32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 185100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 3 | 20240730 | 185000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240730 | 184900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240730 | 184800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240730 | 184700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240730 | 184600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240730 | 184500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240730 | 184400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240730 | 184300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240730 | 184200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240730 | 184100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240730 | 184000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240730 | 183900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240730 | 183800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240730 | 183700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240730 | 183600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240730 | 183500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240730 | 183400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240730 | 183300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240730 | 183200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240730 | 183100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240730 | 183000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240730 | 182900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240730 | 182800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240730 | 182700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240730 | 182600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240730 | 182500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240730 | 182400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240730 | 182300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240730 | 182200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240730 | 182100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 33 | 20240730 | 182000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240730 | 181900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240730 | 181800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240730 | 181700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240730 | 181600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240730 | 181500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240730 | 181400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240730 | 181300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240730 | 181200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240730 | 181100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240730 | 181000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240730 | 180900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240730 | 180800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240730 | 180700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240730 | 180600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240730 | 180500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240730 | 180400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240730 | 180300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240730 | 180200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240730 | 180100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240730 | 180000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240730 | 175900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240730 | 175800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240730 | 175700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240730 | 175600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240730 | 175500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240730 | 175400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240730 | 175300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240730 | 175200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240730 | 175100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 63 | 20240730 | 175000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240730 | 174900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240730 | 174800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240730 | 174700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240730 | 174600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240730 | 174500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240730 | 174400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240730 | 174300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240730 | 174200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240730 | 174100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240730 | 174000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240730 | 173900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240730 | 173800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240730 | 173700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240730 | 173600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240730 | 173500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240730 | 173400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240730 | 173300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240730 | 173200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240730 | 173100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240730 | 173000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240730 | 172900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240730 | 172800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240730 | 172700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240730 | 172600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240730 | 172500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240730 | 172400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240730 | 172300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240730 | 172200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240730 | 172100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 93 | 20240730 | 172000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240730 | 171900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240730 | 171800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240730 | 171700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240730 | 171600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240730 | 171500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240730 | 171400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240730 | 171300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240730 | 171200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240730 | 171100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240730 | 171000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240730 | 170900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240730 | 170800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240730 | 170700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240730 | 170600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240730 | 170500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240730 | 170400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240730 | 170300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240730 | 170200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240730 | 170100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240730 | 170000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240730 | 165900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240730 | 165800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240730 | 165700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240730 | 165600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240730 | 165500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240730 | 165400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240730 | 165300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240730 | 165200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240730 | 165100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 123 | 20240730 | 165000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240730 | 164900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240730 | 164800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240730 | 164700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240730 | 164600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240730 | 164500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240730 | 164400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240730 | 164300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240730 | 164200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240730 | 164100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240730 | 164000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240730 | 163900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240730 | 163800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240730 | 163700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240730 | 163600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240730 | 163500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240730 | 163400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240730 | 163300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240730 | 163200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240730 | 163100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240730 | 163000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240730 | 162900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240730 | 162800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240730 | 162700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240730 | 162600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240730 | 162500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240730 | 162400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240730 | 162300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240730 | 162200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240730 | 162100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 153 | 20240730 | 162000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240730 | 161900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240730 | 161800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240730 | 161700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240730 | 161600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240730 | 161500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240730 | 161400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240730 | 161300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240730 | 161200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240730 | 161100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240730 | 161000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240730 | 