34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 191800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 3 | 20240730 | 191700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240730 | 191600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240730 | 191500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240730 | 191400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240730 | 191300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240730 | 191200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240730 | 191100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240730 | 191000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240730 | 190900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240730 | 190800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240730 | 190700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240730 | 190600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240730 | 190500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240730 | 190400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240730 | 190300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240730 | 190200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240730 | 190100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240730 | 190000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240730 | 185900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240730 | 185800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240730 | 185700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240730 | 185600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240730 | 185500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240730 | 185400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240730 | 185300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240730 | 185200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240730 | 185100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240730 | 185000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240730 | 184900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240730 | 184800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 33 | 20240730 | 184700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240730 | 184600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240730 | 184500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240730 | 184400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240730 | 184300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240730 | 184200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240730 | 184100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240730 | 184000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240730 | 183900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240730 | 183800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240730 | 183700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240730 | 183600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240730 | 183500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240730 | 183400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240730 | 183300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240730 | 183200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240730 | 183100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240730 | 183000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240730 | 182900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240730 | 182800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240730 | 182700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240730 | 182600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240730 | 182500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240730 | 182400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240730 | 182300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240730 | 182200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240730 | 182100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240730 | 182000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240730 | 181900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240730 | 181800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 63 | 20240730 | 181700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240730 | 181600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240730 | 181500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240730 | 181400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240730 | 181300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240730 | 181200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240730 | 181100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240730 | 181000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240730 | 180900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240730 | 180800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240730 | 180700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240730 | 180600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240730 | 180500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240730 | 180400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240730 | 180300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240730 | 180200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240730 | 180100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240730 | 180000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240730 | 175900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240730 | 175800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240730 | 175700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240730 | 175600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240730 | 175500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240730 | 175400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240730 | 175300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240730 | 