32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 190500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 3 | 20240730 | 190400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240730 | 190300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240730 | 190200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240730 | 190100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240730 | 190000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240730 | 185900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240730 | 185800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240730 | 185700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240730 | 185600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240730 | 185500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240730 | 185400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240730 | 185300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240730 | 185200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240730 | 185100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240730 | 185000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240730 | 184900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240730 | 184800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240730 | 184700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240730 | 184600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240730 | 184500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240730 | 184400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240730 | 184300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240730 | 184200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240730 | 184100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240730 | 184000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240730 | 183900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240730 | 183800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240730 | 183700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240730 | 183600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240730 | 183500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 33 | 20240730 | 183400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240730 | 183300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240730 | 183200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240730 | 183100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240730 | 183000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240730 | 182900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240730 | 182800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240730 | 182700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240730 | 182600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240730 | 182500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240730 | 182400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240730 | 182300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240730 | 182200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240730 | 182100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240730 | 182000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240730 | 181900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240730 | 181800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240730 | 181700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240730 | 181600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240730 | 181500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240730 | 181400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240730 | 181300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240730 | 181200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240730 | 181100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240730 | 181000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240730 | 180900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240730 | 180800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240730 | 180700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240730 | 180600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240730 | 180500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 63 | 20240730 | 180400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240730 | 180300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240730 | 180200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240730 | 180100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240730 | 180000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240730 | 175900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240730 | 175800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240730 | 175700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240730 | 175600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240730 | 175500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240730 | 175400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240730 | 175300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240730 | 175200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240730 | 175100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240730 | 175000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240730 | 174900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240730 | 174800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240730 | 174700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240730 | 174600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240730 | 174500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240730 | 174400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240730 | 174300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240730 | 174200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240730 | 174100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240730 | 174000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240730 | 173900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240730 | 173800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240730 | 173700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240730 | 173600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240730 | 173500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 93 | 20240730 | 173400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240730 | 173300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240730 | 173200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240730 | 173100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240730 | 173000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240730 | 172900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240730 | 172800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240730 | 172700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240730 | 172600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240730 | 172500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240730 | 172400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240730 | 172300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240730 | 172200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240730 | 172100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240730 | 172000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240730 | 171900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240730 | 171800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240730 | 171700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240730 | 171600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240730 | 171500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240730 | 171400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240730 | 171300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240730 | 171200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240730 | 171100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240730 | 171000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240730 | 170900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240730 | 170800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240730 | 170700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240730 | 170600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240730 | 170500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 123 | 20240730 | 170400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240730 | 170300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240730 | 170200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240730 | 170100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240730 | 170000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240730 | 165900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240730 | 165800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240730 | 165700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240730 | 165600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240730 | 165500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240730 | 165400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240730 | 165300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240730 | 165200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240730 | 165100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240730 | 165000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240730 | 164900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240730 | 164800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240730 | 164700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240730 | 164600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240730 | 164500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240730 | 164400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240730 | 164300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240730 | 164200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240730 | 164100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240730 | 164000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240730 | 163900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240730 | 163800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240730 | 163700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240730 | 163600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240730 | 163500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 153 | 20240730 | 163400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240730 | 163300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240730 | 163200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240730 | 163100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240730 | 163000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240730 | 162900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240730 | 162800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240730 | 162700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240730 | 162600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240730 | 162500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240730 | 162400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240730 | 162300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240730 | 162200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240730 | 162100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240730 | 162000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240730 | 161900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240730 | 161800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240730 | 161700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240730 | 161600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240730 | 161500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240730 | 161400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240730 | 161300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240730 | 161200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240730 | 161100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240730 | 161000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240730 | 160900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240730 | 160800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240730 | 160700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240730 | 160600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240730 | 160500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 183 | 20240730 | 160400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240730 | 160300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240730 | 160200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240730 | 160100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240730 | 160000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240730 | 155900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240730 | 155800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240730 | 155700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240730 | 155600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240730 | 155500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240730 | 155400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240730 | 155300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240730 | 155200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240730 | 155100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240730 | 155000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240730 | 154900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240730 | 154800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240730 | 154700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240730 | 154600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240730 | 154500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240730 | 154400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240730 | 154300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240730 | 154200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240730 | 154100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240730 | 154000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240730 | 153900 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240730 | 153800 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240730 | 153700 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240730 | 153600 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240730 | 153500 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 213 | 20240730 | 153400 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240730 | 153300 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20240730 | 153200 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240730 | 153100 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240730 | 153000 | 7617365500 | 37700 | 37700 | 37700 | 37700 | 3634 |
| 218 | 20240730 | 152900 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240730 | 152800 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240730 | 152700 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240730 | 152600 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240730 | 152500 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240730 | 152400 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240730 | 152300 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240730 | 152200 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240730 | 152100 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240730 | 152000 | 7480363700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240730 | 151900 | 7480363700 | 37600 | 37600 | 37650 | 37600 | 936 |
| 229 | 20240730 | 151800 | 7445147250 | 37600 | 37600 | 37650 | 37600 | 957 |
| 230 | 20240730 | 151700 | 7409159800 | 37600 | 37600 | 37650 | 37600 | 502 |
| 231 | 20240730 | 151600 | 7390270400 | 37650 | 37600 | 37650 | 37600 | 1176 |
| 232 | 20240730 | 151500 | 7346036100 | 37600 | 37650 | 37700 | 37600 | 501 |
| 233 | 20240730 | 151400 | 7327191050 | 37650 | 37650 | 37650 | 37650 | 360 |
| 234 | 20240730 | 151300 | 7313637050 | 37650 | 37700 | 37700 | 37600 | 1464 |
| 235 | 20240730 | 151200 | 7258509450 | 37700 | 37700 | 37700 | 37650 | 252 |
| 236 | 20240730 | 151100 | 7249011250 | 37700 | 37700 | 37700 | 37700 | 200 |
| 237 | 20240730 | 151000 | 7241471250 | 37700 | 37750 | 37800 | 37650 | 479 |
| 238 | 20240730 | 150900 | 7223395350 | 37850 | 37800 | 37850 | 37800 | 371 |
