32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 184900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 3 | 20240730 | 184800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240730 | 184700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240730 | 184600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240730 | 184500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240730 | 184400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240730 | 184300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240730 | 184200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240730 | 184100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240730 | 184000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240730 | 183900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240730 | 183800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240730 | 183700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240730 | 183600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240730 | 183500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240730 | 183400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240730 | 183300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240730 | 183200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240730 | 183100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240730 | 183000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240730 | 182900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240730 | 182800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240730 | 182700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240730 | 182600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240730 | 182500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240730 | 182400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240730 | 182300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240730 | 182200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240730 | 182100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240730 | 182000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240730 | 181900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 33 | 20240730 | 181800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240730 | 181700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240730 | 181600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240730 | 181500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240730 | 181400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240730 | 181300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240730 | 181200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240730 | 181100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240730 | 181000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240730 | 180900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240730 | 180800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240730 | 180700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240730 | 180600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240730 | 180500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240730 | 180400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240730 | 180300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240730 | 180200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240730 | 180100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240730 | 180000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240730 | 175900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240730 | 175800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240730 | 175700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240730 | 175600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240730 | 175500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240730 | 175400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240730 | 175300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240730 | 175200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240730 | 175100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240730 | 175000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240730 | 174900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 63 | 20240730 | 174800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240730 | 174700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240730 | 174600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240730 | 174500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240730 | 174400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240730 | 174300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240730 | 174200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240730 | 174100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240730 | 174000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240730 | 173900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240730 | 173800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240730 | 173700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240730 | 173600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240730 | 173500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240730 | 173400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240730 | 173300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240730 | 173200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240730 | 173100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240730 | 173000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240730 | 172900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240730 | 172800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240730 | 172700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240730 | 172600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240730 | 172500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240730 | 172400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240730 | 172300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240730 | 172200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240730 | 172100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240730 | 172000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240730 | 171900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 93 | 20240730 | 171800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240730 | 171700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240730 | 171600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240730 | 171500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240730 | 171400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240730 | 171300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240730 | 171200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240730 | 171100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240730 | 171000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240730 | 170900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240730 | 170800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240730 | 170700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240730 | 170600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240730 | 170500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240730 | 170400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240730 | 170300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240730 | 170200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240730 | 170100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240730 | 170000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240730 | 165900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240730 | 165800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240730 | 165700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240730 | 165600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240730 | 165500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240730 | 165400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240730 | 165300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240730 | 165200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240730 | 165100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240730 | 165000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240730 | 164900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 123 | 20240730 | 164800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240730 | 164700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240730 | 164600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240730 | 164500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240730 | 164400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240730 | 164300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240730 | 164200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240730 | 164100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240730 | 164000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240730 | 163900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240730 | 163800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240730 | 163700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240730 | 163600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240730 | 163500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240730 | 163400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240730 | 163300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240730 | 163200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240730 | 163100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240730 | 163000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240730 | 162900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240730 | 162800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240730 | 162700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240730 | 162600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240730 | 162500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240730 | 162400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240730 | 162300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240730 | 162200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240730 | 162100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240730 | 162000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240730 | 161900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 153 | 20240730 | 161800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240730 | 161700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240730 | 161600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240730 | 161500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240730 | 161400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240730 | 161300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240730 | 161200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240730 | 161100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240730 | 161000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240730 | 160900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240730 | 160800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240730 | 160700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240730 | 160600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240730 | 