175200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240730 | 175100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240730 | 175000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240730 | 174900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240730 | 174800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 93 | 20240730 | 174700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240730 | 174600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240730 | 174500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240730 | 174400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240730 | 174300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240730 | 174200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240730 | 174100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240730 | 174000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240730 | 173900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240730 | 173800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240730 | 173700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240730 | 173600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240730 | 173500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240730 | 173400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240730 | 173300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240730 | 173200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240730 | 173100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240730 | 173000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240730 | 172900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240730 | 172800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240730 | 172700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240730 | 172600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240730 | 172500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240730 | 172400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240730 | 172300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240730 | 172200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240730 | 172100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240730 | 172000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240730 | 171900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240730 | 171800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 123 | 20240730 | 171700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240730 | 171600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240730 | 171500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240730 | 171400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240730 | 171300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240730 | 171200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240730 | 171100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240730 | 171000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240730 | 170900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240730 | 170800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240730 | 170700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240730 | 170600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240730 | 170500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240730 | 170400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240730 | 170300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240730 | 170200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240730 | 170100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240730 | 170000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240730 | 165900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240730 | 165800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240730 | 165700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240730 | 165600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240730 | 165500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240730 | 165400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240730 | 165300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240730 | 165200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240730 | 165100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240730 | 165000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240730 | 164900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240730 | 164800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 153 | 20240730 | 164700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240730 | 164600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240730 | 164500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240730 | 164400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240730 | 164300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240730 | 164200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240730 | 164100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240730 | 164000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240730 | 163900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240730 | 163800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240730 | 163700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240730 | 163600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240730 | 163500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240730 | 163400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240730 | 163300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240730 | 163200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240730 | 163100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240730 | 163000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240730 | 162900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240730 | 162800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240730 | 162700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240730 | 162600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240730 | 