160900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240730 | 160800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240730 | 160700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240730 | 160600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240730 | 160500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240730 | 160400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240730 | 160300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240730 | 160200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240730 | 160100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240730 | 160000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240730 | 155900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240730 | 155800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240730 | 155700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240730 | 155600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240730 | 155500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240730 | 155400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240730 | 155300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240730 | 155200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240730 | 155100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 183 | 20240730 | 155000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240730 | 154900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240730 | 154800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240730 | 154700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240730 | 154600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240730 | 154500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240730 | 154400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240730 | 154300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240730 | 154200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240730 | 154100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240730 | 154000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240730 | 153900 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240730 | 153800 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240730 | 153700 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240730 | 153600 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240730 | 153500 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240730 | 153400 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240730 | 153300 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240730 | 153200 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240730 | 153100 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240730 | 153000 | 8628207600 | 49000 | 49000 | 49000 | 49000 | 5795 |
| 204 | 20240730 | 152900 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240730 | 152800 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240730 | 152700 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240730 | 152600 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240730 | 152500 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240730 | 152400 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240730 | 152300 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240730 | 152200 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240730 | 152100 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 213 | 20240730 | 152000 | 8344252600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240730 | 151900 | 8344252600 | 49000 | 49000 | 49000 | 48950 | 510 |
| 215 | 20240730 | 151800 | 8319280200 | 49000 | 49050 | 49050 | 49000 | 981 |
| 216 | 20240730 | 151700 | 8271211100 | 49050 | 49050 | 49050 | 49050 | 47 |
| 217 | 20240730 | 151600 | 8268905750 | 49050 | 49000 | 49050 | 49000 | 48 |
| 218 | 20240730 | 151500 | 8266551450 | 49000 | 49000 | 49050 | 49000 | 308 |
| 219 | 20240730 | 151400 | 8251457300 | 49000 | 49050 | 49050 | 49000 | 251 |
| 220 | 20240730 | 151300 | 8239153300 | 49000 | 49050 | 49050 | 49000 | 220 |
| 221 | 20240730 | 151200 | 8228373200 | 49050 | 49000 | 49050 | 49000 | 3 |
| 222 | 20240730 | 151100 | 8228226150 | 49000 | 49000 | 49000 | 48950 | 400 |
| 223 | 20240730 | 151000 | 8208630700 | 49000 | 48950 | 49000 | 48950 | 65 |
| 224 | 20240730 | 150900 | 8205446950 | 49000 | 49000 | 49000 | 49000 | 55 |
| 225 | 20240730 | 150800 | 8202751950 | 49000 | 48950 | 49000 | 48950 | 379 |
| 226 | 20240730 | 150700 | 8184181000 | 49000 | 48950 | 49000 | 48950 | 36 |
| 227 | 20240730 | 150600 | 8182418550 | 48950 | 49000 | 49000 | 48950 | 422 |
| 228 | 20240730 | 150500 | 8161760750 | 49000 | 48950 | 49000 | 48950 | 695 |
| 229 | 20240730 | 150400 | 8127712000 | 48950 | 49000 | 49000 | 48950 | 222 |
| 230 | 20240730 | 150300 | 8116841600 | 49000 | 49000 | 49000 | 49000 | 112 |
| 231 | 20240730 | 150200 | 8111353600 | 49000 | 49000 | 49000 | 48950 | 42 |
| 232 | 20240730 | 150100 | 8109296850 | 48950 | 49000 | 49000 | 48950 | 30 |
| 233 | 20240730 | 150000 | 8107827050 | 48950 | 49000 | 49000 | 48950 | 599 |
| 234 | 20240730 | 145900 | 8078479200 | 49000 | 48950 | 49000 | 48950 | 65 |
| 235 | 20240730 | 145800 | 8075297400 | 48950 | 48950 | 49000 | 48950 | 320 |
| 236 | 20240730 | 145700 | 8059633100 | 48900 | 48950 | 48950 | 48900 | 118 |
| 237 | 20240730 | 145600 | 8053858300 | 48950 | 48900 | 48950 | 48900 | 187 |
| 238 | 20240730 | 145500 | 8044706150 | 48900 | 48900 | 48900 | 48900 | 25 |
| 239 | 20240730 | 145400 | 8043483650 | 48950 | 48900 | 48950 | 48900 | 140 |
| 240 | 20240730 | 145300 | 8036631650 | 48950 | 48950 | 48950 | 48900 | 77 |