160500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240730 | 160400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240730 | 160300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240730 | 160200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240730 | 160100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240730 | 160000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240730 | 155900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240730 | 155800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240730 | 155700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240730 | 155600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240730 | 155500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240730 | 155400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240730 | 155300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240730 | 155200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240730 | 155100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240730 | 155000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240730 | 154900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 183 | 20240730 | 154800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240730 | 154700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240730 | 154600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240730 | 154500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240730 | 154400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240730 | 154300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240730 | 154200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240730 | 154100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240730 | 154000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240730 | 153900 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240730 | 153800 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240730 | 153700 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240730 | 153600 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240730 | 153500 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240730 | 153400 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240730 | 153300 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240730 | 153200 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240730 | 153100 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240730 | 153000 | 53704512400 | 43300 | 43300 | 43300 | 43300 | 22487 |
| 202 | 20240730 | 152900 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 203 | 20240730 | 152800 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 204 | 20240730 | 152700 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 205 | 20240730 | 152600 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 206 | 20240730 | 152500 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 207 | 20240730 | 152400 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 208 | 20240730 | 152300 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 209 | 20240730 | 152200 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 210 | 20240730 | 152100 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 211 | 20240730 | 152000 | 52730825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 212 | 20240730 | 151900 | 52730825300 | 43150 | 43250 | 43300 | 43150 | 5472 |
| 213 | 20240730 | 151800 | 52494347600 | 43200 | 43250 | 43300 | 43200 | 3525 |
| 214 | 20240730 | 151700 | 52341910650 | 43250 | 43300 | 43350 | 43250 | 3185 |
| 215 | 20240730 | 151600 | 52204030700 | 43300 | 43350 | 43350 | 43300 | 6924 |
| 216 | 20240730 | 151500 | 51904131500 | 43350 | 43350 | 43400 | 43300 | 3027 |
| 217 | 20240730 | 151400 | 51772912500 | 43300 | 43350 | 43400 | 43300 | 6082 |
| 218 | 20240730 | 151300 | 51509435350 | 43350 | 43350 | 43350 | 43300 | 3214 |
| 219 | 20240730 | 151200 | 51370125800 | 43300 | 43300 | 43350 | 43250 | 7415 |
| 220 | 20240730 | 151100 | 51049040600 | 43250 | 43250 | 43300 | 43250 | 2085 |
| 221 | 20240730 | 151000 | 50958786350 | 43250 | 43250 | 43250 | 43200 | 1807 |
| 222 | 20240730 | 150900 | 50880638750 | 43200 | 43250 | 43300 | 43200 | 3898 |
| 223 | 20240730 | 150800 | 50712012600 | 43250 | 43200 | 43250 | 43200 | 2266 |
| 224 | 20240730 | 150700 | 50614025650 | 43200 | 43200 | 43250 | 43150 | 5706 |
| 225 | 20240730 | 150600 | 50367475900 | 43200 | 43200 | 43250 | 43150 | 2584 |
| 226 | 20240730 | 150500 | 50255825850 | 43200 | 43150 | 43200 | 43100 | 3985 |
| 227 | 20240730 | 150400 | 50083830050 | 43150 | 43100 | 43150 | 43100 | 5635 |
| 228 | 20240730 | 150300 | 49840746900 | 43150 | 43100 | 43150 | 43050 | 2487 |
| 229 | 20240730 | 150200 | 49733566050 | 43100 | 43150 | 43150 | 43050 | 3218 |
| 230 | 20240730 | 150100 | 49594859350 | 43100 | 43100 | 43150 | 43100 | 4196 |
| 231 | 20240730 | 150000 | 49413996100 | 43100 | 43050 | 43150 | 43050 | 2878 |
| 232 | 20240730 | 145900 | 49289951300 | 43050 | 43050 | 43100 | 43050 | 1604 |
| 233 | 20240730 | 145800 | 49220846250 | 43100 | 43100 | 43150 | 43050 | 3904 |
| 234 | 20240730 | 145700 | 49052592550 | 43150 | 43100 | 43150 | 43050 | 4823 |
| 235 | 20240730 | 145600 | 48844710300 | 43150 | 43150 | 43150 | 43100 | 5009 |
| 236 | 20240730 | 145500 | 48628594200 | 43150 | 43050 | 43150 | 43050 | 2007 |
| 237 | 20240730 | 145400 | 48542077900 | 43100 | 43100 | 43100 | 43050 | 3121 |
| 238 | 20240730 | 145300 | 48407591000 | 43100 | 43150 | 43200 | 43050 | 7077 |
| 239 | 20240730 | 145200 | 48102375600 | 43150 | 43150 | 43200 | 43100 | 5180 |
| 240 | 20240730 | 145100 | 47878866750 | 43150 | 43100 | 43150 | 43100 | 1470 |
| 241 | 20240730 | 145000 | 47815465300 | 43150 | 43100 | 43150 | 43050 | 3796 |