| 239 | 20240730 | 150800 | 7209371350 | 37850 | 37800 | 37850 | 37800 | 407 |
| 240 | 20240730 | 150700 | 7193985700 | 37800 | 37850 | 37850 | 37800 | 98 |
| 241 | 20240730 | 150600 | 7190280450 | 37800 | 37800 | 37800 | 37750 | 683 |
| 242 | 20240730 | 150500 | 7164466550 | 37800 | 37700 | 37800 | 37650 | 1130 |
| 243 | 20240730 | 150400 | 7121805800 | 37750 | 37700 | 37750 | 37650 | 233 |
| 244 | 20240730 | 150300 | 7113018750 | 37750 | 37750 | 37750 | 37700 | 271 |
| 245 | 20240730 | 150200 | 7102788550 | 37650 | 37650 | 37750 | 37650 | 133 |
| 246 | 20240730 | 150100 | 7097776550 | 37650 | 37750 | 37750 | 37650 | 97 |
| 247 | 20240730 | 150000 | 7094123800 | 37700 | 37650 | 37750 | 37600 | 1230 |
| 248 | 20240730 | 145900 | 7047793650 | 37600 | 37600 | 37650 | 37600 | 394 |
| 249 | 20240730 | 145800 | 7032969700 | 37650 | 37550 | 37650 | 37550 | 423 |
| 250 | 20240730 | 145700 | 7017058700 | 37600 | 37600 | 37650 | 37550 | 128 |
| 251 | 20240730 | 145600 | 7012247050 | 37600 | 37650 | 37650 | 37600 | 195 |
| 252 | 20240730 | 145500 | 7004912000 | 37600 | 37600 | 37600 | 37600 | 77 |
| 253 | 20240730 | 145400 | 7002016800 | 37650 | 37600 | 37650 | 37600 | 183 |
| 254 | 20240730 | 145300 | 6995130050 | 37600 | 37600 | 37650 | 37600 | 160 |
| 255 | 20240730 | 145200 | 6989112950 | 37600 | 37650 | 37650 | 37600 | 132 |
| 256 | 20240730 | 145100 | 6984147250 | 37600 | 37600 | 37600 | 37600 | 100 |
| 257 | 20240730 | 145000 | 6980387250 | 37650 | 37550 | 37650 | 37550 | 638 |
| 258 | 20240730 | 144900 | 6956397400 | 37600 | 37550 | 37600 | 37550 | 410 |
| 259 | 20240730 | 144800 | 6940986400 | 37600 | 37550 | 37600 | 37550 | 117 |
| 260 | 20240730 | 144700 | 6936591650 | 37550 | 37550 | 37550 | 37550 | 46 |
| 261 | 20240730 | 144600 | 6934864350 | 37550 | 37550 | 37600 | 37550 | 149 |
| 262 | 20240730 | 144500 | 6929268250 | 37550 | 37500 | 37550 | 37500 | 85 |
| 263 | 20240730 | 144400 | 6926076550 | 37500 | 37550 | 37550 | 37500 | 31 |
| 264 | 20240730 | 144300 | 6924913050 | 37550 | 37550 | 37550 | 37550 | 1155 |
| 265 | 20240730 | 144200 | 6881542800 | 37550 | 37500 | 37550 | 37500 | 232 |
| 266 | 20240730 | 144100 | 6872842700 | 37500 | 37500 | 37500 | 37500 | 324 |
| 267 | 20240730 | 144000 | 6860692700 | 37500 | 37500 | 37550 | 37500 | 1852 |
| 268 | 20240730 | 143900 | 6791241550 | 37500 | 37550 | 37550 | 37500 | 163 |
| 269 | 20240730 | 143800 | 6785123300 | 37550 | 37550 | 37600 | 37550 | 64 |
| 270 | 20240730 | 143700 | 6782720000 | 37550 | 37550 | 37550 | 37550 | 117 |
| 271 | 20240730 | 143600 | 6778326650 | 37550 | 37550 | 37600 | 37500 | 417 |
| 272 | 20240730 | 143500 | 6762669750 | 37550 | 37600 | 37600 | 37550 | 202 |
| 273 | 20240730 | 143400 | 6755079400 | 37550 | 37600 | 37600 | 37550 | 257 |
| 274 | 20240730 | 143300 | 6745427150 | 37600 | 37550 | 37600 | 37550 | 363 |
| 275 | 20240730 | 143200 | 6731795350 | 37550 | 37550 | 37600 | 37550 | 455 |
| 276 | 20240730 | 143100 | 6714709600 | 37600 | 37550 | 37600 | 37550 | 188 |
| 277 | 20240730 | 143000 | 6707649700 | 37550 | 37600 | 37600 | 37550 | 235 |
| 278 | 20240730 | 142900 | 6698824400 | 37550 | 37600 | 37600 | 37550 | 198 |
| 279 | 20240730 | 142800 | 6691389400 | 37600 | 37600 | 37600 | 37550 | 298 |
| 280 | 20240730 | 142700 | 6680189800 | 37600 | 37650 | 37650 | 37600 | 1118 |
| 281 | 20240730 | 142600 | 6638150250 | 37700 | 37650 | 37700 | 37650 | 232 |
| 282 | 20240730 | 142500 | 6629414400 | 37700 | 37650 | 37700 | 37650 | 109 |
| 283 | 20240730 | 142400 | 6625310150 | 37650 | 37650 | 37700 | 37650 | 159 |
| 284 | 20240730 | 142300 | 6619322600 | 37650 | 37650 | 37700 | 37650 | 212 |
| 285 | 20240730 | 142200 | 6611340300 | 37650 | 37650 | 37650 | 37650 | 111 |
| 286 | 20240730 | 142100 | 6607161150 | 37650 | 37650 | 37700 | 37650 | 611 |
| 287 | 20240730 | 142000 | 6584140000 | 37700 | 37700 | 37700 | 37650 | 937 |
| 288 | 20240730 | 141900 | 6548818150 | 37700 | 37750 | 37750 | 37700 | 165 |
| 289 | 20240730 | 141800 | 6542592900 | 37750 | 37750 | 37750 | 37750 | 88 |
| 290 | 20240730 | 141700 | 6539270900 | 37750 | 37750 | 37750 | 37750 | 370 |
