20240730 | 134400 | 3376037200 | 27850 | 27800 | 27850 | 27800 | 882 |
| 338 | 20240730 | 134300 | 3351509700 | 27850 | 27800 | 27850 | 27800 | 449 |
| 339 | 20240730 | 134200 | 3339013050 | 27800 | 27850 | 27850 | 27800 | 391 |
| 340 | 20240730 | 134100 | 3328124250 | 27900 | 27850 | 27900 | 27850 | 64 |
| 341 | 20240730 | 134000 | 3326339800 | 27850 | 27850 | 27850 | 27850 | 61 |
| 342 | 20240730 | 133900 | 3324640950 | 27900 | 27900 | 27900 | 27900 | 40 |
| 343 | 20240730 | 133800 | 3323524950 | 27900 | 27900 | 27950 | 27900 | 79 |
| 344 | 20240730 | 133700 | 3321318850 | 27900 | 27900 | 27900 | 27900 | 222 |
| 345 | 20240730 | 133600 | 3315125050 | 27850 | 27900 | 27900 | 27850 | 274 |
| 346 | 20240730 | 133500 | 3307481900 | 27900 | 27900 | 27900 | 27850 | 119 |
| 347 | 20240730 | 133400 | 3304163300 | 27850 | 27900 | 27900 | 27850 | 238 |
| 348 | 20240730 | 133300 | 3297523150 | 27900 | 27850 | 27900 | 27850 | 147 |
| 349 | 20240730 | 133200 | 3293424900 | 27850 | 27850 | 27850 | 27850 | 136 |
| 350 | 20240730 | 133100 | 3289637300 | 27800 | 27850 | 27850 | 27800 | 48 |
| 351 | 20240730 | 133000 | 3288300600 | 27900 | 27900 | 27900 | 27850 | 342 |
| 352 | 20240730 | 132900 | 3278773800 | 27900 | 27900 | 27900 | 27900 | 84 |
| 353 | 20240730 | 132800 | 3276430200 | 27900 | 27900 | 27950 | 27900 | 70 |
| 354 | 20240730 | 132700 | 3274475550 | 27950 | 27850 | 27950 | 27850 | 347 |
| 355 | 20240730 | 132600 | 3264795300 | 27850 | 27850 | 27850 | 27850 | 64 |
| 356 | 20240730 | 132500 | 3263012900 | 27900 | 27900 | 27900 | 27900 | 38 |
| 357 | 20240730 | 132400 | 3261952700 | 27850 | 27800 | 27850 | 27800 | 1062 |
| 358 | 20240730 | 132300 | 3232392200 | 27800 | 27850 | 27850 | 27800 | 509 |
| 359 | 20240730 | 132200 | 3218240100 | 27800 | 27800 | 27800 | 27800 | 158 |
| 360 | 20240730 | 132100 | 3213847700 | 27800 | 27800 | 27800 | 27800 | 23 |
| 361 | 20240730 | 132000 | 3213208300 | 27800 | 27800 | 27850 | 27800 | 72 |
| 362 | 20240730 | 131900 | 3211204700 | 27750 | 27800 | 27800 | 27750 | 138 |
| 363 | 20240730 | 131800 | 3207369700 | 27800 | 27800 | 27800 | 27800 | 310 |
| 364 | 20240730 | 131700 | 3198751700 | 27850 | 27800 | 27850 | 27800 | 280 |
| 365 | 20240730 | 131600 | 3190966000 | 27800 | 27800 | 27850 | 27800 | 307 |
| 366 | 20240730 | 131500 | 3182431050 | 27800 | 27800 | 27850 | 27800 | 543 |
| 367 | 20240730 | 131400 | 3167322400 | 27800 | 27900 | 27900 | 27750 | 5795 |
| 368 | 20240730 | 131300 | 3006097950 | 27900 | 27900 | 27900 | 27900 | 22 |
| 369 | 20240730 | 131200 | 3005484150 | 27950 | 27900 | 27950 | 27900 | 101 |
| 370 | 20240730 | 131100 | 3002664350 | 27900 | 27900 | 27900 | 27900 | 160 |
| 371 | 20240730 | 131000 | 2998200350 | 27950 | 27950 | 27950 | 27900 | 59 |
| 372 | 20240730 | 130900 | 2996552200 | 27900 | 27900 | 27900 | 27900 | 34 |