| 242 | 20240730 | 144900 | 47651859300 | 43100 | 43050 | 43100 | 43050 | 2899 |
| 243 | 20240730 | 144800 | 47527001550 | 43050 | 42950 | 43050 | 42950 | 7204 |
| 244 | 20240730 | 144700 | 47217186550 | 43000 | 42950 | 43000 | 42950 | 3018 |
| 245 | 20240730 | 144600 | 47087505000 | 42950 | 42950 | 43000 | 42950 | 1394 |
| 246 | 20240730 | 144500 | 47027594650 | 43000 | 42950 | 43000 | 42900 | 961 |
| 247 | 20240730 | 144400 | 46986298250 | 42950 | 42950 | 43000 | 42900 | 1377 |
| 248 | 20240730 | 144300 | 46927151100 | 42950 | 43000 | 43000 | 42900 | 1438 |
| 249 | 20240730 | 144200 | 46865401200 | 42900 | 42950 | 43000 | 42900 | 1340 |
| 250 | 20240730 | 144100 | 46807850350 | 42900 | 42950 | 43000 | 42900 | 1374 |
| 251 | 20240730 | 144000 | 46748844500 | 42900 | 42950 | 43000 | 42900 | 1779 |
| 252 | 20240730 | 143900 | 46672448450 | 42950 | 42950 | 43000 | 42900 | 2525 |
| 253 | 20240730 | 143800 | 46564019300 | 42900 | 42900 | 42950 | 42900 | 960 |
| 254 | 20240730 | 143700 | 46522806900 | 42900 | 42850 | 42900 | 42800 | 3218 |
| 255 | 20240730 | 143600 | 46384846150 | 42850 | 42750 | 42850 | 42750 | 934 |
| 256 | 20240730 | 143500 | 46344851400 | 42800 | 42800 | 42800 | 42750 | 5038 |
| 257 | 20240730 | 143400 | 46129354350 | 42750 | 42750 | 42800 | 42750 | 851 |
| 258 | 20240730 | 143300 | 46092961250 | 42800 | 42750 | 42800 | 42750 | 839 |
| 259 | 20240730 | 143200 | 46057084600 | 42750 | 42800 | 42800 | 42750 | 1159 |
| 260 | 20240730 | 143100 | 46007493000 | 42800 | 42800 | 42800 | 42750 | 2467 |
| 261 | 20240730 | 143000 | 45901920250 | 42750 | 42800 | 42800 | 42750 | 1225 |
| 262 | 20240730 | 142900 | 45849533150 | 42750 | 42800 | 42850 | 42750 | 1429 |
| 263 | 20240730 | 142800 | 45788375200 | 42800 | 42750 | 42850 | 42700 | 1024 |
| 264 | 20240730 | 142700 | 45744565500 | 42700 | 42850 | 42850 | 42700 | 3838 |
| 265 | 20240730 | 142600 | 45580355950 | 42850 | 42900 | 42950 | 42800 | 3490 |
| 266 | 20240730 | 142500 | 45430754950 | 42900 | 42900 | 42950 | 42850 | 1735 |
| 267 | 20240730 | 142400 | 45356307900 | 42950 | 42950 | 42950 | 42900 | 2318 |
| 268 | 20240730 | 142300 | 45256837600 | 42900 | 42950 | 42950 | 42900 | 840 |
| 269 | 20240730 | 142200 | 45220795750 | 42950 | 42950 | 43000 | 42900 | 928 |
| 270 | 20240730 | 142100 | 45180933750 | 42950 | 42950 | 43000 | 42900 | 1223 |
| 271 | 20240730 | 142000 | 45128400150 | 43000 | 42950 | 43000 | 42950 | 2260 |
| 272 | 20240730 | 141900 | 45031325650 | 43000 | 43000 | 43000 | 42950 | 385 |
| 273 | 20240730 | 141800 | 45014786850 | 43000 | 42950 | 43050 | 42950 | 2466 |
| 274 | 20240730 | 141700 | 44908817000 | 42950 | 43000 | 43050 | 42950 | 3925 |
| 275 | 20240730 | 141600 | 44740040900 | 42950 | 42900 | 43000 | 42850 | 7427 |
| 276 | 20240730 | 141500 | 44421126200 | 42900 | 42900 | 42950 | 42850 | 1423 |
| 277 | 20240730 | 141400 | 44360088550 | 42900 | 42950 | 42950 | 42900 | 781 |
| 278 | 20240730 | 141300 | 44326577850 | 42950 | 42900 | 42950 | 42900 | 396 |
| 279 | 20240730 | 141200 | 44309586900 | 42900 | 42850 | 42900 | 42850 | 1521 |
| 280 | 20240730 | 141100 | 44244345400 | 42850 | 42850 | 42900 | 42850 | 1117 |
| 281 | 20240730 | 141000 | 44196461050 | 42900 | 42900 | 42950 | 42850 | 2519 |
| 282 | 20240730 | 140900 | 44088411150 | 42950 | 42900 | 42950 | 42900 | 620 |
| 283 | 20240730 | 140800 | 44061794350 | 42950 | 42900 | 42950 | 42900 | 847 |
| 284 | 20240730 | 140700 | 44025444000 | 42950 | 42900 | 42950 | 42900 | 429 |
| 285 | 20240730 | 140600 | 44007031950 | 42900 | 42850 | 42950 | 42850 | 820 |
| 286 | 20240730 | 140500 | 43971838100 | 42850 | 42950 | 42950 | 42850 | 3945 |
| 287 | 20240730 | 140400 | 43802475650 | 42950 | 42900 | 43000 | 42900 | 1784 |
| 288 | 20240730 | 140300 | 43725859450 | 42900 | 42900 | 42950 | 42850 | 741 |
| 289 | 20240730 | 140200 | 43694098500 | 42900 | 42900 | 42950 | 42850 | 1408 |
| 290 | 20240730 | 140100 | 43633708400 | 42850 | 42850 | 42900 | 42850 | 683 |
| 291 | 20240730 | 140000 | 43604414350 | 42850 | 42800 | 42900 | 42800 | 397 |
| 292 | 20240730 | 135900 | 43587406100 | 42800 | 42950 | 43000 | 42800 | 7990 |
| 293 | 20240730 | 135800 | 43244545650 | 42950 | 43000 | 43000 | 42950 | 1323 |
| 294 | 20240730 | 135700 | 43187689400 | 43000 | 42950 | 43000 | 42950 | 1095 |
| 295 | 20240730 | 135600 | 43140625850 | 42950 | 43000 | 43000 | 42950 | 1167 |
| 296 | 20240730 | 135500 | 43090453550 | 43000 | 42950 | 43000 | 42950 | 1560 |
| 297 | 20240730 | 135400 | 43023414550 | 42950 | 42950 | 43000 | 42900 | 2841 |
| 298 | 20240730 | 135300 | 42901348400 | 42900 | 42900 | 42950 | 42900 | 749 |
| 299 | 20240730 | 135200 | 42869184300 | 42900 | 42900 | 42950 | 42850 | 1342 |
| 300 | 20240730 | 135100 | 42811625150 | 42850 | 42850 | 42900 | 42850 | 1729 |
| 301 | 20240730 | 135000 | 42737524250 | 42900 | 42850 | 42900 | 42850 | 766 |
| 302 | 20240730 | 134900 | 42704679900 | 42850 | 42850 | 42900 | 42800 | 537 |
| 303 | 20240730 | 134800 | 42681659600 | 42850 | 42850 | 42900 | 42800 | 295 |
| 304 | 20240730 | 134700 | 42669017750 | 42800 | 42800 | 42850 | 42800 | 722 |
| 305 | 20240730 | 134600 | 42638093300 | 42850 | 42850 | 42850 | 42800 | 640 |
| 306 | 20240730 | 134500 | 42610677650 | 42850 | 42850 | 42900 | 42850 | 661 |
| 307 | 20240730 | 134400 | 42582350650 | 42850 | 42800 | 42900 | 42800 | 522 |
| 308 | 20240730 | 134300 | 42559987000 | 42800 | 42900 | 42900 | 42800 | 2055 |
| 309 | 20240730 | 134200 | 42471971600 | 42900 | 42900 | 42900 | 42850 | 1128 |
| 310 | 20240730 | 134100 | 42423614750 | 42900 | 42850 | 42950 | 42850 | 961 |
| 311 | 20240730 | 134000 | 42382379850 | 42900 | 43000 | 43000 | 42850 | 7971 |