162500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240730 | 162400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240730 | 162300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240730 | 162200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240730 | 162100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240730 | 162000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240730 | 161900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240730 | 161800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 183 | 20240730 | 161700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240730 | 161600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240730 | 161500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240730 | 161400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240730 | 161300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240730 | 161200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240730 | 161100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240730 | 161000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240730 | 160900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240730 | 160800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240730 | 160700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240730 | 160600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240730 | 160500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240730 | 160400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240730 | 160300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240730 | 160200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240730 | 160100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240730 | 160000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240730 | 155900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240730 | 155800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240730 | 155700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240730 | 155600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20240730 | 155500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20240730 | 155400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20240730 | 155300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20240730 | 155200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20240730 | 155100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20240730 | 155000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20240730 | 154900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20240730 | 154800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 213 | 20240730 | 154700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20240730 | 154600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240730 | 154500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240730 | 154400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240730 | 154300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240730 | 154200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240730 | 154100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240730 | 154000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240730 | 153900 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240730 | 153800 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240730 | 153700 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240730 | 153600 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20240730 | 153500 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20240730 | 153400 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240730 | 153300 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240730 | 153200 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240730 | 153100 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20240730 | 153000 | 157610960200 | 42400 | 42400 | 42400 | 42400 | 66882 |
| 231 | 20240730 | 152900 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20240730 | 152800 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20240730 | 152700 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20240730 | 152600 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20240730 | 152500 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20240730 | 152400 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20240730 | 152300 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20240730 | 152200 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20240730 | 152100 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20240730 | 152000 | 154775163400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20240730 | 151900 | 154775163400 | 42150 | 42050 | 42150 | 42000 | 11637 |
| 242 | 20240730 | 151800 | 154285789100 | 42100 | 42250 | 42300 | 42000 | 43487 |
| 243 | 20240730 | 151700 | 152456892050 | 42250 | 42300 | 42300 | 42200 | 2853 |
| 244 | 20240730 | 151600 | 152336352250 | 42250 | 42200 | 42250 | 42200 | 12147 |
| 245 | 20240730 | 151500 | 151823513000 | 42200 | 42200 | 42250 | 42150 | 5530 |
| 246 | 20240730 | 151400 | 151590278800 | 42200 | 42250 | 42250 | 42150 | 2777 |
| 247 | 20240730 | 151300 | 151473106900 | 42200 | 42200 | 42250 | 42150 | 6775 |
| 248 | 20240730 | 151200 | 151187181400 | 42150 | 42200 | 42200 | 42150 | 2221 |
| 249 | 20240730 | 151100 | 151093508650 | 42200 | 42200 | 42250 | 42150 | 3789 |
| 250 | 20240730 | 151000 | 150933685850 | 42200 | 42250 | 42250 | 42200 | 2837 |
| 251 | 20240730 | 150900 | 150813873800 | 42250 | 42200 | 42300 | 42200 | 5631 |
| 252 | 20240730 | 150800 | 150576131950 | 42200 | 42150 | 42200 | 42100 | 4658 |
| 253 | 20240730 | 150700 | 150379714450 | 42150 | 42100 | 42150 | 42050 | 5740 |
| 254 | 20240730 | 150600 | 150138216450 | 42100 | 42200 | 42200 | 42050 | 6131 |
| 255 | 20240730 | 150500 | 149879966850 | 42150 | 42200 | 42200 | 42150 | 5083 |
| 256 | 20240730 | 150400 | 149665635600 | 42150 | 42200 | 42200 | 42150 | 3036 |
| 257 | 20240730 | 150300 | 149537572000 | 42150 | 42150 | 42250 | 42050 | 6361 |