| 373 | 20240730 | 130800 | 2995603600 | 27950 | 27900 | 27950 | 27900 | 91 |
| 374 | 20240730 | 130700 | 2993064650 | 27900 | 27900 | 27950 | 27900 | 84 |
| 375 | 20240730 | 130600 | 2990719300 | 27900 | 27900 | 27900 | 27900 | 645 |
| 376 | 20240730 | 130500 | 2972723800 | 27950 | 27950 | 27950 | 27950 | 43 |
| 377 | 20240730 | 130400 | 2971521950 | 27950 | 27950 | 27950 | 27950 | 97 |
| 378 | 20240730 | 130300 | 2968810800 | 27950 | 27950 | 27950 | 27950 | 73 |
| 379 | 20240730 | 130200 | 2966770450 | 27950 | 27950 | 28000 | 27950 | 64 |
| 380 | 20240730 | 130100 | 2964979900 | 27950 | 27950 | 27950 | 27950 | 77 |
| 381 | 20240730 | 130000 | 2962827750 | 28000 | 28000 | 28000 | 28000 | 60 |
| 382 | 20240730 | 125900 | 2961147750 | 28000 | 28050 | 28050 | 28000 | 48 |
| 383 | 20240730 | 125800 | 2959802800 | 28000 | 28000 | 28000 | 28000 | 0 |
| 384 | 20240730 | 125700 | 2959802800 | 28000 | 28000 | 28000 | 27950 | 495 |
| 385 | 20240730 | 125600 | 2945945850 | 27950 | 27950 | 27950 | 27950 | 251 |
| 386 | 20240730 | 125500 | 2938930400 | 27950 | 27950 | 27950 | 27950 | 2 |
| 387 | 20240730 | 125400 | 2938874500 | 28000 | 27950 | 28000 | 27950 | 141 |
| 388 | 20240730 | 125300 | 2934931500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 389 | 20240730 | 125200 | 2934931500 | 27950 | 28000 | 28000 | 27950 | 17 |
| 390 | 20240730 | 125100 | 2934455550 | 27900 | 27900 | 27950 | 27900 | 36 |
| 391 | 20240730 | 125000 | 2933449450 | 27850 | 27900 | 27900 | 27850 | 71 |
| 392 | 20240730 | 124900 | 2931469050 | 27900 | 27900 | 28000 | 27900 | 100 |
| 393 | 20240730 | 124800 | 2928676100 | 27900 | 27900 | 27900 | 27900 | 30 |
| 394 | 20240730 | 124700 | 2927839100 | 28000 | 28000 | 28000 | 28000 | 22 |
| 395 | 20240730 | 124600 | 2927223100 | 27950 | 27950 | 27950 | 27900 | 709 |
| 396 | 20240730 | 124500 | 2907409550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 397 | 20240730 | 124400 | 2907409550 | 27900 | 27950 | 27950 | 27900 | 519 |
| 398 | 20240730 | 124300 | 2892928500 | 27900 | 27900 | 27900 | 27900 | 61 |
| 399 | 20240730 | 124200 | 2891226600 | 27950 | 27950 | 27950 | 27950 | 7 |
| 400 | 20240730 | 124100 | 2891030950 | 27950 | 27850 | 27950 | 27850 | 22 |
| 401 | 20240730 | 124000 | 2890416500 | 27900 | 27900 | 27900 | 27850 | 837 |
| 402 | 20240730 | 123900 | 2867099200 | 27900 | 27950 | 27950 | 27900 | 379 |
| 403 | 20240730 | 123800 | 2856524150 | 27850 | 27900 | 27900 | 27850 | 61 |
| 404 | 20240730 | 123700 | 2854824750 | 27900 | 27900 | 27900 | 27900 | 330 |
| 405 | 20240730 | 123600 | 2845617750 | 27950 | 27950 | 27950 | 27900 | 403 |
| 406 | 20240730 | 123500 | 2834357150 | 27950 | 28000 | 28000 | 27950 | 5 |
| 407 | 20240730 | 123400 | 2834217300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 408 | 20240730 | 123300 | 2834133300 | 28000 | 28000 | 28000 | 28000 | 40 |