| 241 | 20240730 | 145200 | 8032863600 | 48950 | 48950 | 48950 | 48900 | 89 |
| 242 | 20240730 | 145100 | 8028510550 | 48950 | 48900 | 48950 | 48900 | 145 |
| 243 | 20240730 | 145000 | 8021419400 | 48900 | 48950 | 48950 | 48900 | 29 |
| 244 | 20240730 | 144900 | 8020001050 | 48950 | 48950 | 48950 | 48950 | 63 |
| 245 | 20240730 | 144800 | 8016917200 | 48950 | 48950 | 48950 | 48900 | 124 |
| 246 | 20240730 | 144700 | 8010848550 | 48950 | 48950 | 48950 | 48950 | 59 |
| 247 | 20240730 | 144600 | 8007960500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20240730 | 144500 | 8007960500 | 48900 | 48900 | 48950 | 48900 | 43 |
| 249 | 20240730 | 144400 | 8005857700 | 48950 | 48950 | 48950 | 48900 | 15 |
| 250 | 20240730 | 144300 | 8005123950 | 48900 | 48850 | 48950 | 48850 | 393 |
| 251 | 20240730 | 144200 | 7985924650 | 48950 | 48850 | 48950 | 48800 | 1627 |
| 252 | 20240730 | 144100 | 7906426100 | 48850 | 48800 | 48850 | 48800 | 29 |
| 253 | 20240730 | 144000 | 7905010700 | 48800 | 48850 | 48850 | 48800 | 732 |
| 254 | 20240730 | 143900 | 7869283950 | 48800 | 48800 | 48800 | 48800 | 46 |
| 255 | 20240730 | 143800 | 7867039150 | 48800 | 48850 | 48850 | 48800 | 142 |
| 256 | 20240730 | 143700 | 7860103550 | 48800 | 48850 | 48850 | 48800 | 9 |
| 257 | 20240730 | 143600 | 7859664050 | 48850 | 48900 | 48900 | 48800 | 7 |
| 258 | 20240730 | 143500 | 7859322000 | 48850 | 48800 | 48850 | 48800 | 140 |
| 259 | 20240730 | 143400 | 7852488100 | 48800 | 48800 | 48800 | 48750 | 32 |
| 260 | 20240730 | 143300 | 7850927000 | 48850 | 48800 | 48850 | 48750 | 431 |
| 261 | 20240730 | 143200 | 7829911700 | 48800 | 48800 | 48850 | 48800 | 191 |
| 262 | 20240730 | 143100 | 7820590250 | 48750 | 48750 | 48750 | 48750 | 26 |
| 263 | 20240730 | 143000 | 7819322750 | 48750 | 48750 | 48750 | 48750 | 1209 |
| 264 | 20240730 | 142900 | 7760384000 | 48800 | 48750 | 48800 | 48750 | 180 |
| 265 | 20240730 | 142800 | 7751608750 | 48750 | 48750 | 48800 | 48750 | 505 |
| 266 | 20240730 | 142700 | 7726989900 | 48750 | 48750 | 48800 | 48750 | 210 |
| 267 | 20240730 | 142600 | 7716745300 | 48800 | 48850 | 48850 | 48750 | 324 |
| 268 | 20240730 | 142500 | 7700935250 | 48850 | 48850 | 48850 | 48800 | 147 |
| 269 | 20240730 | 142400 | 7693760850 | 48850 | 48800 | 48850 | 48750 | 460 |
| 270 | 20240730 | 142300 | 7671305650 | 48800 | 48800 | 48850 | 48800 | 284 |
| 271 | 20240730 | 142200 | 7657443950 | 48750 | 48800 | 48800 | 48750 | 329 |
| 272 | 20240730 | 142100 | 7641404950 | 48800 | 48800 | 48800 | 48750 | 276 |
| 273 | 20240730 | 142000 | 7627937300 | 48800 | 48850 | 48850 | 48800 | 108 |
| 274 | 20240730 | 141900 | 7622664300 | 48800 | 48800 | 48800 | 48750 | 422 |
| 275 | 20240730 | 141800 | 7602076450 | 48800 | 48800 | 48800 | 48800 | 325 |
| 276 | 20240730 | 141700 | 7586216450 | 48750 | 48800 | 48800 | 48750 | 770 |
| 277 | 20240730 | 141600 | 7548657250 | 48800 | 48800 | 48800 | 48750 | 313 |
| 278 | 20240730 | 141500 | 7533389150 | 48800 | 48800 | 48800 | 48750 | 584 |
| 279 | 20240730 | 141400 | 7504907000 | 48800 | 48750 | 48800 | 48750 | 438 |
| 280 | 20240730 | 141300 | 7483551400 | 48750 | 48750 | 48800 | 48750 | 387 |
| 281 | 20240730 | 141200 | 7464683650 | 48800 | 48750 | 48800 | 48750 | 751 |
| 282 | 20240730 | 141100 | 7428067000 | 48750 | 48800 | 48800 | 48750 | 346 |
| 283 | 20240730 | 141000 | 7411193400 | 48800 | 48800 | 48800 | 48750 | 304 |
| 284 | 20240730 | 140900 | 7396370450 | 48750 | 48800 | 48800 | 48750 | 711 |
| 285 | 20240730 | 140800 | 7361692250 | 48800 | 48750 | 48800 | 48750 | 484 |
| 286 | 20240730 | 140700 | 7338090150 | 48750 | 48750 | 48800 | 48750 | 187 |
| 287 | 20240730 | 140600 | 7328973600 | 48800 | 48750 | 48800 | 48750 | 236 |
| 288 | 20240730 | 140500 | 7317467950 | 48750 | 48750 | 48800 | 48750 | 1400 |
| 289 | 20240730 | 140400 | 7249213900 | 48800 | 48800 | 48800 | 48750 | 196 |
| 290 | 20240730 | 140300 | 7239652200 | 48800 | 48750 | 48800 | 48750 | 295 |
| 291 | 20240730 | 140200 | 7225268950 | 48800 | 48800 | 48800 | 48750 | 184 |
| 292 | 20240730 | 140100 | 7216293150 | 48800 | 48800 | 48850 | 48800 | 807 |
| 293 | 20240730 | 140000 | 7176911500 | 48800 | 48800 | 48800 | 48750 | 505 |
| 294 | 20240730 | 135900 | 7152272100 | 48750 | 48750 | 48800 | 48750 | 452 |
| 295 | 20240730 | 135800 | 7130230450 | 48750 | 48800 | 48800 | 48750 | 196 |
| 296 | 20240730 | 135700 | 7120672650 | 48750 | 48800 | 48800 | 48750 | 319 |
| 297 | 20240730 | 135600 | 7105117000 | 48750 | 48750 | 48800 | 48750 | 703 |
| 298 | 20240730 | 135500 | 7070830500 | 48800 | 48750 | 48800 | 48750 | 191 |
| 299 | 20240730 | 135400 | 7061513050 | 48800 | 48750 | 48800 | 48750 | 586 |
| 300 | 20240730 | 135300 | 7032939650 | 48800 | 48800 | 48800 | 48750 | 89 |
| 301 | 20240730 | 135200 | 7028598650 | 48800 | 48800 | 48800 | 48800 | 326 |
| 302 | 20240730 | 135100 | 7012689850 | 48800 | 48750 | 48800 | 48750 | 135 |
| 303 | 20240730 | 135000 | 7006104600 | 48800 | 48850 | 48900 | 48800 | 297 |
| 304 | 20240730 | 134900 | 6991604200 | 48800 | 48800 | 48800 | 48750 | 360 |
| 305 | 20240730 | 134800 | 6974044000 | 48800 | 48750 | 48800 | 48750 | 198 |
| 306 | 20240730 | 134700 | 6964385150 | 48800 | 48800 | 48800 | 48750 | 333 |
| 307 | 20240730 | 134600 | 6948147850 | 48800 | 48800 | 48800 | 48750 | 127 |
| 308 | 20240730 | 134500 | 6941954350 | 48750 | 48800 | 48800 | 48750 | 393 |
| 309 | 20240730 | 134400 | 6922778950 | 48800 | 48800 | 48800 | 48800 | 95 |
| 310 | 20240730 | 134300 | 6918142950 | 48750 | 48750 | 48800 | 48750 | 334 |