| 258 | 20240730 | 150200 | 149269511000 | 42150 | 42200 | 42250 | 42100 | 10299 |
| 259 | 20240730 | 150100 | 148835381700 | 42200 | 42300 | 42350 | 42200 | 3154 |
| 260 | 20240730 | 150000 | 148702066300 | 42300 | 42200 | 42350 | 42200 | 2249 |
| 261 | 20240730 | 145900 | 148607023200 | 42200 | 42250 | 42250 | 42150 | 5329 |
| 262 | 20240730 | 145800 | 148382135100 | 42250 | 42250 | 42300 | 42200 | 7392 |
| 263 | 20240730 | 145700 | 148070033050 | 42300 | 42400 | 42400 | 42250 | 4520 |
| 264 | 20240730 | 145600 | 147878729500 | 42350 | 42300 | 42450 | 42300 | 2993 |
| 265 | 20240730 | 145500 | 147751938400 | 42300 | 42350 | 42350 | 42300 | 1822 |
| 266 | 20240730 | 145400 | 147674848400 | 42300 | 42400 | 42400 | 42300 | 3021 |
| 267 | 20240730 | 145300 | 147546910450 | 42400 | 42400 | 42400 | 42350 | 519 |
| 268 | 20240730 | 145200 | 147524913650 | 42400 | 42450 | 42450 | 42350 | 2878 |
| 269 | 20240730 | 145100 | 147402890450 | 42450 | 42450 | 42500 | 42400 | 3736 |
| 270 | 20240730 | 145000 | 147244305400 | 42450 | 42450 | 42500 | 42400 | 3324 |
| 271 | 20240730 | 144900 | 147103164450 | 42400 | 42350 | 42400 | 42350 | 3902 |
| 272 | 20240730 | 144800 | 146937801500 | 42350 | 42400 | 42400 | 42350 | 2074 |
| 273 | 20240730 | 144700 | 146849908300 | 42400 | 42350 | 42400 | 42350 | 680 |
| 274 | 20240730 | 144600 | 146821095700 | 42300 | 42350 | 42400 | 42300 | 2775 |
| 275 | 20240730 | 144500 | 146703564200 | 42350 | 42400 | 42400 | 42350 | 5098 |
| 276 | 20240730 | 144400 | 146487519450 | 42400 | 42400 | 42450 | 42400 | 1328 |
| 277 | 20240730 | 144300 | 146431195700 | 42450 | 42450 | 42450 | 42400 | 972 |
| 278 | 20240730 | 144200 | 146389948500 | 42400 | 42400 | 42450 | 42350 | 734 |
| 279 | 20240730 | 144100 | 146358821000 | 42400 | 42400 | 42450 | 42350 | 2579 |
| 280 | 20240730 | 144000 | 146249434500 | 42400 | 42400 | 42450 | 42350 | 2096 |
| 281 | 20240730 | 143900 | 146160575300 | 42400 | 42450 | 42450 | 42350 | 2250 |
| 282 | 20240730 | 143800 | 146065163600 | 42400 | 42500 | 42500 | 42400 | 4174 |
| 283 | 20240730 | 143700 | 145887998700 | 42500 | 42450 | 42500 | 42400 | 4548 |
| 284 | 20240730 | 143600 | 145694915650 | 42450 | 42350 | 42450 | 42300 | 4349 |
| 285 | 20240730 | 143500 | 145510595700 | 42350 | 42350 | 42350 | 42300 | 782 |
| 286 | 20240730 | 143400 | 145477490950 | 42350 | 42400 | 42400 | 42300 | 2833 |
| 287 | 20240730 | 143300 | 145357521350 | 42350 | 42300 | 42400 | 42300 | 2477 |
| 288 | 20240730 | 143200 | 145252635500 | 42250 | 42250 | 42300 | 42200 | 1378 |
| 289 | 20240730 | 143100 | 145194402400 | 42200 | 42150 | 42200 | 42150 | 1404 |
| 290 | 20240730 | 143000 | 145135173300 | 42150 | 42250 | 42250 | 42150 | 3365 |
| 291 | 20240730 | 142900 | 144993137950 | 42250 | 42300 | 42350 | 42250 | 1394 |
| 292 | 20240730 | 142800 | 144934195850 | 42300 | 42350 | 42400 | 42250 | 1142 |
| 293 | 20240730 | 142700 | 144885892350 | 42350 | 42400 | 42450 | 42350 | 4493 |
| 294 | 20240730 | 142600 | 144695544950 | 42450 | 42400 | 42450 | 42350 | 1615 |
| 295 | 20240730 | 142500 | 144627079350 | 42400 | 42400 | 42450 | 42350 | 2134 |
| 296 | 20240730 | 142400 | 144536590100 | 42450 | 42400 | 42450 | 42400 | 1779 |
| 297 | 20240730 | 142300 | 144461152100 | 42400 | 42400 | 42450 | 42350 | 1047 |
| 298 | 20240730 | 142200 | 144416764000 | 42350 | 42400 | 42400 | 42350 | 769 |
| 299 | 20240730 | 142100 | 144384166450 | 42350 | 42450 | 42450 | 42350 | 3149 |
| 300 | 20240730 | 142000 | 144250631000 | 42400 | 42450 | 42450 | 42400 | 2368 |
| 301 | 20240730 | 141900 | 144150116250 | 42450 | 42300 | 42450 | 42300 | 2973 |
| 302 | 20240730 | 141800 | 144024034350 | 42350 | 42400 | 42400 | 42300 | 4333 |
| 303 | 20240730 | 141700 | 143840516900 | 42350 | 42350 | 42400 | 42300 | 1578 |
| 304 | 20240730 | 141600 | 143773677800 | 42350 | 42350 | 42400 | 42300 | 1991 |
| 305 | 20240730 | 141500 | 143689354250 | 42300 | 42350 | 42350 | 42250 | 1378 |
| 306 | 20240730 | 141400 | 143631054500 | 42300 | 42300 | 42350 | 42250 | 803 |
| 307 | 20240730 | 141300 | 143597099000 | 42300 | 42250 | 42300 | 42250 | 621 |
| 308 | 20240730 | 141200 | 143570836950 | 42250 | 42300 | 42350 | 42250 | 1624 |
| 309 | 20240730 | 141100 | 143502150250 | 42300 | 42300 | 42350 | 42200 | 1083 |
| 310 | 20240730 | 141000 | 143456364300 | 42250 | 42350 | 42400 | 42250 | 2055 |
| 311 | 20240730 | 140900 | 143369419650 | 42350 | 42350 | 42350 | 42300 | 1554 |
| 312 | 20240730 | 140800 | 143303628250 | 42350 | 42300 | 42350 | 42300 | 2201 |
| 313 | 20240730 | 140700 | 143210432250 | 42350 | 42300 | 42350 | 42300 | 794 |
| 314 | 20240730 | 140600 | 143176842550 | 42250 | 42300 | 42350 | 42250 | 1104 |
| 315 | 20240730 | 140500 | 143130147050 | 42350 | 42300 | 42400 | 42300 | 5019 |
| 316 | 20240730 | 140400 | 142917590700 | 42350 | 42300 | 42350 | 42250 | 1470 |
| 317 | 20240730 | 140300 | 142855392000 | 42250 | 42300 | 42300 | 42200 | 1830 |
| 318 | 20240730 | 140200 | 142778104250 | 42250 | 42250 | 42250 | 42200 | 1005 |
| 319 | 20240730 | 140100 | 142735649800 | 42250 | 42200 | 42300 | 42150 | 3191 |
| 320 | 20240730 | 140000 | 142600977050 | 42200 | 42150 | 42250 | 42150 | 1442 |
| 321 | 20240730 | 135900 | 142540142750 | 42200 | 42150 | 42200 | 42150 | 1192 |
| 322 | 20240730 | 135800 | 142489889500 | 42200 | 42150 | 42250 | 42100 | 1175 |
| 323 | 20240730 | 135700 | 142440345400 | 42150 | 42150 | 42200 | 42150 | 1091 |
| 324 | 20240730 | 135600 | 142394319050 | 42150 | 42100 | 42150 | 42100 | 1485 |
| 325 | 20240730 | 135500 | 142331785600 | 42100 | 42200 | 42250 | 42050 | 6843 |
| 326 | 20240730 | 135400 | 142043597800 | 42200 | 42300 | 42300 | 42100 | 4515 |
| 327 | 20240730 | 135300 | 141853101050 | 42300 | 42300 | 42300 | 42200 | 4449 |
| 328 | 20240730 | 135200 | 141665041950 | 42350 | 42300 | 42350 | 42300 | 1817 |
| 329 | 20240730 | 135100 | 141588181050 | 42300 | 42350 | 42350 | 42250 | 4406 |