| 312 | 20240730 | 133900 | 42040184350 | 42950 | 43000 | 43000 | 42950 | 1555 |
| 313 | 20240730 | 133800 | 41973358050 | 43000 | 43000 | 43000 | 42950 | 547 |
| 314 | 20240730 | 133700 | 41949844800 | 42950 | 43000 | 43000 | 42950 | 353 |
| 315 | 20240730 | 133600 | 41934672150 | 42950 | 42900 | 43000 | 42900 | 2914 |
| 316 | 20240730 | 133500 | 41809511050 | 42900 | 42900 | 42950 | 42900 | 1419 |
| 317 | 20240730 | 133400 | 41748575800 | 42950 | 42950 | 42950 | 42900 | 1671 |
| 318 | 20240730 | 133300 | 41676843500 | 42950 | 42950 | 42950 | 42900 | 1573 |
| 319 | 20240730 | 133200 | 41609327000 | 42900 | 42800 | 42950 | 42750 | 9419 |
| 320 | 20240730 | 133100 | 41205950450 | 42800 | 42750 | 42800 | 42750 | 887 |
| 321 | 20240730 | 133000 | 41167991750 | 42800 | 42750 | 42800 | 42750 | 700 |
| 322 | 20240730 | 132900 | 41138055200 | 42750 | 42750 | 42750 | 42700 | 1902 |
| 323 | 20240730 | 132800 | 41056755550 | 42750 | 42750 | 42750 | 42700 | 694 |
| 324 | 20240730 | 132700 | 41027092500 | 42750 | 42700 | 42750 | 42700 | 1089 |
| 325 | 20240730 | 132600 | 40980562200 | 42700 | 42750 | 42750 | 42700 | 905 |
| 326 | 20240730 | 132500 | 40941901050 | 42700 | 42750 | 42800 | 42700 | 1274 |
| 327 | 20240730 | 132400 | 40887440000 | 42750 | 42600 | 42800 | 42600 | 9158 |
| 328 | 20240730 | 132300 | 40496462700 | 42600 | 42600 | 42650 | 42600 | 2470 |
| 329 | 20240730 | 132200 | 40391228700 | 42650 | 42600 | 42650 | 42550 | 4263 |
| 330 | 20240730 | 132100 | 40209570600 | 42550 | 42600 | 42600 | 42550 | 310 |
| 331 | 20240730 | 132000 | 40196379950 | 42550 | 42550 | 42600 | 42550 | 715 |
| 332 | 20240730 | 131900 | 40165950350 | 42550 | 42600 | 42600 | 42550 | 913 |
| 333 | 20240730 | 131800 | 40127093100 | 42550 | 42600 | 42600 | 42550 | 454 |
| 334 | 20240730 | 131700 | 40107759050 | 42600 | 42600 | 42650 | 42600 | 1948 |
| 335 | 20240730 | 131600 | 40024769050 | 42650 | 42600 | 42650 | 42600 | 877 |
| 336 | 20240730 | 131500 | 39987395900 | 42550 | 42550 | 42600 | 42550 | 458 |
| 337 | 20240730 | 131400 | 39967894750 | 42550 | 42600 | 42600 | 42550 | 439 |
| 338 | 20240730 | 131300 | 39949197650 | 42600 | 42550 | 42600 | 42550 | 1030 |
| 339 | 20240730 | 131200 | 39905336300 | 42550 | 42600 | 42650 | 42550 | 2055 |
| 340 | 20240730 | 131100 | 39817843800 | 42600 | 42550 | 42600 | 42550 | 1049 |
| 341 | 20240730 | 131000 | 39773161850 | 42550 | 42600 | 42650 | 42550 | 1100 |
| 342 | 20240730 | 130900 | 39726312750 | 42650 | 42650 | 42650 | 42600 | 371 |
| 343 | 20240730 | 130800 | 39710507800 | 42600 | 42600 | 42700 | 42600 | 1350 |
| 344 | 20240730 | 130700 | 39652973900 | 42600 | 42650 | 42650 | 42600 | 961 |
| 345 | 20240730 | 130600 | 39612009750 | 42650 | 42600 | 42650 | 42600 | 410 |
| 346 | 20240730 | 130500 | 39594529800 | 42600 | 42600 | 42700 | 42600 | 271 |
| 347 | 20240730 | 130400 | 39582975250 | 42600 | 42600 | 42650 | 42600 | 496 |
| 348 | 20240730 | 130300 | 39561838750 | 42650 | 42650 | 42650 | 42600 | 1236 |
| 349 | 20240730 | 130200 | 39509130650 | 42650 | 42650 | 42650 | 42650 | 436 |
| 350 | 20240730 | 130100 | 39490535250 | 42650 | 42650 | 42700 | 42650 | 586 |
| 351 | 20240730 | 130000 | 39465539150 | 42650 | 42650 | 42700 | 42650 | 2173 |
| 352 | 20240730 | 125900 | 39372854050 | 42650 | 42650 | 42700 | 42650 | 322 |
| 353 | 20240730 | 125800 | 39359120650 | 42700 | 42650 | 42700 | 42650 | 1386 |
| 354 | 20240730 | 125700 | 39299982000 | 42650 | 42650 | 42700 | 42650 | 1359 |
| 355 | 20240730 | 125600 | 39242013650 | 42700 | 42650 | 42700 | 42650 | 505 |
| 356 | 20240730 | 125500 | 39220467000 | 42650 | 42700 | 42750 | 42650 | 595 |
| 357 | 20240730 | 125400 | 39195064800 | 42700 | 42700 | 42700 | 42650 | 1000 |
| 358 | 20240730 | 125300 | 39152386150 | 42700 | 42700 | 42750 | 42700 | 2199 |
| 359 | 20240730 | 125200 | 39058473400 | 42700 | 42700 | 42750 | 42700 | 916 |
| 360 | 20240730 | 125100 | 39019350400 | 42750 | 42650 | 42750 | 42650 | 1595 |
| 361 | 20240730 | 125000 | 38951216150 | 42700 | 42650 | 42700 | 42650 | 976 |
| 362 | 20240730 | 124900 | 38909552150 | 42650 | 42700 | 42750 | 42650 | 5064 |
| 363 | 20240730 | 124800 | 38693373150 | 42750 | 42750 | 42750 | 42700 | 1043 |
| 364 | 20240730 | 124700 | 38648788550 | 42700 | 42700 | 42750 | 42650 | 3450 |
| 365 | 20240730 | 124600 | 38501481800 | 42700 | 42650 | 42700 | 42550 | 1960 |
| 366 | 20240730 | 124500 | 38417921350 | 42600 | 42600 | 42650 | 42600 | 2447 |
| 367 | 20240730 | 124400 | 38313647650 | 42650 | 42600 | 42650 | 42600 | 2382 |
| 368 | 20240730 | 124300 | 38212098400 | 42600 | 42600 | 42650 | 42600 | 628 |
| 369 | 20240730 | 124200 | 38185341350 | 42600 | 42600 | 42650 | 42600 | 574 |
| 370 | 20240730 | 124100 | 38160883500 | 42600 | 42600 | 42650 | 42600 | 908 |
| 371 | 20240730 | 124000 | 38122199250 | 42600 | 42600 | 42650 | 42600 | 1599 |
| 372 | 20240730 | 123900 | 38054052250 | 42600 | 42600 | 42650 | 42600 | 196 |
| 373 | 20240730 | 123800 | 38045698250 | 42600 | 42650 | 42650 | 42600 | 592 |
| 374 | 20240730 | 123700 | 38020472800 | 42650 | 42600 | 42650 | 42600 | 1152 |
| 375 | 20240730 | 123600 | 37971389350 | 42600 | 42600 | 42650 | 42600 | 1469 |
| 376 | 20240730 | 123500 | 37908809400 | 42650 | 42650 | 42650 | 42600 | 1720 |
| 377 | 20240730 | 123400 | 37835489850 | 42650 | 42650 | 42700 | 42650 | 1687 |
| 378 | 20240730 | 123300 | 37763536700 | 42700 | 42650 | 42700 | 42650 | 1488 |
| 379 | 20240730 | 123200 | 37700071200 | 42650 | 42650 | 42700 | 42650 | 283 |
| 380 | 20240730 | 123100 | 37688001200 | 42650 | 42700 | 42750 | 42600 | 2251 |
| 381 | 20240730 | 123000 | 37591941250 | 42700 | 42600 | 42750 | 42600 | 2041 |