| 291 | 20240730 | 141600 | 6525303400 | 37750 | 37750 | 37750 | 37750 | 144 |
| 292 | 20240730 | 141500 | 6519867400 | 37750 | 37750 | 37800 | 37750 | 827 |
| 293 | 20240730 | 141400 | 6488647150 | 37750 | 37800 | 37800 | 37750 | 295 |
| 294 | 20240730 | 141300 | 6477509800 | 37800 | 37800 | 37800 | 37800 | 815 |
| 295 | 20240730 | 141200 | 6446702800 | 37800 | 37800 | 37800 | 37800 | 82 |
| 296 | 20240730 | 141100 | 6443603200 | 37800 | 37850 | 37850 | 37800 | 92 |
| 297 | 20240730 | 141000 | 6440125050 | 37850 | 37800 | 37850 | 37800 | 134 |
| 298 | 20240730 | 140900 | 6435058800 | 37850 | 37850 | 37850 | 37850 | 15 |
| 299 | 20240730 | 140800 | 6434491050 | 37850 | 37850 | 37850 | 37800 | 83 |
| 300 | 20240730 | 140700 | 6431353300 | 37850 | 37800 | 37850 | 37750 | 1294 |
| 301 | 20240730 | 140600 | 6382449750 | 37750 | 37750 | 37750 | 37750 | 14 |
| 302 | 20240730 | 140500 | 6381921250 | 37800 | 37800 | 37800 | 37750 | 858 |
| 303 | 20240730 | 140400 | 6349494150 | 37850 | 37850 | 37850 | 37800 | 504 |
| 304 | 20240730 | 140300 | 6330428600 | 37800 | 37850 | 37850 | 37800 | 52 |
| 305 | 20240730 | 140200 | 6328460550 | 37850 | 37850 | 37850 | 37850 | 43 |
| 306 | 20240730 | 140100 | 6326833000 | 37800 | 37800 | 37800 | 37800 | 25 |
| 307 | 20240730 | 140000 | 6325888000 | 37800 | 37800 | 37850 | 37800 | 56 |
| 308 | 20240730 | 135900 | 6323770050 | 37850 | 37850 | 37850 | 37850 | 31 |
| 309 | 20240730 | 135800 | 6322596700 | 37850 | 37850 | 37850 | 37850 | 9 |
| 310 | 20240730 | 135700 | 6322256050 | 37800 | 37800 | 37800 | 37800 | 532 |
| 311 | 20240730 | 135600 | 6302146450 | 37800 | 37800 | 37800 | 37800 | 47 |
| 312 | 20240730 | 135500 | 6300369850 | 37800 | 37750 | 37800 | 37750 | 34 |
| 313 | 20240730 | 135400 | 6299086300 | 37750 | 37750 | 37800 | 37750 | 589 |
| 314 | 20240730 | 135300 | 6276849950 | 37700 | 37750 | 37750 | 37700 | 218 |
| 315 | 20240730 | 135200 | 6268623100 | 37750 | 37800 | 37800 | 37750 | 185 |
| 316 | 20240730 | 135100 | 6261639300 | 37800 | 37750 | 37800 | 37750 | 40 |
| 317 | 20240730 | 135000 | 6260128800 | 37800 | 37750 | 37800 | 37750 | 179 |
| 318 | 20240730 | 134900 | 6253370500 | 37800 | 37750 | 37800 | 37750 | 223 |
| 319 | 20240730 | 134800 | 6244951000 | 37800 | 37800 | 37800 | 37750 | 320 |
| 320 | 20240730 | 134700 | 6232855200 | 37800 | 37750 | 37800 | 37750 | 102 |
| 321 | 20240730 | 134600 | 6229001100 | 37750 | 37850 | 37850 | 37750 | 3008 |
| 322 | 20240730 | 134500 | 6115239500 | 37850 | 37850 | 37850 | 37850 | 43 |
| 323 | 20240730 | 134400 | 6113611950 | 37850 | 37900 | 37900 | 37850 | 162 |
| 324 | 20240730 | 134300 | 6107473700 | 37900 | 37900 | 37900 | 37850 | 727 |
| 325 | 20240730 | 134200 | 6079922450 | 37900 | 37900 | 37900 | 37900 | 51 |
| 326 | 20240730 | 134100 | 6077989550 | 37900 | 37950 | 37950 | 37900 | 136 |
| 327 | 20240730 | 134000 | 6072829700 | 37950 | 37900 | 37950 | 37900 | 103 |
| 328 | 20240730 | 133900 | 6068924200 | 37950 | 37950 | 37950 | 37900 | 378 |
| 329 | 20240730 | 133800 | 6054583100 | 38000 | 38000 | 38000 | 38000 | 20 |
| 330 | 20240730 | 133700 | 6053823100 | 38000 | 38000 | 38000 | 37950 | 56 |
| 331 | 20240730 | 133600 | 6051695750 | 37950 | 37950 | 37950 | 37950 | 122 |
| 332 | 20240730 | 133500 | 6047065850 | 38000 | 38050 | 38050 | 38000 | 255 |
| 333 | 20240730 | 133400 | 6037374150 | 38050 | 38000 | 38050 | 38000 | 97 |
| 334 | 20240730 | 133300 | 6033685300 | 38000 | 37950 | 38000 | 37950 | 402 |
| 335 | 20240730 | 133200 | 6018422650 | 37950 | 37950 | 37950 | 37950 | 3 |
| 336 | 20240730 | 133100 | 6018308800 | 37900 | 37950 | 37950 | 37900 | 84 |
| 337 | 20240730 | 133000 | 6015124200 | 37950 | 37900 | 37950 | 37900 | 39 |
| 338 | 20240730 | 132900 | 6013645950 | 37900 | 37950 | 37950 | 37900 | 132 |
| 339 | 20240730 | 132800 | 6008638100 | 37950 | 37950 | 37950 | 37950 | 30 |
| 340 | 20240730 | 132700 | 6007499600 | 37950 | 37900 | 37950 | 37900 | 345 |
| 341 | 20240730 | 132600 | 5994419000 | 37900 | 37850 | 37900 | 37850 | 47 |
| 342 | 20240730 | 132500 | 5992639300 | 37900 | 37900 | 37900 | 37900 | 502 |
| 343 | 20240730 | 132400 | 5973613500 | 37900 | 37850 | 37900 | 37850 | 293 |