| 311 | 20240730 | 134200 | 6901859600 | 48800 | 48800 | 48800 | 48750 | 90 |
| 312 | 20240730 | 134100 | 6897467650 | 48800 | 48750 | 48850 | 48750 | 314 |
| 313 | 20240730 | 134000 | 6882147500 | 48800 | 48800 | 48800 | 48750 | 329 |
| 314 | 20240730 | 133900 | 6866106050 | 48800 | 48800 | 48900 | 48800 | 157 |
| 315 | 20240730 | 133800 | 6858443800 | 48800 | 48800 | 48800 | 48750 | 386 |
| 316 | 20240730 | 133700 | 6839618900 | 48800 | 48750 | 48800 | 48750 | 88 |
| 317 | 20240730 | 133600 | 6835324550 | 48850 | 48850 | 48850 | 48800 | 452 |
| 318 | 20240730 | 133500 | 6813261000 | 48850 | 48800 | 48850 | 48800 | 941 |
| 319 | 20240730 | 133400 | 6767338250 | 48800 | 48750 | 48850 | 48750 | 421 |
| 320 | 20240730 | 133300 | 6746798700 | 48750 | 48750 | 48800 | 48750 | 350 |
| 321 | 20240730 | 133200 | 6729730200 | 48800 | 48800 | 48800 | 48750 | 141 |
| 322 | 20240730 | 133100 | 6722853850 | 48750 | 48800 | 48800 | 48750 | 381 |
| 323 | 20240730 | 133000 | 6704272600 | 48800 | 48800 | 48850 | 48800 | 250 |
| 324 | 20240730 | 132900 | 6692067550 | 48800 | 48800 | 48800 | 48750 | 430 |
| 325 | 20240730 | 132800 | 6671099700 | 48800 | 48700 | 48800 | 48700 | 623 |
| 326 | 20240730 | 132700 | 6640732500 | 48750 | 48750 | 48800 | 48700 | 605 |
| 327 | 20240730 | 132600 | 6611239450 | 48750 | 48750 | 48800 | 48750 | 558 |
| 328 | 20240730 | 132500 | 6584030250 | 48750 | 48800 | 48800 | 48750 | 2681 |
| 329 | 20240730 | 132400 | 6453326050 | 48850 | 48800 | 48850 | 48750 | 793 |
| 330 | 20240730 | 132300 | 6414655750 | 48800 | 48800 | 48800 | 48750 | 458 |
| 331 | 20240730 | 132200 | 6392325400 | 48750 | 48800 | 48850 | 48750 | 973 |
| 332 | 20240730 | 132100 | 6344852300 | 48850 | 48800 | 48900 | 48800 | 591 |
| 333 | 20240730 | 132000 | 6315981200 | 48800 | 48900 | 48900 | 48800 | 593 |
| 334 | 20240730 | 131900 | 6287025900 | 48850 | 48800 | 48850 | 48800 | 729 |
| 335 | 20240730 | 131800 | 6251436600 | 48800 | 48850 | 48850 | 48800 | 1182 |
| 336 | 20240730 | 131700 | 6193727300 | 48800 | 48800 | 48850 | 48800 | 169 |
| 337 | 20240730 | 131600 | 6185479900 | 48800 | 48850 | 48850 | 48800 | 361 |
| 338 | 20240730 | 131500 | 6167859600 | 48800 | 48850 | 48850 | 48800 | 296 |
| 339 | 20240730 | 131400 | 6153412200 | 48800 | 48800 | 48850 | 48800 | 147 |
| 340 | 20240730 | 131300 | 6146238450 | 48850 | 48850 | 48850 | 48800 | 344 |
| 341 | 20240730 | 131200 | 6129447050 | 48850 | 48850 | 48850 | 48800 | 128 |
| 342 | 20240730 | 131100 | 6123199200 | 48800 | 48850 | 48850 | 48800 | 374 |
| 343 | 20240730 | 131000 | 6104947100 | 48850 | 48850 | 48850 | 48800 | 60 |
| 344 | 20240730 | 130900 | 6102018000 | 48800 | 48850 | 48850 | 48800 | 482 |
| 345 | 20240730 | 130800 | 6078491500 | 48850 | 48800 | 48850 | 48800 | 295 |
| 346 | 20240730 | 130700 | 6064092300 | 48800 | 48800 | 48850 | 48800 | 355 |
| 347 | 20240730 | 130600 | 6046765050 | 48800 | 48800 | 48850 | 48800 | 414 |
| 348 | 20240730 | 130500 | 6026557250 | 48800 | 48800 | 48850 | 48800 | 200 |
| 349 | 20240730 | 130400 | 6016797150 | 48800 | 48800 | 48800 | 48750 | 285 |
| 350 | 20240730 | 130300 | 6002893650 | 48800 | 48800 | 48800 | 48750 | 139 |
| 351 | 20240730 | 130200 | 5996113000 | 48750 | 48850 | 48850 | 48750 | 899 |
| 352 | 20240730 | 130100 | 5952275400 | 48850 | 48800 | 48850 | 48750 | 3501 |
| 353 | 20240730 | 130000 | 5781424100 | 48800 | 48850 | 48850 | 48800 | 501 |
| 354 | 20240730 | 125900 | 5756964300 | 48850 | 48850 | 48850 | 48800 | 444 |
| 355 | 20240730 | 125800 | 5735287750 | 48850 | 48850 | 48850 | 48800 | 157 |
| 356 | 20240730 | 125700 | 5727621750 | 48850 | 48900 | 48900 | 48800 | 510 |
| 357 | 20240730 | 125600 | 5702722050 | 48900 | 48850 | 48900 | 48850 | 193 |
| 358 | 20240730 | 125500 | 5693292750 | 48850 | 48850 | 48900 | 48850 | 252 |
| 359 | 20240730 | 125400 | 5680982500 | 48900 | 48850 | 48900 | 48850 | 116 |
| 360 | 20240730 | 125300 | 5675312650 | 48850 | 48800 | 48850 | 48800 | 637 |
| 361 | 20240730 | 125200 | 5644211200 | 48850 | 48800 | 48850 | 48800 | 389 |
| 362 | 20240730 | 125100 | 5625222200 | 48800 | 48850 | 48850 | 48800 | 348 |
| 363 | 20240730 | 125000 | 5608229850 | 48850 | 48850 | 48850 | 48800 | 275 |
| 364 | 20240730 | 124900 | 5594809400 | 48850 | 48850 | 48850 | 48800 | 566 |
| 365 | 20240730 | 124800 | 5567163700 | 48800 | 48800 | 49000 | 48800 | 1545 |
| 366 | 20240730 | 124700 | 5491695300 | 48800 | 48850 | 48950 | 48800 | 855 |
| 367 | 20240730 | 124600 | 5449920150 | 48850 | 48900 | 48900 | 48850 | 237 |
| 368 | 20240730 | 124500 | 5438340800 | 48900 | 48850 | 48900 | 48850 | 226 |
| 369 | 20240730 | 124400 | 5427300600 | 48850 | 48900 | 48900 | 48850 | 352 |
| 370 | 20240730 | 124300 | 5410104200 | 48850 | 48800 | 48850 | 48800 | 350 |
| 371 | 20240730 | 124200 | 5393017850 | 48850 | 48850 | 48850 | 48800 | 281 |
| 372 | 20240730 | 124100 | 5379296400 | 48850 | 48850 | 48850 | 48800 | 284 |
| 373 | 20240730 | 124000 | 5365435550 | 48850 | 48850 | 48850 | 48800 | 160 |
| 374 | 20240730 | 123900 | 5357624450 | 48850 | 48850 | 48850 | 48800 | 154 |
| 375 | 20240730 | 123800 | 5350106950 | 48850 | 48850 | 48900 | 48800 | 615 |
| 376 | 20240730 | 123700 | 5320063150 | 48850 | 48800 | 48850 | 48800 | 235 |
| 377 | 20240730 | 123600 | 5308595100 | 48800 | 48750 | 48800 | 48750 | 292 |
| 378 | 20240730 | 123500 | 5294350100 | 48750 | 48800 | 48800 | 48750 | 214 |
| 379 | 20240730 | 123400 | 5283912450 | 48800 | 48800 | 48800 | 48750 | 332 |
| 380 | 20240730 | 123300 | 5267723450 | 48800 | 48800 | 48850 | 48750 | 408 |
| 381 | 20240730 | 123200 | 5247815700 | 48800 | 48800 | 48800 | 48750 | 644 |