| 409 | 20240730 | 123200 | 2833013300 | 28000 | 28000 | 28000 | 28000 | 9 |
| 410 | 20240730 | 123100 | 2832761300 | 28000 | 28050 | 28050 | 28000 | 36 |
| 411 | 20240730 | 123000 | 2831751600 | 28000 | 28000 | 28000 | 28000 | 260 |
| 412 | 20240730 | 122900 | 2824471600 | 28000 | 28000 | 28000 | 28000 | 37 |
| 413 | 20240730 | 122800 | 2823435600 | 28050 | 28100 | 28100 | 28050 | 40 |
| 414 | 20240730 | 122700 | 2822312700 | 28100 | 28050 | 28100 | 28050 | 645 |
| 415 | 20240730 | 122600 | 2804191300 | 28050 | 28000 | 28050 | 28000 | 108 |
| 416 | 20240730 | 122500 | 2801164350 | 28000 | 28000 | 28000 | 28000 | 47 |
| 417 | 20240730 | 122400 | 2799848350 | 28000 | 27950 | 28000 | 27950 | 25 |
| 418 | 20240730 | 122300 | 2799148450 | 28050 | 27950 | 28050 | 27950 | 809 |
| 419 | 20240730 | 122200 | 2776522000 | 27950 | 28000 | 28000 | 27950 | 265 |
| 420 | 20240730 | 122100 | 2769111000 | 28050 | 28000 | 28050 | 27950 | 630 |
| 421 | 20240730 | 122000 | 2751466150 | 27950 | 27950 | 27950 | 27950 | 2 |
| 422 | 20240730 | 121900 | 2751410250 | 27950 | 27950 | 27950 | 27950 | 57 |
| 423 | 20240730 | 121800 | 2749817100 | 27950 | 27900 | 27950 | 27900 | 96 |
| 424 | 20240730 | 121700 | 2747134150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 425 | 20240730 | 121600 | 2747134150 | 27900 | 27900 | 27900 | 27900 | 6 |
| 426 | 20240730 | 121500 | 2746966750 | 27900 | 27850 | 27950 | 27850 | 118 |
| 427 | 20240730 | 121400 | 2743676800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 428 | 20240730 | 121300 | 2743676800 | 27900 | 27900 | 27900 | 27900 | 39 |
| 429 | 20240730 | 121200 | 2742588700 | 27850 | 27900 | 27900 | 27850 | 24 |
| 430 | 20240730 | 121100 | 2741920150 | 27900 | 27950 | 27950 | 27850 | 14 |
| 431 | 20240730 | 121000 | 2741529600 | 27950 | 27900 | 27950 | 27900 | 36 |
| 432 | 20240730 | 120900 | 2740523450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 433 | 20240730 | 120800 | 2740467650 | 27900 | 27900 | 27900 | 27900 | 161 |
| 434 | 20240730 | 120700 | 2735975750 | 27900 | 27900 | 27900 | 27900 | 294 |
| 435 | 20240730 | 120600 | 2727773150 | 27900 | 27950 | 27950 | 27900 | 18 |
| 436 | 20240730 | 120500 | 2727270100 | 28000 | 28000 | 28000 | 28000 | 16 |
| 437 | 20240730 | 120400 | 2726822100 | 28000 | 27950 | 28000 | 27950 | 71 |
| 438 | 20240730 | 120300 | 2724837150 | 27950 | 28000 | 28000 | 27950 | 66 |
| 439 | 20240730 | 120200 | 2722990600 | 28050 | 28000 | 28050 | 28000 | 147 |
| 440 | 20240730 | 120100 | 2718873750 | 27950 | 27950 | 27950 | 27850 | 1359 |
| 441 | 20240730 | 120000 | 2680911250 | 28000 | 28000 | 28000 | 28000 | 52 |
| 442 | 20240730 | 115900 | 2679455250 | 28000 | 28000 | 28000 | 28000 | 5 |
| 443 | 20240730 | 115800 | 2679315250 | 28000 | 28000 | 28000 | 27950 | 187 |