| 382 | 20240730 | 122900 | 37504805800 | 42600 | 42650 | 42650 | 42600 | 771 |
| 383 | 20240730 | 122800 | 37471941350 | 42650 | 42700 | 42700 | 42650 | 996 |
| 384 | 20240730 | 122700 | 37429459600 | 42650 | 42650 | 42700 | 42650 | 501 |
| 385 | 20240730 | 122600 | 37408086550 | 42650 | 42700 | 42700 | 42650 | 1353 |
| 386 | 20240730 | 122500 | 37350316050 | 42700 | 42750 | 42750 | 42700 | 1614 |
| 387 | 20240730 | 122400 | 37281384850 | 42750 | 42700 | 42750 | 42700 | 323 |
| 388 | 20240730 | 122300 | 37267585850 | 42750 | 42650 | 42750 | 42650 | 2741 |
| 389 | 20240730 | 122200 | 37150574600 | 42600 | 42600 | 42700 | 42600 | 928 |
| 390 | 20240730 | 122100 | 37110997100 | 42650 | 42600 | 42650 | 42600 | 858 |
| 391 | 20240730 | 122000 | 37074410650 | 42650 | 42650 | 42700 | 42600 | 783 |
| 392 | 20240730 | 121900 | 37041022250 | 42650 | 42550 | 42650 | 42550 | 2508 |
| 393 | 20240730 | 121800 | 36934139150 | 42600 | 42550 | 42600 | 42550 | 398 |
| 394 | 20240730 | 121700 | 36917193550 | 42550 | 42550 | 42600 | 42450 | 999 |
| 395 | 20240730 | 121600 | 36874688850 | 42450 | 42400 | 42500 | 42400 | 1605 |
| 396 | 20240730 | 121500 | 36806489350 | 42450 | 42450 | 42500 | 42450 | 660 |
| 397 | 20240730 | 121400 | 36778471150 | 42450 | 42450 | 42450 | 42400 | 485 |
| 398 | 20240730 | 121300 | 36757883400 | 42450 | 42400 | 42500 | 42400 | 772 |
| 399 | 20240730 | 121200 | 36725124050 | 42400 | 42450 | 42500 | 42400 | 1978 |
| 400 | 20240730 | 121100 | 36641158950 | 42450 | 42400 | 42450 | 42400 | 932 |
| 401 | 20240730 | 121000 | 36601602600 | 42400 | 42400 | 42450 | 42400 | 1192 |
| 402 | 20240730 | 120900 | 36551052250 | 42450 | 42450 | 42450 | 42400 | 755 |
| 403 | 20240730 | 120800 | 36519015800 | 42450 | 42400 | 42450 | 42400 | 281 |
| 404 | 20240730 | 120700 | 36507096600 | 42400 | 42450 | 42450 | 42400 | 823 |
| 405 | 20240730 | 120600 | 36472173750 | 42450 | 42450 | 42500 | 42450 | 916 |
| 406 | 20240730 | 120500 | 36433287150 | 42500 | 42450 | 42500 | 42450 | 407 |
| 407 | 20240730 | 120400 | 36416008950 | 42450 | 42450 | 42500 | 42400 | 479 |
| 408 | 20240730 | 120300 | 36395693050 | 42450 | 42450 | 42500 | 42400 | 443 |
| 409 | 20240730 | 120200 | 36376892450 | 42450 | 42450 | 42500 | 42450 | 1312 |
| 410 | 20240730 | 120100 | 36321170750 | 42450 | 42450 | 42500 | 42450 | 419 |
| 411 | 20240730 | 120000 | 36303383950 | 42450 | 42400 | 42500 | 42400 | 773 |
| 412 | 20240730 | 115900 | 36270575150 | 42400 | 42450 | 42450 | 42350 | 397 |
| 413 | 20240730 | 115800 | 36253742750 | 42350 | 42300 | 42450 | 42300 | 3042 |
| 414 | 20240730 | 115700 | 36124848350 | 42300 | 42350 | 42400 | 42300 | 1128 |
| 415 | 20240730 | 115600 | 36077058300 | 42350 | 42300 | 42350 | 42300 | 727 |
| 416 | 20240730 | 115500 | 36046274050 | 42350 | 42250 | 42350 | 42250 | 1518 |
| 417 | 20240730 | 115400 | 35982069900 | 42250 | 42350 | 42350 | 42250 | 2305 |
| 418 | 20240730 | 115300 | 35884569150 | 42350 | 42300 | 42450 | 42300 | 745 |
| 419 | 20240730 | 115200 | 35853026500 | 42300 | 42500 | 42500 | 42300 | 4279 |
| 420 | 20240730 | 115100 | 35671636300 | 42450 | 42450 | 42500 | 42450 | 775 |
| 421 | 20240730 | 115000 | 35638723700 | 42450 | 42450 | 42500 | 42450 | 728 |
| 422 | 20240730 | 114900 | 35607816400 | 42450 | 42450 | 42500 | 42450 | 502 |
| 423 | 20240730 | 114800 | 35586494450 | 42450 | 42450 | 42500 | 42450 | 426 |
| 424 | 20240730 | 114700 | 35568404150 | 42450 | 42450 | 42500 | 42450 | 794 |
| 425 | 20240730 | 114600 | 35534694850 | 42500 | 42450 | 42500 | 42450 | 899 |
| 426 | 20240730 | 114500 | 35496528100 | 42450 | 42500 | 42550 | 42450 | 755 |
| 427 | 20240730 | 114400 | 35464451600 | 42500 | 42500 | 42550 | 42500 | 1013 |
| 428 | 20240730 | 114300 | 35421394050 | 42500 | 42550 | 42600 | 42500 | 5662 |
| 429 | 20240730 | 114200 | 35180586650 | 42550 | 42600 | 42600 | 42550 | 177 |
| 430 | 20240730 | 114100 | 35173050900 | 42600 | 42550 | 42600 | 42550 | 460 |
| 431 | 20240730 | 114000 | 35153464450 | 42600 | 42550 | 42600 | 42550 | 903 |
| 432 | 20240730 | 113900 | 35115023300 | 42600 | 42550 | 42600 | 42550 | 355 |
| 433 | 20240730 | 113800 | 35099910350 | 42600 | 42550 | 42600 | 42550 | 511 |
| 434 | 20240730 | 113700 | 35078144800 | 42550 | 42550 | 42600 | 42550 | 871 |
| 435 | 20240730 | 113600 | 35041061500 | 42550 | 42550 | 42600 | 42550 | 279 |
| 436 | 20240730 | 113500 | 35029181550 | 42600 | 42600 | 42650 | 42550 | 2396 |
| 437 | 20240730 | 113400 | 34927089300 | 42600 | 42800 | 42800 | 42600 | 3699 |
| 438 | 20240730 | 113300 | 34769175200 | 42750 | 42700 | 42800 | 42650 | 3052 |
| 439 | 20240730 | 113200 | 34638811200 | 42650 | 42600 | 42650 | 42600 | 2108 |
| 440 | 20240730 | 113100 | 34548929050 | 42600 | 42650 | 42650 | 42600 | 400 |
| 441 | 20240730 | 113000 | 34531884000 | 42650 | 42600 | 42650 | 42600 | 823 |
| 442 | 20240730 | 112900 | 34496819950 | 42650 | 42600 | 42650 | 42600 | 629 |
| 443 | 20240730 | 112800 | 34470009600 | 42600 | 42600 | 42600 | 42550 | 3648 |
| 444 | 20240730 | 112700 | 34314684650 | 42550 | 42500 | 42550 | 42500 | 1818 |
| 445 | 20240730 | 112600 | 34237357700 | 42500 | 42500 | 42500 | 42450 | 1444 |
| 446 | 20240730 | 112500 | 34176013750 | 42550 | 42500 | 42550 | 42500 | 770 |
| 447 | 20240730 | 112400 | 34143286600 | 42500 | 42500 | 42550 | 42500 | 563 |
| 448 | 20240730 | 112300 | 34119349350 | 42500 | 42500 | 42500 | 42450 | 174 |
| 449 | 20240730 | 112200 | 34111956650 | 42500 | 42400 | 42500 | 42400 | 1451 |
| 450 | 20240730 | 112100 | 34050309600 | 42400 | 42400 | 42450 | 42400 | 994 |
| 451 | 20240730 | 112000 | 34008155250 | 42400 | 42450 | 42450 | 42400 | 849 |