| 344 | 20240730 | 132300 | 5962511300 | 37900 | 37900 | 37900 | 37900 | 30 |
| 345 | 20240730 | 132200 | 5961374300 | 37900 | 37900 | 37900 | 37850 | 282 |
| 346 | 20240730 | 132100 | 5950698850 | 37850 | 37900 | 37900 | 37850 | 71 |
| 347 | 20240730 | 132000 | 5948010450 | 37850 | 37850 | 37850 | 37850 | 871 |
| 348 | 20240730 | 131900 | 5915043100 | 37850 | 37850 | 37850 | 37850 | 71 |
| 349 | 20240730 | 131800 | 5912355750 | 37850 | 37950 | 37950 | 37850 | 378 |
| 350 | 20240730 | 131700 | 5898029100 | 37950 | 38000 | 38000 | 37950 | 111 |
| 351 | 20240730 | 131600 | 5893811600 | 37900 | 37900 | 38000 | 37900 | 98 |
| 352 | 20240730 | 131500 | 5890095700 | 37950 | 37950 | 37950 | 37950 | 23 |
| 353 | 20240730 | 131400 | 5889222850 | 37900 | 37950 | 37950 | 37900 | 18 |
| 354 | 20240730 | 131300 | 5888540600 | 37900 | 37900 | 37900 | 37900 | 34 |
| 355 | 20240730 | 131200 | 5887252000 | 37900 | 37900 | 37900 | 37900 | 2 |
| 356 | 20240730 | 131100 | 5887176200 | 37900 | 38050 | 38050 | 37900 | 902 |
| 357 | 20240730 | 131000 | 5852914100 | 38050 | 38050 | 38050 | 38050 | 48 |
| 358 | 20240730 | 130900 | 5851087700 | 38050 | 38000 | 38050 | 38000 | 47 |
| 359 | 20240730 | 130800 | 5849301550 | 38000 | 38000 | 38000 | 38000 | 37 |
| 360 | 20240730 | 130700 | 5847895550 | 38050 | 38050 | 38050 | 38050 | 48 |
| 361 | 20240730 | 130600 | 5846069150 | 38050 | 38050 | 38050 | 38050 | 23 |
| 362 | 20240730 | 130500 | 5845194000 | 38050 | 38050 | 38050 | 38000 | 90 |
| 363 | 20240730 | 130400 | 5841771450 | 38050 | 38000 | 38050 | 38000 | 172 |
| 364 | 20240730 | 130300 | 5835234300 | 38050 | 38000 | 38050 | 38000 | 46 |
| 365 | 20240730 | 130200 | 5833486100 | 38000 | 38000 | 38000 | 38000 | 50 |
| 366 | 20240730 | 130100 | 5831586100 | 38050 | 38050 | 38050 | 38000 | 64 |
| 367 | 20240730 | 130000 | 5829152400 | 38000 | 38000 | 38000 | 38000 | 211 |
| 368 | 20240730 | 125900 | 5821134400 | 37950 | 37950 | 38000 | 37950 | 158 |
| 369 | 20240730 | 125800 | 5815138250 | 37950 | 38000 | 38000 | 37950 | 102 |
| 370 | 20240730 | 125700 | 5811264200 | 38000 | 38000 | 38050 | 38000 | 668 |
| 371 | 20240730 | 125600 | 5785879000 | 38000 | 38000 | 38000 | 38000 | 54 |
| 372 | 20240730 | 125500 | 5783827000 | 38000 | 38050 | 38050 | 38000 | 29 |
| 373 | 20240730 | 125400 | 5782724950 | 38000 | 38050 | 38050 | 38000 | 31 |
| 374 | 20240730 | 125300 | 5781545850 | 38000 | 38000 | 38000 | 38000 | 183 |
| 375 | 20240730 | 125200 | 5774591850 | 38000 | 38000 | 38050 | 38000 | 18 |
| 376 | 20240730 | 125100 | 5773907800 | 38000 | 38000 | 38050 | 38000 | 72 |
| 377 | 20240730 | 125000 | 5771170800 | 38000 | 38050 | 38050 | 38000 | 121 |
| 378 | 20240730 | 124900 | 5766567200 | 38050 | 38000 | 38050 | 38000 | 104 |
| 379 | 20240730 | 124800 | 5762611450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 380 | 20240730 | 124700 | 5762611450 | 38050 | 38050 | 38050 | 38050 | 19 |
| 381 | 20240730 | 124600 | 5761888500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 382 | 20240730 | 124500 | 5761888500 | 38000 | 38000 | 38000 | 38000 | 173 |
| 383 | 20240730 | 124400 | 5755314500 | 37950 | 37950 | 37950 | 37950 | 20 |
| 384 | 20240730 | 124300 | 5754555500 | 37950 | 37950 | 37950 | 37950 | 798 |
| 385 | 20240730 | 124200 | 5724271400 | 38000 | 37950 | 38000 | 37950 | 49 |
| 386 | 20240730 | 124100 | 5722409700 | 38000 | 38000 | 38000 | 38000 | 186 |
| 387 | 20240730 | 124000 | 5715341700 | 38000 | 37950 | 38000 | 37950 | 117 |
| 388 | 20240730 | 123900 | 5710896050 | 37950 | 37950 | 37950 | 37950 | 146 |
| 389 | 20240730 | 123800 | 5705355350 | 37950 | 38000 | 38000 | 37950 | 116 |
| 390 | 20240730 | 123700 | 5700952150 | 37950 | 38000 | 38000 | 37950 | 12 |
| 391 | 20240730 | 123600 | 5700496250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 392 | 20240730 | 123500 | 5700496250 | 38000 | 38000 | 38000 | 38000 | 49 |
| 393 | 20240730 | 123400 | 5698634250 | 38000 | 37950 | 38000 | 37950 | 188 |
| 394 | 20240730 | 123300 | 5691490300 | 37950 | 38000 | 38000 | 37950 | 33 |
| 395 | 20240730 | 123200 | 5690236350 | 38000 | 38000 | 38000 | 38000 | 76 |