| 444 | 20240730 | 115700 | 2674087750 | 28000 | 27950 | 28000 | 27950 | 211 |
| 445 | 20240730 | 115600 | 2668188250 | 27950 | 27950 | 27950 | 27950 | 91 |
| 446 | 20240730 | 115500 | 2665644800 | 27950 | 27950 | 28000 | 27950 | 120 |
| 447 | 20240730 | 115400 | 2662285050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 448 | 20240730 | 115300 | 2662285050 | 27950 | 27950 | 27950 | 27950 | 61 |
| 449 | 20240730 | 115200 | 2660580100 | 27950 | 27950 | 27950 | 27950 | 128 |
| 450 | 20240730 | 115100 | 2657002500 | 27950 | 27900 | 27950 | 27900 | 22 |
| 451 | 20240730 | 115000 | 2656387700 | 28000 | 28050 | 28050 | 28000 | 194 |
| 452 | 20240730 | 114900 | 2650954900 | 28050 | 28050 | 28050 | 28050 | 19 |
| 453 | 20240730 | 114800 | 2650421950 | 28000 | 28000 | 28000 | 28000 | 1 |
| 454 | 20240730 | 114700 | 2650393950 | 28050 | 28050 | 28050 | 28050 | 43 |
| 455 | 20240730 | 114600 | 2649187800 | 28000 | 28050 | 28050 | 28000 | 65 |
| 456 | 20240730 | 114500 | 2647367600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 457 | 20240730 | 114400 | 2647367600 | 28050 | 28050 | 28050 | 28050 | 72 |
| 458 | 20240730 | 114300 | 2645348000 | 28050 | 28050 | 28050 | 28050 | 21 |
| 459 | 20240730 | 114200 | 2644758950 | 28100 | 28050 | 28100 | 28050 | 119 |
| 460 | 20240730 | 114100 | 2641417400 | 28050 | 28050 | 28050 | 28050 | 50 |
| 461 | 20240730 | 114000 | 2640014900 | 28100 | 28050 | 28100 | 28050 | 12 |
| 462 | 20240730 | 113900 | 2639678250 | 28100 | 28050 | 28100 | 28050 | 95 |
| 463 | 20240730 | 113800 | 2637011900 | 28050 | 28050 | 28050 | 28050 | 36 |
| 464 | 20240730 | 113700 | 2636002100 | 28100 | 28100 | 28100 | 28100 | 41 |
| 465 | 20240730 | 113600 | 2634850000 | 28050 | 28050 | 28050 | 28050 | 23 |
| 466 | 20240730 | 113500 | 2634204850 | 28000 | 28000 | 28000 | 28000 | 65 |
| 467 | 20240730 | 113400 | 2632384850 | 28000 | 28050 | 28050 | 28000 | 35 |
| 468 | 20240730 | 113300 | 2631403150 | 28050 | 28050 | 28050 | 28050 | 5 |
| 469 | 20240730 | 113200 | 2631262900 | 28050 | 28050 | 28050 | 28050 | 116 |
| 470 | 20240730 | 113100 | 2628009100 | 28100 | 28050 | 28100 | 28000 | 90 |
| 471 | 20240730 | 113000 | 2625482750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 472 | 20240730 | 112900 | 2625454700 | 28050 | 28050 | 28050 | 28050 | 37 |
| 473 | 20240730 | 112800 | 2624416850 | 28000 | 27950 | 28050 | 27950 | 1575 |
| 474 | 20240730 | 112700 | 2580298000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 475 | 20240730 | 112600 | 2580298000 | 28000 | 27950 | 28000 | 27950 | 161 |
| 476 | 20240730 | 112500 | 2575794250 | 27950 | 27950 | 27950 | 27950 | 81 |
| 477 | 20240730 | 112400 | 2573530300 | 27950 | 27950 | 28000 | 27950 | 62 |
| 478 | 20240730 | 112300 | 2571796600 | 27900 | 27850 | 27900 | 27850 | 57 |
| 479 | 20240730 | 112200 | 2570207050 | 27950 | 27850 | 27950 | 27850 | 1036 |