| 382 | 20240730 | 123100 | 5216401350 | 48800 | 48800 | 48800 | 48750 | 345 |
| 383 | 20240730 | 123000 | 5199580850 | 48750 | 48800 | 48800 | 48750 | 372 |
| 384 | 20240730 | 122900 | 5181441500 | 48750 | 48800 | 48800 | 48750 | 852 |
| 385 | 20240730 | 122800 | 5139878200 | 48800 | 48800 | 48800 | 48800 | 222 |
| 386 | 20240730 | 122700 | 5129044600 | 48850 | 48900 | 48900 | 48800 | 418 |
| 387 | 20240730 | 122600 | 5108631850 | 48850 | 48800 | 48850 | 48800 | 204 |
| 388 | 20240730 | 122500 | 5098669350 | 48800 | 48800 | 48800 | 48750 | 347 |
| 389 | 20240730 | 122400 | 5081746200 | 48800 | 48800 | 48800 | 48750 | 219 |
| 390 | 20240730 | 122300 | 5071064550 | 48800 | 48750 | 48900 | 48750 | 907 |
| 391 | 20240730 | 122200 | 5026803900 | 48800 | 48800 | 48800 | 48800 | 153 |
| 392 | 20240730 | 122100 | 5019337500 | 48800 | 48800 | 48800 | 48750 | 357 |
| 393 | 20240730 | 122000 | 5001919600 | 48750 | 48800 | 48800 | 48750 | 3227 |
| 394 | 20240730 | 121900 | 4844505100 | 48800 | 48900 | 48900 | 48800 | 564 |
| 395 | 20240730 | 121800 | 4816974900 | 48800 | 48900 | 48900 | 48800 | 1048 |
| 396 | 20240730 | 121700 | 4765776850 | 48900 | 48850 | 48900 | 48800 | 437 |
| 397 | 20240730 | 121600 | 4744431450 | 48850 | 48850 | 48850 | 48800 | 408 |
| 398 | 20240730 | 121500 | 4724508400 | 48850 | 48850 | 49100 | 48800 | 704 |
| 399 | 20240730 | 121400 | 4690025300 | 48800 | 48900 | 48900 | 48800 | 1615 |
| 400 | 20240730 | 121300 | 4611125600 | 48900 | 48950 | 48950 | 48850 | 756 |
| 401 | 20240730 | 121200 | 4574164450 | 48950 | 48900 | 49000 | 48900 | 677 |
| 402 | 20240730 | 121100 | 4541020900 | 48950 | 48900 | 48950 | 48900 | 266 |
| 403 | 20240730 | 121000 | 4528013350 | 48950 | 48900 | 48950 | 48900 | 264 |
| 404 | 20240730 | 120900 | 4515101300 | 48900 | 48900 | 48950 | 48900 | 602 |
| 405 | 20240730 | 120800 | 4485663200 | 48900 | 48850 | 48900 | 48850 | 704 |
| 406 | 20240730 | 120700 | 4451238050 | 48900 | 48900 | 48900 | 48850 | 347 |
| 407 | 20240730 | 120600 | 4434280900 | 48900 | 48900 | 48950 | 48850 | 1113 |
| 408 | 20240730 | 120500 | 4379860250 | 48950 | 49000 | 49000 | 48900 | 1287 |
| 409 | 20240730 | 120400 | 4316878400 | 49000 | 49050 | 49050 | 49000 | 5958 |
| 410 | 20240730 | 120300 | 4024810150 | 49050 | 49100 | 49100 | 49050 | 152 |
| 411 | 20240730 | 120200 | 4017354300 | 49100 | 49050 | 49100 | 49050 | 359 |
| 412 | 20240730 | 120100 | 3999744500 | 49050 | 49150 | 49150 | 49050 | 1332 |
| 413 | 20240730 | 120000 | 3934347200 | 49100 | 49150 | 49150 | 49100 | 384 |
| 414 | 20240730 | 115900 | 3915492250 | 49100 | 49150 | 49150 | 49100 | 88 |
| 415 | 20240730 | 115800 | 3911170600 | 49150 | 49100 | 49150 | 49100 | 972 |
| 416 | 20240730 | 115700 | 3863441850 | 49150 | 49100 | 49150 | 49100 | 660 |
| 417 | 20240730 | 115600 | 3831011350 | 49100 | 49100 | 49150 | 49100 | 499 |
| 418 | 20240730 | 115500 | 3806498450 | 49100 | 49150 | 49150 | 49100 | 450 |
| 419 | 20240730 | 115400 | 3784396050 | 49150 | 49150 | 49150 | 49100 | 303 |
| 420 | 20240730 | 115300 | 3769508200 | 49150 | 49100 | 49150 | 49100 | 886 |
| 421 | 20240730 | 115200 | 3725978350 | 49100 | 49200 | 49200 | 49100 | 1851 |
| 422 | 20240730 | 115100 | 3635002800 | 49200 | 49200 | 49200 | 49150 | 416 |
| 423 | 20240730 | 115000 | 3614553000 | 49150 | 49200 | 49200 | 49150 | 135 |
| 424 | 20240730 | 114900 | 3607914150 | 49200 | 49200 | 49200 | 49150 | 311 |
| 425 | 20240730 | 114800 | 3592624800 | 49200 | 49200 | 49200 | 49150 | 507 |
| 426 | 20240730 | 114700 | 3567683650 | 49200 | 49200 | 49250 | 49150 | 849 |
| 427 | 20240730 | 114600 | 3525906950 | 49200 | 49200 | 49250 | 49150 | 1846 |
| 428 | 20240730 | 114500 | 3435134350 | 49250 | 49250 | 49250 | 49200 | 1471 |
| 429 | 20240730 | 114400 | 3362746150 | 49250 | 49250 | 49250 | 49250 | 909 |
| 430 | 20240730 | 114300 | 3317977900 | 49250 | 49250 | 49300 | 49250 | 594 |
| 431 | 20240730 | 114200 | 3288722550 | 49300 | 49350 | 49350 | 49250 | 1056 |
| 432 | 20240730 | 114100 | 3236666300 | 49300 | 49400 | 49400 | 49300 | 1366 |
| 433 | 20240730 | 114000 | 3169257900 | 49350 | 49500 | 49500 | 49350 | 2790 |
| 434 | 20240730 | 113900 | 3031378050 | 49500 | 49500 | 49500 | 49450 | 260 |
| 435 | 20240730 | 113800 | 3018519350 | 49500 | 49500 | 49500 | 49450 | 225 |
| 436 | 20240730 | 113700 | 3007387500 | 49450 | 49550 | 49550 | 49450 | 3130 |
| 437 | 20240730 | 113600 | 2852454400 | 49550 | 49550 | 49600 | 49550 | 1914 |
| 438 | 20240730 | 113500 | 2757615550 | 49550 | 49550 | 49600 | 49550 | 950 |
| 439 | 20240730 | 113400 | 2710536650 | 49550 | 49550 | 49600 | 49550 | 587 |
| 440 | 20240730 | 113300 | 2681448850 | 49550 | 49600 | 49600 | 49550 | 378 |
| 441 | 20240730 | 113200 | 2662716950 | 49600 | 49600 | 49600 | 49550 | 172 |
| 442 | 20240730 | 113100 | 2654190850 | 49600 | 49600 | 49600 | 49550 | 29 |
| 443 | 20240730 | 113000 | 2652753750 | 49600 | 49600 | 49600 | 49550 | 150 |
| 444 | 20240730 | 112900 | 2645314150 | 49550 | 49600 | 49600 | 49550 | 180 |
| 445 | 20240730 | 112800 | 2636391550 | 49550 | 49600 | 49600 | 49550 | 107 |
| 446 | 20240730 | 112700 | 2631087900 | 49550 | 49600 | 49600 | 49550 | 100 |
| 447 | 20240730 | 112600 | 2626131950 | 49600 | 49550 | 49600 | 49550 | 70 |
| 448 | 20240730 | 112500 | 2622661600 | 49550 | 49600 | 49600 | 49550 | 50 |
| 449 | 20240730 | 112400 | 2620183400 | 49550 | 49550 | 49550 | 49550 | 47 |
| 450 | 20240730 | 112300 | 2617854550 | 49600 | 49550 | 49600 | 49550 | 26 |
| 451 | 20240730 | 112200 | 2616566050 | 49550 | 49550 | 49600 | 49550 | 22 |