| 452 | 20240730 | 111900 | 33972133800 | 42450 | 42500 | 42500 | 42450 | 1555 |
| 453 | 20240730 | 111800 | 33906117500 | 42500 | 42500 | 42500 | 42450 | 1971 |
| 454 | 20240730 | 111700 | 33822354200 | 42500 | 42400 | 42550 | 42400 | 2461 |
| 455 | 20240730 | 111600 | 33717779950 | 42450 | 42350 | 42450 | 42300 | 1013 |
| 456 | 20240730 | 111500 | 33674846200 | 42300 | 42300 | 42450 | 42250 | 736 |
| 457 | 20240730 | 111400 | 33643710450 | 42350 | 42250 | 42350 | 42150 | 9856 |
| 458 | 20240730 | 111300 | 33227457400 | 42250 | 42300 | 42300 | 42250 | 2278 |
| 459 | 20240730 | 111200 | 33131121150 | 42300 | 42450 | 42450 | 42300 | 3196 |
| 460 | 20240730 | 111100 | 32995744100 | 42450 | 42450 | 42500 | 42400 | 1600 |
| 461 | 20240730 | 111000 | 32927834300 | 42450 | 42450 | 42500 | 42400 | 2764 |
| 462 | 20240730 | 110900 | 32810490750 | 42450 | 42500 | 42500 | 42450 | 1320 |
| 463 | 20240730 | 110800 | 32754406600 | 42500 | 42450 | 42550 | 42450 | 338 |
| 464 | 20240730 | 110700 | 32740042250 | 42500 | 42500 | 42500 | 42450 | 1024 |
| 465 | 20240730 | 110600 | 32696526100 | 42500 | 42550 | 42550 | 42500 | 1570 |
| 466 | 20240730 | 110500 | 32629794450 | 42550 | 42650 | 42650 | 42500 | 1523 |
| 467 | 20240730 | 110400 | 32564972750 | 42600 | 42600 | 42650 | 42600 | 827 |
| 468 | 20240730 | 110300 | 32529742500 | 42600 | 42550 | 42700 | 42550 | 1188 |
| 469 | 20240730 | 110200 | 32479130500 | 42550 | 42600 | 42600 | 42550 | 951 |
| 470 | 20240730 | 110100 | 32438628950 | 42600 | 42750 | 42800 | 42600 | 3725 |
| 471 | 20240730 | 110000 | 32279553750 | 42800 | 42750 | 42800 | 42700 | 4362 |
| 472 | 20240730 | 105900 | 32093075900 | 42700 | 42700 | 42750 | 42700 | 3730 |
| 473 | 20240730 | 105800 | 31933730750 | 42700 | 42700 | 42750 | 42650 | 8264 |
| 474 | 20240730 | 105700 | 31580895900 | 42700 | 42700 | 42700 | 42600 | 6815 |
| 475 | 20240730 | 105600 | 31290243050 | 42700 | 42650 | 42700 | 42600 | 5009 |
| 476 | 20240730 | 105500 | 31076479000 | 42650 | 42500 | 42650 | 42500 | 4557 |
| 477 | 20240730 | 105400 | 30882617450 | 42550 | 42550 | 42600 | 42500 | 2741 |
| 478 | 20240730 | 105300 | 30765998100 | 42500 | 42600 | 42600 | 42400 | 6612 |
| 479 | 20240730 | 105200 | 30484869850 | 42600 | 42550 | 42650 | 42500 | 5510 |
| 480 | 20240730 | 105100 | 30250351350 | 42550 | 42550 | 42550 | 42400 | 2816 |
| 481 | 20240730 | 105000 | 30130716800 | 42500 | 42500 | 42550 | 42350 | 7878 |
| 482 | 20240730 | 104900 | 29796198950 | 42500 | 42450 | 42500 | 42400 | 3994 |
| 483 | 20240730 | 104800 | 29626635750 | 42450 | 42450 | 42450 | 42400 | 1759 |
| 484 | 20240730 | 104700 | 29552023050 | 42450 | 42350 | 42450 | 42300 | 4222 |
| 485 | 20240730 | 104600 | 29373058900 | 42300 | 42300 | 42350 | 42250 | 3686 |
| 486 | 20240730 | 104500 | 29217195200 | 42300 | 42250 | 42300 | 42200 | 490 |
| 487 | 20240730 | 104400 | 29196489700 | 42200 | 42350 | 42350 | 42200 | 3168 |
| 488 | 20240730 | 104300 | 29062484450 | 42300 | 42350 | 42350 | 42300 | 1252 |
| 489 | 20240730 | 104200 | 29009494200 | 42350 | 42350 | 42350 | 42300 | 964 |
| 490 | 20240730 | 104100 | 28968704700 | 42350 | 42350 | 42350 | 42300 | 1709 |
| 491 | 20240730 | 104000 | 28896400550 | 42350 | 42350 | 42350 | 42300 | 777 |
| 492 | 20240730 | 103900 | 28863509850 | 42350 | 42250 | 42350 | 42250 | 1434 |
| 493 | 20240730 | 103800 | 28802851450 | 42250 | 42200 | 42350 | 42100 | 6218 |
| 494 | 20240730 | 103700 | 28540297600 | 42150 | 42200 | 42200 | 42150 | 592 |
| 495 | 20240730 | 103600 | 28515328750 | 42200 | 42050 | 42200 | 42050 | 3223 |
| 496 | 20240730 | 103500 | 28379555850 | 42100 | 42100 | 42100 | 42050 | 981 |
| 497 | 20240730 | 103400 | 28338297950 | 42050 | 42050 | 42100 | 42000 | 1502 |
| 498 | 20240730 | 103300 | 28275158450 | 42050 | 42100 | 42100 | 42050 | 1507 |
| 499 | 20240730 | 103200 | 28211779400 | 42100 | 42050 | 42150 | 42050 | 1082 |
| 500 | 20240730 | 103100 | 28166238850 | 42050 | 42150 | 42200 | 42050 | 1121 |
| 501 | 20240730 | 103000 | 28119031900 | 42050 | 42200 | 42250 | 42050 | 3506 |
| 502 | 20240730 | 102900 | 27971373300 | 42200 | 42200 | 42200 | 42100 | 1698 |
| 503 | 20240730 | 102800 | 27899778900 | 42150 | 42200 | 42250 | 42100 | 2788 |
| 504 | 20240730 | 102700 | 27782161350 | 42150 | 42150 | 42250 | 42150 | 3440 |
| 505 | 20240730 | 102600 | 27637085650 | 42150 | 42200 | 42200 | 42100 | 2092 |
| 506 | 20240730 | 102500 | 27548919700 | 42150 | 42250 | 42250 | 42150 | 3240 |
| 507 | 20240730 | 102400 | 27412271350 | 42200 | 42250 | 42300 | 42200 | 1725 |
| 508 | 20240730 | 102300 | 27339407900 | 42250 | 42300 | 42300 | 42200 | 2761 |
| 509 | 20240730 | 102200 | 27222726850 | 42250 | 42250 | 42300 | 42200 | 858 |
| 510 | 20240730 | 102100 | 27186473150 | 42250 | 42250 | 42350 | 42150 | 3331 |
| 511 | 20240730 | 102000 | 27045761200 | 42250 | 42350 | 42400 | 42250 | 1757 |
| 512 | 20240730 | 101900 | 26971399000 | 42400 | 42400 | 42400 | 42300 | 998 |
| 513 | 20240730 | 101800 | 26929140300 | 42350 | 42250 | 42400 | 42200 | 4717 |
| 514 | 20240730 | 101700 | 26729614400 | 42200 | 42300 | 42300 | 42200 | 1364 |
| 515 | 20240730 | 101600 | 26672011400 | 42300 | 42300 | 42350 | 42250 | 3170 |
| 516 | 20240730 | 101500 | 26537892750 | 42350 | 42300 | 42350 | 42150 | 7228 |
| 517 | 20240730 | 101400 | 26232722250 | 42300 | 42250 | 42350 | 42250 | 4351 |
| 518 | 20240730 | 101300 | 26048703200 | 42250 | 42350 | 42350 | 42150 | 9915 |
| 519 | 20240730 | 101200 | 25629917650 | 42300 | 42150 | 42400 | 42150 | 12127 |
| 520 | 20240730 | 101100 | 25117127900 | 42150 | 42000 | 42200 | 42000 | 9084 |
| 521 | 20240730 | 101000 | 24735073150 | 42050 | 42000 | 42050 | 41900 | 7636 |