| 480 | 20240730 | 112100 | 2541314400 | 27800 | 27800 | 27850 | 27800 | 156 |
| 481 | 20240730 | 112000 | 2536975450 | 27850 | 27900 | 27900 | 27850 | 160 |
| 482 | 20240730 | 111900 | 2532519400 | 27900 | 27900 | 27900 | 27850 | 44 |
| 483 | 20240730 | 111800 | 2531292950 | 27900 | 27900 | 27900 | 27900 | 297 |
| 484 | 20240730 | 111700 | 2523006650 | 27900 | 27950 | 27950 | 27900 | 192 |
| 485 | 20240730 | 111600 | 2517643000 | 28000 | 28000 | 28000 | 27950 | 49 |
| 486 | 20240730 | 111500 | 2516271400 | 27950 | 27950 | 28000 | 27950 | 608 |
| 487 | 20240730 | 111400 | 2499277700 | 28000 | 27950 | 28000 | 27950 | 16 |
| 488 | 20240730 | 111300 | 2498829750 | 28050 | 28050 | 28050 | 28000 | 34 |
| 489 | 20240730 | 111200 | 2497876850 | 28000 | 28000 | 28000 | 28000 | 903 |
| 490 | 20240730 | 111100 | 2472592850 | 28000 | 28000 | 28050 | 28000 | 102 |
| 491 | 20240730 | 111000 | 2469734900 | 28000 | 28050 | 28050 | 28000 | 3 |
| 492 | 20240730 | 110900 | 2469650800 | 28050 | 28050 | 28050 | 28050 | 2 |
| 493 | 20240730 | 110800 | 2469594700 | 28050 | 28000 | 28050 | 28000 | 37 |
| 494 | 20240730 | 110700 | 2468556900 | 28000 | 28050 | 28050 | 28000 | 61 |
| 495 | 20240730 | 110600 | 2466848850 | 28050 | 28000 | 28050 | 28000 | 21 |
| 496 | 20240730 | 110500 | 2466259850 | 28000 | 28000 | 28000 | 28000 | 122 |
| 497 | 20240730 | 110400 | 2462843850 | 28050 | 28000 | 28050 | 28000 | 12 |
| 498 | 20240730 | 110300 | 2462507350 | 28000 | 28000 | 28050 | 28000 | 107 |
| 499 | 20240730 | 110200 | 2459510650 | 28000 | 28000 | 28000 | 28000 | 20 |
| 500 | 20240730 | 110100 | 2458950650 | 28000 | 28000 | 28000 | 28000 | 44 |
| 501 | 20240730 | 110000 | 2457718650 | 28000 | 28000 | 28000 | 28000 | 66 |
| 502 | 20240730 | 105900 | 2455870650 | 28000 | 28000 | 28050 | 28000 | 807 |
| 503 | 20240730 | 105800 | 2433237200 | 28000 | 28000 | 28000 | 28000 | 46 |
| 504 | 20240730 | 105700 | 2431949200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 505 | 20240730 | 105600 | 2431949200 | 28000 | 27800 | 28000 | 27800 | 3156 |
| 506 | 20240730 | 105500 | 2343729750 | 27800 | 27800 | 27800 | 27800 | 133 |
| 507 | 20240730 | 105400 | 2340032350 | 27800 | 27800 | 27800 | 27800 | 1 |
| 508 | 20240730 | 105300 | 2340004550 | 27850 | 27850 | 27850 | 27850 | 60 |
| 509 | 20240730 | 105200 | 2338333550 | 27850 | 27850 | 27900 | 27850 | 564 |
| 510 | 20240730 | 105100 | 2322625900 | 27800 | 27800 | 27800 | 27800 | 8 |
| 511 | 20240730 | 105000 | 2322403500 | 27850 | 27850 | 27850 | 27750 | 2506 |
| 512 | 20240730 | 104900 | 2252698100 | 27900 | 27900 | 27900 | 27900 | 275 |
| 513 | 20240730 | 104800 | 2245025600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 514 | 20240730 | 104700 | 2245025600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 515 | 20240730 | 104600 | 2245025600 | 27900 | 27850 | 27900 | 27850 | 64 |