| 452 | 20240730 | 112100 | 2615475150 | 49550 | 49550 | 49600 | 49550 | 56 |
| 453 | 20240730 | 112000 | 2612700100 | 49550 | 49550 | 49550 | 49550 | 45 |
| 454 | 20240730 | 111900 | 2610470350 | 49600 | 49650 | 49700 | 49550 | 3172 |
| 455 | 20240730 | 111800 | 2453165000 | 49700 | 49700 | 49750 | 49650 | 974 |
| 456 | 20240730 | 111700 | 2404765650 | 49700 | 49700 | 49700 | 49700 | 71 |
| 457 | 20240730 | 111600 | 2401236950 | 49700 | 49750 | 49750 | 49700 | 69 |
| 458 | 20240730 | 111500 | 2397807350 | 49750 | 49750 | 49750 | 49700 | 2006 |
| 459 | 20240730 | 111400 | 2298105950 | 49750 | 49700 | 49750 | 49700 | 220 |
| 460 | 20240730 | 111300 | 2287167650 | 49750 | 49750 | 49750 | 49750 | 24 |
| 461 | 20240730 | 111200 | 2285973650 | 49750 | 49700 | 49750 | 49700 | 120 |
| 462 | 20240730 | 111100 | 2280006200 | 49700 | 49700 | 49750 | 49700 | 563 |
| 463 | 20240730 | 111000 | 2252020650 | 49750 | 49750 | 49750 | 49750 | 3 |
| 464 | 20240730 | 110900 | 2251871400 | 49750 | 49700 | 49750 | 49700 | 429 |
| 465 | 20240730 | 110800 | 2230546800 | 49700 | 49750 | 49750 | 49700 | 6 |
| 466 | 20240730 | 110700 | 2230248450 | 49750 | 49700 | 49750 | 49700 | 35 |
| 467 | 20240730 | 110600 | 2228508300 | 49750 | 49750 | 49750 | 49700 | 26 |
| 468 | 20240730 | 110500 | 2227215850 | 49750 | 49750 | 49750 | 49700 | 43 |
| 469 | 20240730 | 110400 | 2225077450 | 49750 | 49750 | 49750 | 49750 | 17 |
| 470 | 20240730 | 110300 | 2224231700 | 49750 | 49700 | 49750 | 49700 | 128 |
| 471 | 20240730 | 110200 | 2217863750 | 49750 | 49750 | 49750 | 49700 | 85 |
| 472 | 20240730 | 110100 | 2213636100 | 49750 | 49750 | 49750 | 49750 | 18 |
| 473 | 20240730 | 110000 | 2212740600 | 49700 | 49750 | 49750 | 49700 | 35 |
| 474 | 20240730 | 105900 | 2211000650 | 49750 | 49750 | 49750 | 49700 | 26 |
| 475 | 20240730 | 105800 | 2209707450 | 49750 | 49750 | 49750 | 49750 | 20 |
| 476 | 20240730 | 105700 | 2208712450 | 49700 | 49750 | 49800 | 49700 | 286 |
| 477 | 20240730 | 105600 | 2194481850 | 49750 | 49750 | 49750 | 49750 | 341 |
| 478 | 20240730 | 105500 | 2177517100 | 49750 | 49700 | 49750 | 49700 | 326 |
| 479 | 20240730 | 105400 | 2161312200 | 49700 | 49750 | 49750 | 49700 | 17 |
| 480 | 20240730 | 105300 | 2160467200 | 49750 | 49750 | 49750 | 49700 | 3 |
| 481 | 20240730 | 105200 | 2160318000 | 49750 | 49750 | 49750 | 49700 | 181 |
| 482 | 20240730 | 105100 | 2151314700 | 49750 | 49750 | 49750 | 49700 | 38 |
| 483 | 20240730 | 105000 | 2149425350 | 49750 | 49750 | 49750 | 49700 | 143 |
| 484 | 20240730 | 104900 | 2142312300 | 49750 | 49750 | 49750 | 49700 | 127 |
| 485 | 20240730 | 104800 | 2135994100 | 49750 | 49750 | 49750 | 49700 | 230 |
| 486 | 20240730 | 104700 | 2124552750 | 49750 | 49700 | 49750 | 49700 | 9 |
| 487 | 20240730 | 104600 | 2124105050 | 49750 | 49750 | 49750 | 49750 | 269 |
| 488 | 20240730 | 104500 | 2110722300 | 49750 | 49800 | 49800 | 49750 | 80 |
| 489 | 20240730 | 104400 | 2106741400 | 49800 | 49700 | 49800 | 49700 | 184 |
| 490 | 20240730 | 104300 | 2097584750 | 49750 | 49750 | 49750 | 49700 | 330 |
| 491 | 20240730 | 104200 | 2081168650 | 49750 | 49700 | 49750 | 49700 | 127 |
| 492 | 20240730 | 104100 | 2074852900 | 49700 | 49800 | 49800 | 49700 | 1099 |
| 493 | 20240730 | 104000 | 2020180300 | 49750 | 49750 | 49800 | 49750 | 46 |
| 494 | 20240730 | 103900 | 2017891750 | 49800 | 49750 | 49800 | 49750 | 232 |
| 495 | 20240730 | 103800 | 2006347700 | 49750 | 49800 | 49800 | 49750 | 30 |
| 496 | 20240730 | 103700 | 2004854850 | 49800 | 49800 | 49800 | 49800 | 1 |
| 497 | 20240730 | 103600 | 2004805050 | 49800 | 49750 | 49800 | 49750 | 44 |
| 498 | 20240730 | 103500 | 2002614900 | 49750 | 49800 | 49800 | 49750 | 27 |
| 499 | 20240730 | 103400 | 2001271450 | 49800 | 49800 | 49800 | 49800 | 35 |
| 500 | 20240730 | 103300 | 1999528450 | 49800 | 49800 | 49850 | 49750 | 119 |
| 501 | 20240730 | 103200 | 1993602700 | 49850 | 49850 | 49850 | 49850 | 1 |
| 502 | 20240730 | 103100 | 1993552850 | 49850 | 49800 | 49850 | 49800 | 45 |
| 503 | 20240730 | 103000 | 1991311750 | 49850 | 49850 | 49850 | 49800 | 259 |
| 504 | 20240730 | 102900 | 1978411100 | 49850 | 49850 | 49850 | 49850 | 2 |
| 505 | 20240730 | 102800 | 1978311400 | 49800 | 49800 | 49850 | 49800 | 97 |
| 506 | 20240730 | 102700 | 1973480250 | 49850 | 49800 | 49850 | 49800 | 34 |
| 507 | 20240730 | 102600 | 1971786950 | 49850 | 49800 | 49850 | 49800 | 410 |
| 508 | 20240730 | 102500 | 1951365500 | 49750 | 49750 | 49750 | 49750 | 21 |
| 509 | 20240730 | 102400 | 1950320750 | 49750 | 49750 | 49800 | 49750 | 68 |
| 510 | 20240730 | 102300 | 1946936200 | 49750 | 49800 | 49800 | 49750 | 217 |
| 511 | 20240730 | 102200 | 1936137100 | 49800 | 49800 | 49800 | 49750 | 8 |
| 512 | 20240730 | 102100 | 1935739000 | 49750 | 49800 | 49800 | 49750 | 32 |
| 513 | 20240730 | 102000 | 1934146950 | 49750 | 49800 | 49800 | 49750 | 91 |
| 514 | 20240730 | 101900 | 1929618650 | 49800 | 49750 | 49800 | 49750 | 49 |
| 515 | 20240730 | 101800 | 1927179650 | 49800 | 49800 | 49800 | 49800 | 72 |
| 516 | 20240730 | 101700 | 1923594050 | 49800 | 49750 | 49800 | 49750 | 13 |
| 517 | 20240730 | 101600 | 1922946700 | 49750 | 49800 | 49800 | 49750 | 42 |
| 518 | 20240730 | 101500 | 1920857150 | 49750 | 49750 | 49750 | 49750 | 2 |
| 519 | 20240730 | 101400 | 1920757650 | 49750 | 49800 | 49800 | 49750 | 632 |
| 520 | 20240730 | 101300 | 1889303100 | 49850 | 49850 | 49850 | 49850 | 15 |
| 521 | 20240730 | 101200 | 1888555350 | 49850 | 49800 | 49850 | 49800 | 370 |
| 522 | 20240730 | 101100 | 1870111950 | 49850 | 49750 | 49850 | 49750 | 148 |