| 330 | 20240730 | 135000 | 141401846050 | 42300 | 42400 | 42400 | 42300 | 2346 |
| 331 | 20240730 | 134900 | 141302506450 | 42350 | 42400 | 42400 | 42350 | 1658 |
| 332 | 20240730 | 134800 | 141232243350 | 42450 | 42350 | 42450 | 42350 | 1576 |
| 333 | 20240730 | 134700 | 141165457800 | 42350 | 42400 | 42400 | 42350 | 867 |
| 334 | 20240730 | 134600 | 141128736050 | 42350 | 42400 | 42400 | 42350 | 2586 |
| 335 | 20240730 | 134500 | 141019217250 | 42350 | 42350 | 42400 | 42350 | 2620 |
| 336 | 20240730 | 134400 | 140908244000 | 42350 | 42400 | 42450 | 42350 | 5398 |
| 337 | 20240730 | 134300 | 140679268400 | 42450 | 42500 | 42500 | 42450 | 1826 |
| 338 | 20240730 | 134200 | 140601703450 | 42500 | 42500 | 42500 | 42400 | 4492 |
| 339 | 20240730 | 134100 | 140410976650 | 42500 | 42550 | 42600 | 42450 | 15488 |
| 340 | 20240730 | 134000 | 139752138850 | 42550 | 42550 | 42600 | 42500 | 10027 |
| 341 | 20240730 | 133900 | 139325336800 | 42550 | 42450 | 42550 | 42400 | 6768 |
| 342 | 20240730 | 133800 | 139037832900 | 42400 | 42500 | 42500 | 42400 | 4052 |
| 343 | 20240730 | 133700 | 138865819900 | 42450 | 42500 | 42650 | 42400 | 19821 |
| 344 | 20240730 | 133600 | 138022644500 | 42450 | 42250 | 42500 | 42250 | 10729 |
| 345 | 20240730 | 133500 | 137567747950 | 42250 | 42250 | 42300 | 42250 | 3028 |
| 346 | 20240730 | 133400 | 137439809950 | 42250 | 42250 | 42300 | 42200 | 3989 |
| 347 | 20240730 | 133300 | 137271275150 | 42300 | 42350 | 42400 | 42250 | 11352 |
| 348 | 20240730 | 133200 | 136790573450 | 42350 | 42100 | 42350 | 42100 | 9050 |
| 349 | 20240730 | 133100 | 136408405100 | 42100 | 42150 | 42150 | 42100 | 1255 |
| 350 | 20240730 | 133000 | 136355515650 | 42150 | 42150 | 42200 | 42100 | 1454 |
| 351 | 20240730 | 132900 | 136294226400 | 42200 | 42150 | 42200 | 42100 | 2009 |
| 352 | 20240730 | 132800 | 136209508400 | 42150 | 42150 | 42200 | 42150 | 2110 |
| 353 | 20240730 | 132700 | 136120569750 | 42150 | 42100 | 42200 | 42050 | 4168 |
| 354 | 20240730 | 132600 | 135945039250 | 42100 | 42100 | 42150 | 42050 | 2053 |
| 355 | 20240730 | 132500 | 135858601650 | 42100 | 42150 | 42150 | 42100 | 3034 |
| 356 | 20240730 | 132400 | 135730809450 | 42150 | 42100 | 42150 | 42050 | 1724 |
| 357 | 20240730 | 132300 | 135658217450 | 42100 | 42150 | 42150 | 42050 | 2535 |
| 358 | 20240730 | 132200 | 135551435900 | 42150 | 42050 | 42150 | 42050 | 4480 |
| 359 | 20240730 | 132100 | 135362846350 | 42100 | 42000 | 42100 | 41950 | 6354 |
| 360 | 20240730 | 132000 | 135095795350 | 42000 | 41950 | 42050 | 41900 | 5399 |
| 361 | 20240730 | 131900 | 134869008400 | 41950 | 41900 | 41950 | 41850 | 2057 |
| 362 | 20240730 | 131800 | 134782843800 | 41850 | 41800 | 41900 | 41800 | 1743 |
| 363 | 20240730 | 131700 | 134709893700 | 41850 | 41850 | 41900 | 41800 | 2940 |
| 364 | 20240730 | 131600 | 134586917300 | 41850 | 41800 | 41850 | 41750 | 2986 |
| 365 | 20240730 | 131500 | 134462096900 | 41750 | 41700 | 41800 | 41650 | 10573 |
| 366 | 20240730 | 131400 | 134020819800 | 41700 | 41800 | 41800 | 41700 | 17008 |
| 367 | 20240730 | 131300 | 133311065600 | 41800 | 41900 | 41900 | 41800 | 3996 |
| 368 | 20240730 | 131200 | 133143884650 | 41900 | 41850 | 41950 | 41850 | 4541 |
| 369 | 20240730 | 131100 | 132953624600 | 41850 | 41850 | 41900 | 41850 | 1869 |
| 370 | 20240730 | 131000 | 132875378400 | 41900 | 41900 | 41950 | 41850 | 2614 |
| 371 | 20240730 | 130900 | 132765905950 | 41900 | 42050 | 42050 | 41900 | 822 |
| 372 | 20240730 | 130800 | 132731445050 | 42050 | 41950 | 42050 | 41850 | 10466 |
| 373 | 20240730 | 130700 | 132292145650 | 41900 | 41950 | 41950 | 41900 | 1099 |
| 374 | 20240730 | 130600 | 132246079650 | 41950 | 41950 | 42000 | 41900 | 1735 |
| 375 | 20240730 | 130500 | 132173291300 | 42000 | 42050 | 42050 | 41950 | 2204 |
| 376 | 20240730 | 130400 | 132080739750 | 42050 | 41950 | 42050 | 41900 | 2035 |
| 377 | 20240730 | 130300 | 131995278300 | 41950 | 41850 | 42000 | 41800 | 1922 |
| 378 | 20240730 | 130200 | 131914762700 | 41850 | 41800 | 41900 | 41800 | 2089 |
| 379 | 20240730 | 130100 | 131827339950 | 41850 | 41800 | 41900 | 41750 | 2648 |
| 380 | 20240730 | 130000 | 131716625650 | 41750 | 41800 | 41900 | 41700 | 10914 |
| 381 | 20240730 | 125900 | 131260977600 | 41800 | 41800 | 42000 | 41750 | 8268 |
| 382 | 20240730 | 125800 | 130915416400 | 41800 | 41950 | 41950 | 41800 | 19740 |
| 383 | 20240730 | 125700 | 130088977650 | 41950 | 42000 | 42050 | 41950 | 10507 |
| 384 | 20240730 | 125600 | 129647955600 | 42050 | 42200 | 42200 | 42050 | 3071 |
| 385 | 20240730 | 125500 | 129518736050 | 42200 | 42100 | 42200 | 42100 | 766 |
| 386 | 20240730 | 125400 | 129486476300 | 42100 | 42100 | 42250 | 42100 | 1401 |
| 387 | 20240730 | 125300 | 129427398200 | 42150 | 42200 | 42250 | 42050 | 5942 |
| 388 | 20240730 | 125200 | 129176913850 | 42200 | 42200 | 42200 | 42150 | 1255 |
| 389 | 20240730 | 125100 | 129123958000 | 42150 | 42150 | 42200 | 42150 | 959 |
| 390 | 20240730 | 125000 | 129083521000 | 42150 | 42150 | 42150 | 42150 | 1430 |
| 391 | 20240730 | 124900 | 129023246500 | 42150 | 42100 | 42200 | 42100 | 1662 |
| 392 | 20240730 | 124800 | 128953179950 | 42100 | 42050 | 42200 | 42050 | 990 |
| 393 | 20240730 | 124700 | 128911434900 | 42100 | 42000 | 42100 | 42000 | 875 |
| 394 | 20240730 | 124600 | 128874630950 | 42000 | 42100 | 42100 | 41950 | 4947 |
| 395 | 20240730 | 124500 | 128666789600 | 42100 | 42100 | 42100 | 42050 | 3998 |
| 396 | 20240730 | 124400 | 128498487400 | 42150 | 42300 | 42300 | 42150 | 5262 |
| 397 | 20240730 | 124300 | 128276383250 | 42300 | 42300 | 42350 | 42200 | 9319 |
| 398 | 20240730 | 124200 | 127882672750 | 42300 | 42300 | 42350 | 42250 | 8766 |
| 399 | 20240730 | 124100 | 127511656050 | 42300 | 42250 | 42350 | 42200 | 6239 |
| 400 | 20240730 | 124000 | 127247950500 | 42200 | 42000 | 42250 | 41950 | 7477 |
| 401 | 20240730 | 123900 | 126932999350 | 42000 | 42000 | 42050 | 41950 | 1480 |
| 402 | 20240730 | 123800 | 126870862450 | 42000 | 42000 | 42050 | 41950 | 3681 |