| 516 | 20240730 | 104500 | 2243243100 | 27900 | 27900 | 27900 | 27900 | 27 |
| 517 | 20240730 | 104400 | 2242489800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 518 | 20240730 | 104300 | 2242489800 | 27900 | 27850 | 27900 | 27850 | 20 |
| 519 | 20240730 | 104200 | 2241932050 | 27850 | 27850 | 27900 | 27850 | 1380 |
| 520 | 20240730 | 104100 | 2203446200 | 27850 | 27850 | 27900 | 27850 | 250 |
| 521 | 20240730 | 104000 | 2196476450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 522 | 20240730 | 103900 | 2196476450 | 27850 | 27850 | 27850 | 27850 | 60 |
| 523 | 20240730 | 103800 | 2194805450 | 27800 | 27900 | 27900 | 27800 | 223 |
| 524 | 20240730 | 103700 | 2188597850 | 27900 | 27850 | 27900 | 27850 | 82 |
| 525 | 20240730 | 103600 | 2186314050 | 27850 | 27850 | 27850 | 27850 | 5 |
| 526 | 20240730 | 103500 | 2186174800 | 27850 | 27850 | 27850 | 27850 | 128 |
| 527 | 20240730 | 103400 | 2182610000 | 27800 | 27800 | 27800 | 27800 | 27 |
| 528 | 20240730 | 103300 | 2181859400 | 27850 | 27900 | 27900 | 27850 | 261 |
| 529 | 20240730 | 103200 | 2174590450 | 27850 | 27850 | 27850 | 27850 | 60 |
| 530 | 20240730 | 103100 | 2172919450 | 27850 | 27850 | 27850 | 27850 | 3 |
| 531 | 20240730 | 103000 | 2172835900 | 27900 | 27950 | 27950 | 27900 | 378 |
| 532 | 20240730 | 102900 | 2162282200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 533 | 20240730 | 102800 | 2162282200 | 27950 | 27950 | 27950 | 27950 | 353 |
| 534 | 20240730 | 102700 | 2152415850 | 27950 | 27950 | 28000 | 27950 | 596 |
| 535 | 20240730 | 102600 | 2135754650 | 28000 | 28050 | 28050 | 28000 | 17 |
| 536 | 20240730 | 102500 | 2135277950 | 28050 | 28000 | 28050 | 28000 | 699 |
| 537 | 20240730 | 102400 | 2115682650 | 28000 | 27950 | 28000 | 27950 | 75 |
| 538 | 20240730 | 102300 | 2113585900 | 27950 | 27950 | 28000 | 27950 | 19 |
| 539 | 20240730 | 102200 | 2113054200 | 27950 | 27950 | 27950 | 27950 | 11 |
| 540 | 20240730 | 102100 | 2112746750 | 27950 | 28000 | 28000 | 27950 | 748 |
| 541 | 20240730 | 102000 | 2091804850 | 28050 | 28000 | 28050 | 28000 | 31 |
| 542 | 20240730 | 101900 | 2090936800 | 28000 | 27950 | 28000 | 27850 | 938 |
| 543 | 20240730 | 101800 | 2064692050 | 27950 | 27900 | 27950 | 27900 | 364 |
| 544 | 20240730 | 101700 | 2054536300 | 27900 | 27900 | 27900 | 27850 | 84 |
| 545 | 20240730 | 101600 | 2052195850 | 27850 | 27850 | 27850 | 27850 | 6 |
| 546 | 20240730 | 101500 | 2052028750 | 27900 | 27950 | 27950 | 27900 | 31 |
| 547 | 20240730 | 101400 | 2051162900 | 27900 | 27850 | 27900 | 27850 | 152 |
| 548 | 20240730 | 101300 | 2046929200 | 27850 | 27800 | 27850 | 27800 | 143 |
| 549 | 20240730 | 101200 | 2042948550 | 27800 | 27650 | 27800 | 27650 | 1490 |