| 522 | 20240730 | 100900 | 24414360650 | 41950 | 42000 | 42000 | 41900 | 6254 |
| 523 | 20240730 | 100800 | 24152084650 | 41950 | 41950 | 42000 | 41900 | 2729 |
| 524 | 20240730 | 100700 | 24037643050 | 41950 | 42000 | 42000 | 41950 | 2095 |
| 525 | 20240730 | 100600 | 23949712000 | 42000 | 41950 | 42100 | 41950 | 11058 |
| 526 | 20240730 | 100500 | 23485197600 | 42000 | 41950 | 42050 | 41900 | 3227 |
| 527 | 20240730 | 100400 | 23349751200 | 41950 | 41900 | 41950 | 41800 | 2751 |
| 528 | 20240730 | 100300 | 23234489250 | 41900 | 42000 | 42000 | 41750 | 5935 |
| 529 | 20240730 | 100200 | 22985997650 | 42000 | 41900 | 42050 | 41900 | 14428 |
| 530 | 20240730 | 100100 | 22380264950 | 41850 | 41750 | 41900 | 41700 | 5421 |
| 531 | 20240730 | 100000 | 22153638900 | 41750 | 41550 | 41750 | 41500 | 5124 |
| 532 | 20240730 | 095900 | 21940205000 | 41550 | 41650 | 41650 | 41500 | 4908 |
| 533 | 20240730 | 095800 | 21736156000 | 41650 | 41650 | 41700 | 41550 | 4171 |
| 534 | 20240730 | 095700 | 21562576000 | 41650 | 41600 | 41750 | 41550 | 7028 |
| 535 | 20240730 | 095600 | 21269792200 | 41600 | 41600 | 41650 | 41500 | 5496 |
| 536 | 20240730 | 095500 | 21041450200 | 41600 | 41400 | 41650 | 41350 | 6090 |
| 537 | 20240730 | 095400 | 20788727350 | 41350 | 41350 | 41450 | 41300 | 8227 |
| 538 | 20240730 | 095300 | 20448576450 | 41350 | 41400 | 41450 | 41250 | 9617 |
| 539 | 20240730 | 095200 | 20051100650 | 41350 | 41300 | 41500 | 41250 | 10763 |
| 540 | 20240730 | 095100 | 19605875900 | 41350 | 41450 | 41500 | 41250 | 14701 |
| 541 | 20240730 | 095000 | 18998241900 | 41450 | 41600 | 41650 | 41400 | 6138 |
| 542 | 20240730 | 094900 | 18743563450 | 41600 | 41600 | 41700 | 41400 | 10835 |
| 543 | 20240730 | 094800 | 18293593250 | 41550 | 41600 | 41700 | 41400 | 15712 |
| 544 | 20240730 | 094700 | 17641319200 | 41600 | 41850 | 41850 | 41450 | 31003 |
| 545 | 20240730 | 094600 | 16351453650 | 41800 | 41850 | 41850 | 41600 | 27024 |
| 546 | 20240730 | 094500 | 15223938200 | 41850 | 42050 | 42050 | 41750 | 23006 |
| 547 | 20240730 | 094400 | 14260471600 | 42050 | 42000 | 42050 | 42000 | 4330 |
| 548 | 20240730 | 094300 | 14078563300 | 42000 | 42000 | 42100 | 41950 | 14342 |
| 549 | 20240730 | 094200 | 13476183300 | 41950 | 42150 | 42200 | 41950 | 23860 |
| 550 | 20240730 | 094100 | 12472848800 | 42150 | 42200 | 42250 | 42100 | 10240 |
| 551 | 20240730 | 094000 | 12041166850 | 42250 | 42400 | 42400 | 42200 | 12867 |
| 552 | 20240730 | 093900 | 11497128550 | 42400 | 42550 | 42550 | 42350 | 11735 |
| 553 | 20240730 | 093800 | 10999240250 | 42550 | 42550 | 42600 | 42500 | 2446 |
| 554 | 20240730 | 093700 | 10895183400 | 42550 | 42500 | 42600 | 42400 | 7381 |
| 555 | 20240730 | 093600 | 10581413650 | 42450 | 42550 | 42550 | 42400 | 6109 |
| 556 | 20240730 | 093500 | 10321964850 | 42450 | 42550 | 42550 | 42400 | 22528 |
| 557 | 20240730 | 093400 | 9364837450 | 42550 | 42650 | 42700 | 42550 | 12988 |
| 558 | 20240730 | 093300 | 8811755100 | 42700 | 42700 | 42750 | 42600 | 12583 |
| 559 | 20240730 | 093200 | 8274776700 | 42750 | 42800 | 42850 | 42700 | 6355 |
| 560 | 20240730 | 093100 | 8003075700 | 42800 | 42800 | 42850 | 42750 | 2112 |
| 561 | 20240730 | 093000 | 7912671400 | 42800 | 42800 | 42850 | 42800 | 2193 |
| 562 | 20240730 | 092900 | 7818790050 | 42850 | 42950 | 42950 | 42800 | 4215 |
| 563 | 20240730 | 092800 | 7638185950 | 42900 | 43050 | 43050 | 42900 | 5254 |
| 564 | 20240730 | 092700 | 7412279150 | 43050 | 43050 | 43050 | 43000 | 1799 |
| 565 | 20240730 | 092600 | 7334906850 | 43050 | 43050 | 43100 | 43000 | 1495 |
| 566 | 20240730 | 092500 | 7270560100 | 43050 | 43100 | 43100 | 43050 | 1174 |
| 567 | 20240730 | 092400 | 7219987400 | 43100 | 43200 | 43200 | 43050 | 3154 |
| 568 | 20240730 | 092300 | 7084022000 | 43200 | 43050 | 43200 | 43050 | 5399 |
| 569 | 20240730 | 092200 | 6851277050 | 43100 | 43150 | 43150 | 43050 | 857 |
| 570 | 20240730 | 092100 | 6814347150 | 43150 | 43050 | 43150 | 43000 | 2653 |
| 571 | 20240730 | 092000 | 6700035750 | 43000 | 42850 | 43050 | 42850 | 4143 |
| 572 | 20240730 | 091900 | 6522143050 | 42850 | 42850 | 42900 | 42800 | 2056 |
| 573 | 20240730 | 091800 | 6434081950 | 42800 | 42850 | 42900 | 42800 | 1434 |
| 574 | 20240730 | 091700 | 6372645000 | 42850 | 42700 | 42900 | 42650 | 4889 |
| 575 | 20240730 | 091600 | 6163481550 | 42700 | 42750 | 42800 | 42700 | 3539 |
| 576 | 20240730 | 091500 | 6012341700 | 42700 | 42700 | 42800 | 42650 | 6782 |
| 577 | 20240730 | 091400 | 5722730950 | 42800 | 42800 | 42900 | 42700 | 4572 |
| 578 | 20240730 | 091300 | 5527041200 | 42850 | 42700 | 42850 | 42650 | 5517 |
| 579 | 20240730 | 091200 | 5291167150 | 42700 | 42750 | 42750 | 42650 | 10948 |
| 580 | 20240730 | 091100 | 4823681100 | 42700 | 42800 | 42850 | 42700 | 10193 |
| 581 | 20240730 | 091000 | 4388021600 | 42750 | 42800 | 42900 | 42750 | 12527 |
| 582 | 20240730 | 090900 | 3851748500 | 42850 | 43000 | 43000 | 42800 | 7634 |
| 583 | 20240730 | 090800 | 3524499500 | 43000 | 43100 | 43100 | 42950 | 7406 |
| 584 | 20240730 | 090700 | 3205774100 | 43100 | 43200 | 43200 | 43050 | 1857 |
| 585 | 20240730 | 090600 | 3125738600 | 43100 | 43100 | 43100 | 43000 | 5820 |
| 586 | 20240730 | 090500 | 2875124700 | 43050 | 43200 | 43250 | 43050 | 6885 |
| 587 | 20240730 | 090400 | 2578220050 | 43200 | 43150 | 43250 | 43150 | 2830 |
| 588 | 20240730 | 090300 | 2455990300 | 43150 | 43100 | 43200 | 43000 | 3036 |
| 589 | 20240730 | 090200 | 2325200900 | 43150 | 42850 | 43250 | 42850 | 9194 |
| 590 | 20240730 | 090100 | 1929394750 | 42900 | 43050 | 43200 | 42800 | 18205 |
| 591 | 20240730 | 090000 | 1147797000 | 43100 | 42950 | 43200 | 42900 | 26710 |