| 403 | 20240730 | 123700 | 126716294850 | 42000 | 41950 | 42100 | 41950 | 2044 |
| 404 | 20240730 | 123600 | 126630418750 | 42100 | 42100 | 42150 | 41950 | 9261 |
| 405 | 20240730 | 123500 | 126241009150 | 42100 | 42150 | 42150 | 42100 | 433 |
| 406 | 20240730 | 123400 | 126222768000 | 42100 | 42150 | 42150 | 42100 | 2555 |
| 407 | 20240730 | 123300 | 126115183950 | 42100 | 42200 | 42200 | 42100 | 2077 |
| 408 | 20240730 | 123200 | 126027709700 | 42150 | 42100 | 42200 | 42100 | 3509 |
| 409 | 20240730 | 123100 | 125879819750 | 42150 | 42150 | 42150 | 42100 | 1878 |
| 410 | 20240730 | 123000 | 125800682250 | 42150 | 42150 | 42200 | 42150 | 1566 |
| 411 | 20240730 | 122900 | 125734666050 | 42150 | 42200 | 42200 | 42100 | 5043 |
| 412 | 20240730 | 122800 | 125522029500 | 42200 | 42200 | 42250 | 42150 | 7018 |
| 413 | 20240730 | 122700 | 125225880150 | 42150 | 42100 | 42200 | 42100 | 3511 |
| 414 | 20240730 | 122600 | 125077874450 | 42100 | 42100 | 42100 | 42050 | 2122 |
| 415 | 20240730 | 122500 | 124988564350 | 42100 | 42050 | 42100 | 42000 | 1584 |
| 416 | 20240730 | 122400 | 124921968050 | 42050 | 42000 | 42050 | 41950 | 3349 |
| 417 | 20240730 | 122300 | 124781307200 | 42000 | 42050 | 42050 | 42000 | 1052 |
| 418 | 20240730 | 122200 | 124737086600 | 42050 | 42100 | 42100 | 42000 | 2891 |
| 419 | 20240730 | 122100 | 124615472850 | 42100 | 42150 | 42150 | 42050 | 2974 |
| 420 | 20240730 | 122000 | 124490260050 | 42100 | 42050 | 42150 | 42050 | 3661 |
| 421 | 20240730 | 121900 | 124336143700 | 42050 | 42000 | 42100 | 42000 | 2081 |
| 422 | 20240730 | 121800 | 124248658750 | 42000 | 41900 | 42050 | 41900 | 2247 |
| 423 | 20240730 | 121700 | 124154347700 | 41950 | 41950 | 42000 | 41900 | 2189 |
| 424 | 20240730 | 121600 | 124062552250 | 41950 | 41900 | 42000 | 41900 | 881 |
| 425 | 20240730 | 121500 | 124025591100 | 41900 | 41950 | 42000 | 41900 | 4588 |
| 426 | 20240730 | 121400 | 123833223300 | 41950 | 42050 | 42050 | 41950 | 5071 |
| 427 | 20240730 | 121300 | 123620191950 | 42050 | 42100 | 42100 | 42050 | 1276 |
| 428 | 20240730 | 121200 | 123566473800 | 42150 | 42050 | 42150 | 42050 | 6369 |
| 429 | 20240730 | 121100 | 123298355650 | 42100 | 42000 | 42100 | 42000 | 3847 |
| 430 | 20240730 | 121000 | 123136675700 | 42000 | 42000 | 42050 | 41950 | 3333 |
| 431 | 20240730 | 120900 | 122996655300 | 41950 | 41900 | 42000 | 41850 | 3453 |
| 432 | 20240730 | 120800 | 122851890650 | 41900 | 41850 | 41950 | 41850 | 2221 |
| 433 | 20240730 | 120700 | 122758826700 | 41850 | 41950 | 41950 | 41850 | 4463 |
| 434 | 20240730 | 120600 | 122571809450 | 41950 | 41950 | 42000 | 41900 | 2238 |
| 435 | 20240730 | 120500 | 122477928350 | 41900 | 42050 | 42050 | 41900 | 8563 |
| 436 | 20240730 | 120400 | 122118326550 | 42050 | 42000 | 42050 | 42000 | 3884 |
| 437 | 20240730 | 120300 | 121955047850 | 42000 | 42050 | 42100 | 42000 | 3909 |
| 438 | 20240730 | 120200 | 121790658700 | 42050 | 41900 | 42050 | 41900 | 11058 |
| 439 | 20240730 | 120100 | 121326106250 | 41900 | 41900 | 41950 | 41850 | 2198 |
| 440 | 20240730 | 120000 | 121234000650 | 41900 | 41850 | 41950 | 41850 | 3798 |
| 441 | 20240730 | 115900 | 121074898850 | 41900 | 41950 | 41950 | 41850 | 2992 |
| 442 | 20240730 | 115800 | 120949557750 | 41900 | 41900 | 41950 | 41900 | 2729 |
| 443 | 20240730 | 115700 | 120835137600 | 41900 | 41900 | 41950 | 41900 | 2254 |
| 444 | 20240730 | 115600 | 120740677150 | 41950 | 42000 | 42000 | 41850 | 7180 |
| 445 | 20240730 | 115500 | 120439646600 | 42000 | 41950 | 42000 | 41900 | 5056 |
| 446 | 20240730 | 115400 | 120227474000 | 42000 | 41950 | 42050 | 41900 | 7593 |
| 447 | 20240730 | 115300 | 119908679200 | 41950 | 41850 | 42000 | 41850 | 7767 |
| 448 | 20240730 | 115200 | 119583097400 | 41850 | 41800 | 41900 | 41750 | 3823 |
| 449 | 20240730 | 115100 | 119423291950 | 41800 | 41800 | 41800 | 41700 | 8024 |
| 450 | 20240730 | 115000 | 119088430400 | 41750 | 41750 | 41800 | 41700 | 3766 |
| 451 | 20240730 | 114900 | 118931148050 | 41750 | 41700 | 41800 | 41700 | 14658 |
| 452 | 20240730 | 114800 | 118319511350 | 41700 | 41900 | 41950 | 41700 | 19492 |
| 453 | 20240730 | 114700 | 117504989600 | 41900 | 41900 | 41950 | 41850 | 9193 |
| 454 | 20240730 | 114600 | 117119702700 | 41850 | 41850 | 41900 | 41800 | 6707 |
| 455 | 20240730 | 114500 | 116838992150 | 41850 | 41850 | 41900 | 41850 | 7097 |
| 456 | 20240730 | 114400 | 116541960000 | 41900 | 41900 | 41900 | 41800 | 14628 |
| 457 | 20240730 | 114300 | 115930138050 | 41850 | 41950 | 41950 | 41850 | 14250 |
| 458 | 20240730 | 114200 | 115333277250 | 41950 | 42000 | 42000 | 41900 | 7686 |
| 459 | 20240730 | 114100 | 115010871050 | 42000 | 42050 | 42100 | 41900 | 9185 |
| 460 | 20240730 | 114000 | 114625323050 | 42050 | 42100 | 42100 | 42000 | 7781 |
| 461 | 20240730 | 113900 | 114297912200 | 42100 | 42050 | 42100 | 42000 | 7090 |
| 462 | 20240730 | 113800 | 113999722700 | 42000 | 42000 | 42050 | 41950 | 6083 |
| 463 | 20240730 | 113700 | 113744304050 | 42000 | 42000 | 42050 | 41950 | 45802 |
| 464 | 20240730 | 113600 | 111821332550 | 42050 | 42100 | 42100 | 42000 | 11536 |
| 465 | 20240730 | 113500 | 111336174300 | 42100 | 42150 | 42150 | 42100 | 6066 |
| 466 | 20240730 | 113400 | 111080778800 | 42100 | 42200 | 42200 | 42050 | 12542 |
| 467 | 20240730 | 113300 | 110552914650 | 42200 | 42200 | 42250 | 42100 | 32086 |
| 468 | 20240730 | 113200 | 109200625450 | 42200 | 42250 | 42300 | 42200 | 15992 |
| 469 | 20240730 | 113100 | 108525324050 | 42300 | 42350 | 42400 | 42250 | 7852 |
| 470 | 20240730 | 113000 | 108193164200 | 42300 | 42400 | 42400 | 42300 | 4946 |
| 471 | 20240730 | 112900 | 107983740600 | 42400 | 42450 | 42500 | 42350 | 6451 |
| 472 | 20240730 | 112800 | 107710006350 | 42450 | 42400 | 42450 | 42350 | 3520 |
| 473 | 20240730 | 112700 | 107560822150 | 42350 | 42300 | 42400 | 42250 | 7210 |
| 474 | 20240730 | 112600 | 107255893050 | 42300 | 42350 | 42400 | 42250 | 8947 |