| 523 | 20240730 | 101000 | 1862748650 | 49750 | 49850 | 49850 | 49750 | 198 |
| 524 | 20240730 | 100900 | 1852889700 | 49800 | 49750 | 49850 | 49750 | 5150 |
| 525 | 20240730 | 100800 | 1596589700 | 49750 | 49800 | 49800 | 49700 | 410 |
| 526 | 20240730 | 100700 | 1576192100 | 49800 | 49750 | 49800 | 49750 | 147 |
| 527 | 20240730 | 100600 | 1568877550 | 49800 | 49800 | 49800 | 49800 | 116 |
| 528 | 20240730 | 100500 | 1563100750 | 49800 | 49800 | 49800 | 49750 | 41 |
| 529 | 20240730 | 100400 | 1561059000 | 49800 | 49700 | 49850 | 49700 | 59 |
| 530 | 20240730 | 100300 | 1558123400 | 49700 | 49800 | 49850 | 49700 | 4999 |
| 531 | 20240730 | 100200 | 1309382350 | 49850 | 49850 | 49850 | 49800 | 45 |
| 532 | 20240730 | 100100 | 1307140100 | 49850 | 49850 | 49850 | 49800 | 183 |
| 533 | 20240730 | 100000 | 1298017600 | 49850 | 49850 | 49850 | 49750 | 71 |
| 534 | 20240730 | 095900 | 1294481450 | 49850 | 49850 | 49850 | 49750 | 356 |
| 535 | 20240730 | 095800 | 1276758400 | 49850 | 49800 | 49850 | 49800 | 154 |
| 536 | 20240730 | 095700 | 1269087200 | 49850 | 49800 | 49850 | 49750 | 254 |
| 537 | 20240730 | 095600 | 1256439000 | 49800 | 49800 | 49800 | 49800 | 292 |
| 538 | 20240730 | 095500 | 1241897400 | 49800 | 49800 | 49800 | 49750 | 207 |
| 539 | 20240730 | 095400 | 1231589800 | 49800 | 49800 | 49850 | 49800 | 47 |
| 540 | 20240730 | 095300 | 1229249100 | 49850 | 49800 | 49850 | 49750 | 126 |
| 541 | 20240730 | 095200 | 1222973800 | 49800 | 49800 | 49800 | 49750 | 144 |
| 542 | 20240730 | 095100 | 1215803650 | 49800 | 49800 | 49800 | 49750 | 311 |
| 543 | 20240730 | 095000 | 1200328850 | 49800 | 49800 | 49850 | 49800 | 81 |
| 544 | 20240730 | 094900 | 1196294900 | 49850 | 49800 | 49850 | 49800 | 235 |
| 545 | 20240730 | 094800 | 1184589950 | 49800 | 49800 | 49850 | 49800 | 104 |
| 546 | 20240730 | 094700 | 1179410000 | 49850 | 49800 | 49850 | 49800 | 81 |
| 547 | 20240730 | 094600 | 1175375400 | 49750 | 49750 | 49850 | 49750 | 722 |
| 548 | 20240730 | 094500 | 1139414850 | 49800 | 49800 | 49800 | 49750 | 77 |
| 549 | 20240730 | 094400 | 1135581250 | 49800 | 49800 | 49800 | 49750 | 133 |
| 550 | 20240730 | 094300 | 1128958100 | 49750 | 49800 | 49800 | 49750 | 1016 |
| 551 | 20240730 | 094200 | 1078361350 | 49800 | 49800 | 49850 | 49800 | 22 |
| 552 | 20240730 | 094100 | 1077265000 | 49800 | 49800 | 49800 | 49800 | 36 |
| 553 | 20240730 | 094000 | 1075472200 | 49800 | 49850 | 49850 | 49800 | 75 |
| 554 | 20240730 | 093900 | 1071735200 | 49850 | 49850 | 49850 | 49800 | 115 |
| 555 | 20240730 | 093800 | 1066006800 | 49850 | 49800 | 49850 | 49800 | 39 |
| 556 | 20240730 | 093700 | 1064064400 | 49800 | 49850 | 49850 | 49800 | 19 |
| 557 | 20240730 | 093600 | 1063118000 | 49850 | 49850 | 49850 | 49800 | 169 |
| 558 | 20240730 | 093500 | 1054700250 | 49850 | 49850 | 49900 | 49800 | 371 |
| 559 | 20240730 | 093400 | 1036215300 | 49850 | 49850 | 49900 | 49850 | 207 |
| 560 | 20240730 | 093300 | 1025893900 | 49850 | 49850 | 49900 | 49850 | 144 |
| 561 | 20240730 | 093200 | 1018714000 | 49800 | 49850 | 49850 | 49800 | 116 |
| 562 | 20240730 | 093100 | 1012931450 | 49850 | 49800 | 49850 | 49800 | 33 |
| 563 | 20240730 | 093000 | 1011287400 | 49850 | 49800 | 49900 | 49800 | 118 |
| 564 | 20240730 | 092900 | 1005406100 | 49900 | 49800 | 49900 | 49750 | 281 |
| 565 | 20240730 | 092800 | 991412050 | 49800 | 49800 | 49800 | 49750 | 245 |
| 566 | 20240730 | 092700 | 979212100 | 49800 | 49800 | 49800 | 49750 | 27 |
| 567 | 20240730 | 092600 | 977868050 | 49800 | 49800 | 49800 | 49750 | 386 |
| 568 | 20240730 | 092500 | 958646400 | 49750 | 49850 | 49850 | 49750 | 413 |
| 569 | 20240730 | 092400 | 938063450 | 49900 | 49850 | 49900 | 49850 | 104 |
| 570 | 20240730 | 092300 | 932877800 | 49900 | 49900 | 49900 | 49850 | 374 |
| 571 | 20240730 | 092200 | 914227400 | 49900 | 49850 | 49900 | 49850 | 186 |
| 572 | 20240730 | 092100 | 904948500 | 49850 | 49850 | 49900 | 49850 | 265 |
| 573 | 20240730 | 092000 | 891736200 | 49850 | 49750 | 49850 | 49750 | 560 |
| 574 | 20240730 | 091900 | 863845800 | 49800 | 49800 | 49800 | 49750 | 90 |
| 575 | 20240730 | 091800 | 859365100 | 49800 | 49800 | 49850 | 49750 | 447 |
| 576 | 20240730 | 091700 | 837110850 | 49800 | 49750 | 49800 | 49750 | 913 |
| 577 | 20240730 | 091600 | 791643500 | 49800 | 49800 | 49800 | 49750 | 132 |
| 578 | 20240730 | 091500 | 785071150 | 49800 | 49800 | 49800 | 49750 | 449 |
| 579 | 20240730 | 091400 | 762727900 | 49800 | 49900 | 49900 | 49800 | 2221 |
| 580 | 20240730 | 091300 | 652073750 | 49900 | 49900 | 49950 | 49900 | 263 |
| 581 | 20240730 | 091200 | 638946250 | 49900 | 49900 | 49950 | 49900 | 437 |
| 582 | 20240730 | 091100 | 617133900 | 49900 | 49900 | 49900 | 49850 | 958 |
| 583 | 20240730 | 091000 | 569332800 | 49900 | 49950 | 49950 | 49900 | 59 |
| 584 | 20240730 | 090900 | 566387800 | 49950 | 49900 | 49950 | 49850 | 389 |
| 585 | 20240730 | 090800 | 546970050 | 49900 | 49950 | 50000 | 49850 | 1296 |
| 586 | 20240730 | 090700 | 482274950 | 50000 | 49950 | 50000 | 49950 | 82 |
| 587 | 20240730 | 090600 | 478177050 | 49950 | 50100 | 50100 | 49950 | 292 |
| 588 | 20240730 | 090500 | 463577650 | 50000 | 50000 | 50100 | 50000 | 806 |
| 589 | 20240730 | 090400 | 423277250 | 50000 | 50100 | 50100 | 50000 | 442 |
| 590 | 20240730 | 090300 | 401135150 | 50100 | 50000 | 50200 | 49950 | 1037 |
| 591 | 20240730 | 090200 | 349218050 | 50000 | 49950 | 50000 | 49900 | 1154 |
| 592 | 20240730 | 090100 | 291549350 | 49950 | 49850 | 49950 | 49800 | 1052 |
| 593 | 20240730 | 090000 | 239094700 | 49850 | 50200 | 50200 | 49800 | 4756 |