| 550 | 20240730 | 101100 | 2001624250 | 27650 | 27600 | 27700 | 27600 | 198 |
| 551 | 20240730 | 101000 | 1996146600 | 27650 | 27650 | 27650 | 27600 | 104 |
| 552 | 20240730 | 100900 | 1993274400 | 27650 | 27700 | 27700 | 27600 | 304 |
| 553 | 20240730 | 100800 | 1984882950 | 27700 | 27700 | 27700 | 27600 | 6 |
| 554 | 20240730 | 100700 | 1984716950 | 27650 | 27700 | 27700 | 27650 | 249 |
| 555 | 20240730 | 100600 | 1977832050 | 27650 | 27750 | 27750 | 27650 | 159 |
| 556 | 20240730 | 100500 | 1973429600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 557 | 20240730 | 100400 | 1973429600 | 27750 | 27700 | 27750 | 27650 | 59 |
| 558 | 20240730 | 100300 | 1971796650 | 27700 | 27750 | 27750 | 27700 | 1118 |
| 559 | 20240730 | 100200 | 1940827300 | 27750 | 27750 | 27750 | 27750 | 35 |
| 560 | 20240730 | 100100 | 1939856050 | 27650 | 27600 | 27650 | 27550 | 1534 |
| 561 | 20240730 | 100000 | 1897521950 | 27550 | 27550 | 27650 | 27550 | 122 |
| 562 | 20240730 | 095900 | 1894160400 | 27550 | 27650 | 27650 | 27500 | 1764 |
| 563 | 20240730 | 095800 | 1845602100 | 27600 | 27600 | 27600 | 27550 | 1160 |
| 564 | 20240730 | 095700 | 1813621450 | 27600 | 27650 | 27650 | 27600 | 239 |
| 565 | 20240730 | 095600 | 1807024050 | 27600 | 27600 | 27650 | 27600 | 642 |
| 566 | 20240730 | 095500 | 1789304800 | 27600 | 27600 | 27600 | 27500 | 517 |
| 567 | 20240730 | 095400 | 1775069700 | 27600 | 27600 | 27600 | 27550 | 44 |
| 568 | 20240730 | 095300 | 1773856100 | 27600 | 27550 | 27650 | 27550 | 999 |
| 569 | 20240730 | 095200 | 1746303000 | 27550 | 27550 | 27600 | 27550 | 258 |
| 570 | 20240730 | 095100 | 1739194550 | 27550 | 27600 | 27600 | 27450 | 317 |
| 571 | 20240730 | 095000 | 1730464700 | 27550 | 27600 | 27650 | 27500 | 2123 |
| 572 | 20240730 | 094900 | 1671978050 | 27550 | 27750 | 27750 | 27550 | 2377 |
| 573 | 20240730 | 094800 | 1606414200 | 27750 | 27700 | 27800 | 27600 | 3815 |
| 574 | 20240730 | 094700 | 1500820300 | 27650 | 27850 | 27850 | 27650 | 5905 |
| 575 | 20240730 | 094600 | 1336797800 | 27900 | 27850 | 27900 | 27850 | 33 |
| 576 | 20240730 | 094500 | 1335878300 | 27850 | 27900 | 27900 | 27850 | 1525 |
| 577 | 20240730 | 094400 | 1293404100 | 27900 | 27900 | 27900 | 27850 | 289 |
| 578 | 20240730 | 094300 | 1285343250 | 27900 | 28000 | 28000 | 27850 | 1622 |
| 579 | 20240730 | 094200 | 1240078550 | 28050 | 28050 | 28050 | 28050 | 10 |
| 580 | 20240730 | 094100 | 1239798050 | 27850 | 28000 | 28050 | 27850 | 3910 |
| 581 | 20240730 | 094000 | 1130493550 | 27950 | 27950 | 27950 | 27950 | 1143 |
| 582 | 20240730 | 093900 | 1098546700 | 28000 | 28050 | 28050 | 28000 | 526 |
| 583 | 20240730 | 093800 | 1083815650 | 28050 | 28150 | 28150 | 28050 | 78 |
| 584 | 20240730 | 093700 | 1081627150 | 28150 | 28100 | 28150 | 28050 | 319 |
| 585 | 20240730 | 093600 | 1072666850 | 28150 | 28200 | 28200 | 28150 | 208 |