| 475 | 20240730 | 112500 | 106877321700 | 42300 | 42350 | 42400 | 42300 | 8190 |
| 476 | 20240730 | 112400 | 106530613750 | 42400 | 42400 | 42400 | 42350 | 3553 |
| 477 | 20240730 | 112300 | 106380086300 | 42400 | 42550 | 42550 | 42400 | 7180 |
| 478 | 20240730 | 112200 | 106075275800 | 42550 | 42350 | 42550 | 42300 | 8021 |
| 479 | 20240730 | 112100 | 105734731850 | 42400 | 42400 | 42450 | 42300 | 13648 |
| 480 | 20240730 | 112000 | 105156751100 | 42400 | 42450 | 42500 | 42400 | 14090 |
| 481 | 20240730 | 111900 | 104558921450 | 42450 | 42650 | 42650 | 42250 | 75426 |
| 482 | 20240730 | 111800 | 101356722400 | 42650 | 42650 | 42700 | 42600 | 13643 |
| 483 | 20240730 | 111700 | 100774786650 | 42650 | 42800 | 42800 | 42650 | 25184 |
| 484 | 20240730 | 111600 | 99699144100 | 42800 | 42800 | 42850 | 42800 | 7130 |
| 485 | 20240730 | 111500 | 99393843250 | 42800 | 42800 | 42850 | 42750 | 4639 |
| 486 | 20240730 | 111400 | 99195242950 | 42750 | 42750 | 42850 | 42700 | 8669 |
| 487 | 20240730 | 111300 | 98824387150 | 42750 | 42900 | 42950 | 42700 | 32216 |
| 488 | 20240730 | 111200 | 97445412000 | 42900 | 43000 | 43000 | 42850 | 15692 |
| 489 | 20240730 | 111100 | 96772041100 | 43000 | 42950 | 43000 | 42950 | 4562 |
| 490 | 20240730 | 111000 | 96576035100 | 43000 | 43000 | 43050 | 42950 | 8594 |
| 491 | 20240730 | 110900 | 96206684700 | 43000 | 43100 | 43150 | 42950 | 27195 |
| 492 | 20240730 | 110800 | 95036561400 | 43150 | 43250 | 43250 | 43100 | 16209 |
| 493 | 20240730 | 110700 | 94336694500 | 43250 | 43300 | 43300 | 43200 | 3241 |
| 494 | 20240730 | 110600 | 94196513400 | 43300 | 43200 | 43300 | 43200 | 2070 |
| 495 | 20240730 | 110500 | 94107008950 | 43250 | 43250 | 43300 | 43200 | 3373 |
| 496 | 20240730 | 110400 | 93961165000 | 43250 | 43300 | 43300 | 43200 | 9977 |
| 497 | 20240730 | 110300 | 93529508800 | 43300 | 43350 | 43400 | 43300 | 3066 |
| 498 | 20240730 | 110200 | 93396602150 | 43400 | 43350 | 43400 | 43300 | 1700 |
| 499 | 20240730 | 110100 | 93322891450 | 43350 | 43350 | 43350 | 43300 | 3552 |
| 500 | 20240730 | 110000 | 93168936800 | 43300 | 43400 | 43450 | 43300 | 5045 |
| 501 | 20240730 | 105900 | 92950096450 | 43450 | 43400 | 43450 | 43400 | 2405 |
| 502 | 20240730 | 105800 | 92845633300 | 43400 | 43500 | 43500 | 43350 | 5510 |
| 503 | 20240730 | 105700 | 92606441400 | 43500 | 43400 | 43500 | 43400 | 5707 |
| 504 | 20240730 | 105600 | 92358359950 | 43400 | 43300 | 43400 | 43300 | 5076 |
| 505 | 20240730 | 105500 | 92138483150 | 43350 | 43300 | 43350 | 43250 | 4246 |
| 506 | 20240730 | 105400 | 91954633900 | 43250 | 43250 | 43300 | 43200 | 1992 |
| 507 | 20240730 | 105300 | 91868496350 | 43200 | 43300 | 43300 | 43200 | 3979 |
| 508 | 20240730 | 105200 | 91696384000 | 43300 | 43300 | 43300 | 43200 | 5528 |
| 509 | 20240730 | 105100 | 91457189000 | 43300 | 43250 | 43300 | 43200 | 6440 |
| 510 | 20240730 | 105000 | 91178558200 | 43250 | 43250 | 43300 | 43250 | 1927 |
| 511 | 20240730 | 104900 | 91095179350 | 43250 | 43200 | 43250 | 43200 | 7281 |
| 512 | 20240730 | 104800 | 90780354600 | 43250 | 43300 | 43350 | 43200 | 8730 |
| 513 | 20240730 | 104700 | 90402640700 | 43300 | 43350 | 43400 | 43300 | 9693 |
| 514 | 20240730 | 104600 | 89982788000 | 43350 | 43350 | 43400 | 43300 | 4118 |
| 515 | 20240730 | 104500 | 89804266150 | 43300 | 43400 | 43400 | 43300 | 9439 |
| 516 | 20240730 | 104400 | 89395058100 | 43400 | 43400 | 43450 | 43350 | 10519 |
| 517 | 20240730 | 104300 | 88938568600 | 43450 | 43450 | 43450 | 43400 | 3479 |
| 518 | 20240730 | 104200 | 88787509700 | 43450 | 43500 | 43550 | 43400 | 6590 |
| 519 | 20240730 | 104100 | 88501037750 | 43500 | 43550 | 43600 | 43500 | 1988 |
| 520 | 20240730 | 104000 | 88414511550 | 43600 | 43550 | 43600 | 43500 | 1651 |
| 521 | 20240730 | 103900 | 88342616100 | 43550 | 43550 | 43600 | 43500 | 3851 |
| 522 | 20240730 | 103800 | 88174941850 | 43550 | 43600 | 43700 | 43550 | 5676 |
| 523 | 20240730 | 103700 | 87927570900 | 43650 | 43650 | 43700 | 43650 | 3211 |
| 524 | 20240730 | 103600 | 87787343750 | 43650 | 43700 | 43750 | 43650 | 2541 |
| 525 | 20240730 | 103500 | 87676320550 | 43750 | 43700 | 43750 | 43650 | 1944 |
| 526 | 20240730 | 103400 | 87591376050 | 43700 | 43700 | 43750 | 43650 | 1010 |
| 527 | 20240730 | 103300 | 87547240600 | 43700 | 43700 | 43750 | 43650 | 1839 |
| 528 | 20240730 | 103200 | 87466905200 | 43700 | 43750 | 43750 | 43650 | 6382 |
| 529 | 20240730 | 103100 | 87187989250 | 43700 | 43750 | 43750 | 43700 | 1425 |
| 530 | 20240730 | 103000 | 87125687800 | 43750 | 43750 | 43800 | 43700 | 2206 |
| 531 | 20240730 | 102900 | 87029161900 | 43750 | 43700 | 43750 | 43700 | 1052 |
| 532 | 20240730 | 102800 | 86983157800 | 43750 | 43750 | 43850 | 43700 | 15651 |
| 533 | 20240730 | 102700 | 86298410250 | 43750 | 43600 | 43750 | 43600 | 9690 |
| 534 | 20240730 | 102600 | 85875259600 | 43600 | 43550 | 43650 | 43450 | 15482 |
| 535 | 20240730 | 102500 | 85201293350 | 43600 | 43700 | 43700 | 43550 | 6524 |
| 536 | 20240730 | 102400 | 84916726550 | 43650 | 43700 | 43700 | 43600 | 8801 |
| 537 | 20240730 | 102300 | 84532726100 | 43700 | 43850 | 43900 | 43700 | 12817 |
| 538 | 20240730 | 102200 | 83971906650 | 43850 | 43900 | 43950 | 43800 | 3843 |
| 539 | 20240730 | 102100 | 83803365750 | 43900 | 43900 | 43900 | 43800 | 5491 |
| 540 | 20240730 | 102000 | 83562674550 | 43900 | 43950 | 43950 | 43850 | 2673 |
| 541 | 20240730 | 101900 | 83445359200 | 43850 | 43850 | 43950 | 43800 | 2839 |
| 542 | 20240730 | 101800 | 83320855600 | 43850 | 44000 | 44000 | 43850 | 2533 |
| 543 | 20240730 | 101700 | 83209588800 | 44000 | 43800 | 44000 | 43800 | 4799 |
| 544 | 20240730 | 101600 | 82998846350 | 43850 | 43900 | 43950 | 43850 | 7240 |
| 545 | 20240730 | 101500 | 82681269150 | 43850 | 43950 | 43950 | 43850 | 3264 |
| 546 | 20240730 | 101400 | 82537983450 | 43950 | 43950 | 44000 | 43900 | 3871 |
| 547 | 20240730 | 101300 | 82367707800 | 43950 | 43950 | 44000 | 43900 | 2427 |