| 586 | 20240730 | 093500 | 1066809550 | 28150 | 28150 | 28200 | 28150 | 5 |
| 587 | 20240730 | 093400 | 1066668750 | 28150 | 28200 | 28200 | 28150 | 222 |
| 588 | 20240730 | 093300 | 1060409350 | 28250 | 28250 | 28250 | 28200 | 800 |
| 589 | 20240730 | 093200 | 1037809500 | 28300 | 28300 | 28300 | 28300 | 501 |
| 590 | 20240730 | 093100 | 1023631200 | 28350 | 28350 | 28350 | 28350 | 7 |
| 591 | 20240730 | 093000 | 1023432750 | 28350 | 28350 | 28350 | 28350 | 110 |
| 592 | 20240730 | 092900 | 1020314250 | 28350 | 28300 | 28350 | 28250 | 805 |
| 593 | 20240730 | 092800 | 997541250 | 28350 | 28400 | 28400 | 28350 | 67 |
| 594 | 20240730 | 092700 | 995641350 | 28350 | 28500 | 28500 | 28350 | 106 |
| 595 | 20240730 | 092600 | 992627500 | 28500 | 28400 | 28500 | 28400 | 456 |
| 596 | 20240730 | 092500 | 979676400 | 28450 | 28600 | 28600 | 28450 | 388 |
| 597 | 20240730 | 092400 | 968617100 | 28600 | 28400 | 28600 | 28400 | 733 |
| 598 | 20240730 | 092300 | 947740200 | 28350 | 28200 | 28350 | 28200 | 1703 |
| 599 | 20240730 | 092200 | 899542450 | 28200 | 28200 | 28200 | 28200 | 243 |
| 600 | 20240730 | 092100 | 892689850 | 28250 | 28250 | 28250 | 28200 | 227 |
| 601 | 20240730 | 092000 | 886285900 | 28250 | 28100 | 28300 | 28100 | 2467 |
| 602 | 20240730 | 091900 | 816732100 | 28100 | 28000 | 28100 | 28000 | 927 |
| 603 | 20240730 | 091800 | 790716500 | 27950 | 28000 | 28000 | 27950 | 392 |
| 604 | 20240730 | 091700 | 779742000 | 27950 | 27950 | 27950 | 27900 | 270 |
| 605 | 20240730 | 091600 | 772195550 | 27900 | 27850 | 27900 | 27850 | 593 |
| 606 | 20240730 | 091500 | 755665500 | 27850 | 27800 | 27850 | 27800 | 129 |
| 607 | 20240730 | 091400 | 752077800 | 27850 | 27950 | 27950 | 27850 | 3037 |
| 608 | 20240730 | 091300 | 667333950 | 27950 | 27850 | 27950 | 27800 | 3187 |
| 609 | 20240730 | 091200 | 578535800 | 27800 | 27850 | 27850 | 27800 | 604 |
| 610 | 20240730 | 091100 | 561742750 | 27850 | 27900 | 27900 | 27800 | 737 |
| 611 | 20240730 | 091000 | 541222250 | 27900 | 27950 | 27950 | 27850 | 1684 |
| 612 | 20240730 | 090900 | 494289350 | 27950 | 28000 | 28000 | 27900 | 879 |
| 613 | 20240730 | 090800 | 469745750 | 28050 | 28000 | 28100 | 27950 | 917 |
| 614 | 20240730 | 090700 | 444078750 | 27950 | 27900 | 28000 | 27900 | 3023 |
| 615 | 20240730 | 090600 | 359474550 | 28000 | 28000 | 28000 | 27900 | 3895 |
| 616 | 20240730 | 090500 | 250605950 | 28000 | 28150 | 28200 | 28000 | 1928 |
| 617 | 20240730 | 090400 | 196515400 | 28100 | 28150 | 28150 | 28100 | 100 |
| 618 | 20240730 | 090300 | 193705250 | 28150 | 28150 | 28200 | 28100 | 152 |
| 619 | 20240730 | 090200 | 189429800 | 28100 | 28050 | 28200 | 28050 | 747 |
| 620 | 20240730 | 090100 | 168434400 | 28150 | 28350 | 28850 | 28000 | 2811 |
| 621 | 20240730 | 090000 | 89271850 | 28350 | 28750 | 28750 | 28250 | 3036 |