| 548 | 20240730 | 101200 | 82260974350 | 43950 | 43900 | 44000 | 43900 | 864 |
| 549 | 20240730 | 101100 | 82223003050 | 43950 | 43900 | 43950 | 43850 | 1929 |
| 550 | 20240730 | 101000 | 82138318450 | 43950 | 43850 | 43950 | 43800 | 8224 |
| 551 | 20240730 | 100900 | 81777579250 | 43900 | 43950 | 43950 | 43850 | 4763 |
| 552 | 20240730 | 100800 | 81568477600 | 43950 | 44000 | 44050 | 43900 | 3002 |
| 553 | 20240730 | 100700 | 81436386100 | 44000 | 43850 | 44050 | 43850 | 4292 |
| 554 | 20240730 | 100600 | 81247920950 | 43900 | 43900 | 43950 | 43850 | 2023 |
| 555 | 20240730 | 100500 | 81159165050 | 43850 | 44000 | 44050 | 43850 | 4821 |
| 556 | 20240730 | 100400 | 80947247600 | 44000 | 44100 | 44100 | 44000 | 2761 |
| 557 | 20240730 | 100300 | 80825580700 | 44100 | 44150 | 44150 | 44050 | 4342 |
| 558 | 20240730 | 100200 | 80634046550 | 44150 | 44050 | 44200 | 44050 | 13737 |
| 559 | 20240730 | 100100 | 80028163500 | 44000 | 43950 | 44050 | 43900 | 4765 |
| 560 | 20240730 | 100000 | 79818577150 | 43900 | 43800 | 43950 | 43750 | 8772 |
| 561 | 20240730 | 095900 | 79433983150 | 43900 | 44000 | 44050 | 43750 | 23650 |
| 562 | 20240730 | 095800 | 78396090050 | 44000 | 44200 | 44250 | 44000 | 11991 |
| 563 | 20240730 | 095700 | 77866992900 | 44250 | 44200 | 44250 | 44150 | 6365 |
| 564 | 20240730 | 095600 | 77585595400 | 44100 | 44100 | 44200 | 44050 | 9077 |
| 565 | 20240730 | 095500 | 77185087350 | 44100 | 44400 | 44400 | 44100 | 21475 |
| 566 | 20240730 | 095400 | 76234361500 | 44400 | 44450 | 44500 | 44350 | 18207 |
| 567 | 20240730 | 095300 | 75425347600 | 44450 | 44400 | 44550 | 44350 | 35975 |
| 568 | 20240730 | 095200 | 73825794950 | 44300 | 44300 | 44400 | 44250 | 16773 |
| 569 | 20240730 | 095100 | 73082712200 | 44300 | 44200 | 44300 | 44200 | 12985 |
| 570 | 20240730 | 095000 | 72507860050 | 44200 | 44400 | 44450 | 44150 | 35793 |
| 571 | 20240730 | 094900 | 70920736050 | 44400 | 44250 | 44400 | 44200 | 17117 |
| 572 | 20240730 | 094800 | 70161956900 | 44250 | 44200 | 44350 | 44100 | 15084 |
| 573 | 20240730 | 094700 | 69495167850 | 44200 | 44400 | 44400 | 44150 | 27504 |
| 574 | 20240730 | 094600 | 68277504650 | 44400 | 44150 | 44450 | 44100 | 72869 |
| 575 | 20240730 | 094500 | 65048020650 | 44100 | 44150 | 44350 | 44100 | 76925 |
| 576 | 20240730 | 094400 | 61645942650 | 44150 | 43850 | 44150 | 43800 | 40635 |
| 577 | 20240730 | 094300 | 59857658700 | 43850 | 43650 | 43900 | 43650 | 26487 |
| 578 | 20240730 | 094200 | 58697799100 | 43700 | 43650 | 43700 | 43600 | 5911 |
| 579 | 20240730 | 094100 | 58439759050 | 43650 | 43700 | 43750 | 43600 | 12018 |
| 580 | 20240730 | 094000 | 57914917850 | 43650 | 43600 | 43750 | 43600 | 15821 |
| 581 | 20240730 | 093900 | 57223713900 | 43600 | 43550 | 43650 | 43500 | 8685 |
| 582 | 20240730 | 093800 | 56845209950 | 43600 | 43750 | 43750 | 43550 | 16582 |
| 583 | 20240730 | 093700 | 56121735150 | 43750 | 43350 | 43750 | 43300 | 31889 |
| 584 | 20240730 | 093600 | 54731686400 | 43350 | 43400 | 43400 | 43350 | 9907 |
| 585 | 20240730 | 093500 | 54301884450 | 43350 | 43150 | 43400 | 43100 | 16796 |
| 586 | 20240730 | 093400 | 53575593950 | 43150 | 42900 | 43150 | 42850 | 18143 |
| 587 | 20240730 | 093300 | 52795755100 | 42950 | 43000 | 43000 | 42900 | 20817 |
| 588 | 20240730 | 093200 | 51902133150 | 43000 | 43100 | 43100 | 42950 | 44655 |
| 589 | 20240730 | 093100 | 49981133550 | 43100 | 43200 | 43250 | 43100 | 16194 |
| 590 | 20240730 | 093000 | 49282245400 | 43200 | 43200 | 43350 | 43200 | 13023 |
| 591 | 20240730 | 092900 | 48718806550 | 43250 | 43200 | 43250 | 43050 | 41129 |
| 592 | 20240730 | 092800 | 46944843600 | 43150 | 43300 | 43300 | 43150 | 24461 |
| 593 | 20240730 | 092700 | 45887498600 | 43250 | 43300 | 43400 | 43250 | 16485 |
| 594 | 20240730 | 092600 | 45173583200 | 43300 | 43300 | 43350 | 43250 | 16255 |
| 595 | 20240730 | 092500 | 44469777200 | 43300 | 43500 | 43500 | 43250 | 46993 |
| 596 | 20240730 | 092400 | 42433183950 | 43500 | 43550 | 43600 | 43450 | 18070 |
| 597 | 20240730 | 092300 | 41646716500 | 43550 | 43800 | 43800 | 43500 | 15470 |
| 598 | 20240730 | 092200 | 40971594550 | 43800 | 43550 | 43900 | 43500 | 10974 |
| 599 | 20240730 | 092100 | 40492575500 | 43550 | 43550 | 43650 | 43500 | 16760 |
| 600 | 20240730 | 092000 | 39762286700 | 43500 | 43550 | 43600 | 43500 | 12977 |
| 601 | 20240730 | 091900 | 39197208150 | 43550 | 43800 | 43800 | 43550 | 22605 |
| 602 | 20240730 | 091800 | 38210540950 | 43800 | 43850 | 43950 | 43750 | 15954 |
| 603 | 20240730 | 091700 | 37510963350 | 43850 | 43800 | 43900 | 43700 | 8263 |
| 604 | 20240730 | 091600 | 37149260550 | 43800 | 43750 | 43850 | 43650 | 20525 |
| 605 | 20240730 | 091500 | 36252272450 | 43750 | 43900 | 43950 | 43750 | 11226 |
| 606 | 20240730 | 091400 | 35760399850 | 43800 | 43850 | 43950 | 43800 | 13539 |
| 607 | 20240730 | 091300 | 35166595800 | 43900 | 44100 | 44100 | 43850 | 28212 |
| 608 | 20240730 | 091200 | 33925863700 | 44100 | 44250 | 44300 | 44050 | 21922 |
| 609 | 20240730 | 091100 | 32957104450 | 44250 | 44300 | 44350 | 44050 | 33042 |
| 610 | 20240730 | 091000 | 31496646750 | 44300 | 44350 | 44400 | 44100 | 61114 |
| 611 | 20240730 | 090900 | 28791737400 | 44350 | 44000 | 44350 | 43950 | 42870 |
| 612 | 20240730 | 090800 | 26899759950 | 44000 | 43950 | 44050 | 43900 | 34008 |
| 613 | 20240730 | 090700 | 25404400950 | 43950 | 43750 | 43950 | 43600 | 22784 |
| 614 | 20240730 | 090600 | 24407653700 | 43750 | 43450 | 43850 | 43400 | 37500 |
| 615 | 20240730 | 090500 | 22768208450 | 43500 | 43650 | 43750 | 43350 | 48798 |
| 616 | 20240730 | 090400 | 20645390950 | 43750 | 43400 | 43800 | 43300 | 44914 |
| 617 | 20240730 | 090300 | 18687027450 | 43350 | 43550 | 43800 | 43300 | 74799 |
| 618 | 20240730 | 090200 | 15430695250 | 43600 | 44000 | 44050 | 43450 | 77121 |
| 619 | 20240730 | 090100 | 12057036050 | 44000 | 44500 | 44550 | 44000 | 101453 |
| 620 | 20240730 | 090000 | 7571976800 | 44500 | 44700 | 44700 | 44400 | 169698 |