| 396 | 20240730 | 123100 | 5687348350 | 38000 | 37950 | 38000 | 37950 | 104 |
| 397 | 20240730 | 123000 | 5683397600 | 37950 | 38000 | 38000 | 37950 | 62 |
| 398 | 20240730 | 122900 | 5681044600 | 38000 | 38050 | 38050 | 38000 | 523 |
| 399 | 20240730 | 122800 | 5661154500 | 38050 | 38050 | 38050 | 38050 | 113 |
| 400 | 20240730 | 122700 | 5656854850 | 38050 | 38050 | 38050 | 38050 | 59 |
| 401 | 20240730 | 122600 | 5654609900 | 38050 | 38050 | 38050 | 38050 | 115 |
| 402 | 20240730 | 122500 | 5650234150 | 38000 | 38000 | 38000 | 38000 | 163 |
| 403 | 20240730 | 122400 | 5644040150 | 37950 | 38000 | 38000 | 37950 | 13 |
| 404 | 20240730 | 122300 | 5643546250 | 37950 | 37950 | 38000 | 37950 | 79 |
| 405 | 20240730 | 122200 | 5640545200 | 38000 | 37950 | 38000 | 37950 | 115 |
| 406 | 20240730 | 122100 | 5636177700 | 38000 | 37950 | 38000 | 37950 | 73 |
| 407 | 20240730 | 122000 | 5633406300 | 37950 | 38000 | 38000 | 37950 | 53 |
| 408 | 20240730 | 121900 | 5631394700 | 37950 | 37950 | 37950 | 37950 | 14 |
| 409 | 20240730 | 121800 | 5630863400 | 37950 | 38000 | 38000 | 37950 | 24 |
| 410 | 20240730 | 121700 | 5629951750 | 37950 | 37950 | 37950 | 37950 | 60 |
| 411 | 20240730 | 121600 | 5627674750 | 37950 | 38000 | 38000 | 37950 | 62 |
| 412 | 20240730 | 121500 | 5625321700 | 38000 | 37950 | 38000 | 37950 | 140 |
| 413 | 20240730 | 121400 | 5620002250 | 37950 | 37950 | 37950 | 37950 | 50 |
| 414 | 20240730 | 121300 | 5618104750 | 37950 | 37900 | 37950 | 37900 | 224 |
| 415 | 20240730 | 121200 | 5609608400 | 37950 | 37950 | 37950 | 37950 | 50 |
| 416 | 20240730 | 121100 | 5607710900 | 37900 | 37900 | 37900 | 37900 | 79 |
| 417 | 20240730 | 121000 | 5604716800 | 37950 | 37950 | 37950 | 37900 | 852 |
| 418 | 20240730 | 120900 | 5572412400 | 37950 | 37950 | 37950 | 37950 | 96 |
| 419 | 20240730 | 120800 | 5568769200 | 38000 | 38000 | 38000 | 38000 | 32 |
| 420 | 20240730 | 120700 | 5567553200 | 38000 | 37950 | 38000 | 37950 | 52 |
| 421 | 20240730 | 120600 | 5565577700 | 37950 | 37950 | 37950 | 37950 | 9 |
| 422 | 20240730 | 120500 | 5565236150 | 37950 | 38000 | 38000 | 37950 | 89 |
| 423 | 20240730 | 120400 | 5561855000 | 37950 | 38000 | 38000 | 37950 | 285 |
| 424 | 20240730 | 120300 | 5551025200 | 38050 | 38050 | 38050 | 38050 | 145 |
| 425 | 20240730 | 120200 | 5545507950 | 38050 | 38000 | 38050 | 38000 | 234 |
| 426 | 20240730 | 120100 | 5536604450 | 38050 | 37950 | 38050 | 37950 | 220 |
| 427 | 20240730 | 120000 | 5528252000 | 38000 | 38000 | 38000 | 38000 | 129 |
| 428 | 20240730 | 115900 | 5523350000 | 38000 | 37850 | 38050 | 37850 | 1965 |
| 429 | 20240730 | 115800 | 5448829650 | 37850 | 37850 | 37900 | 37850 | 73 |
| 430 | 20240730 | 115700 | 5446065550 | 37850 | 37850 | 37850 | 37850 | 58 |
| 431 | 20240730 | 115600 | 5443870250 | 37900 | 37900 | 37900 | 37850 | 103 |
| 432 | 20240730 | 115500 | 5439967000 | 37900 | 37850 | 37900 | 37850 | 24 |
| 433 | 20240730 | 115400 | 5439057450 | 37850 | 37850 | 37850 | 37850 | 348 |
| 434 | 20240730 | 115300 | 5425885650 | 37850 | 37900 | 37900 | 37850 | 61 |
| 435 | 20240730 | 115200 | 5423576450 | 37850 | 37850 | 37900 | 37850 | 168 |
| 436 | 20240730 | 115100 | 5417209850 | 37850 | 37900 | 37900 | 37850 | 127 |
| 437 | 20240730 | 115000 | 5412399400 | 37850 | 37900 | 37900 | 37850 | 175 |
| 438 | 20240730 | 114900 | 5405768150 | 37950 | 37900 | 37950 | 37900 | 28 |
| 439 | 20240730 | 114800 | 5404706900 | 37950 | 37900 | 37950 | 37900 | 377 |
| 440 | 20240730 | 114700 | 5390417600 | 37900 | 37900 | 37950 | 37900 | 51 |
| 441 | 20240730 | 114600 | 5388483950 | 37900 | 37900 | 37950 | 37900 | 336 |
| 442 | 20240730 | 114500 | 5375747350 | 37900 | 37850 | 37900 | 37850 | 45 |
| 443 | 20240730 | 114400 | 5374042350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 444 | 20240730 | 114300 | 5374042350 | 37850 | 37850 | 37850 | 37800 | 461 |
| 445 | 20240730 | 114200 | 5356597900 | 37850 | 37900 | 37900 | 37850 | 437 |
| 446 | 20240730 | 114100 | 5340056000 | 37900 | 37900 | 37900 | 37900 | 42 |
| 447 | 20240730 | 114000 | 5338464200 | 37900 | 37900 | 37900 | 37900 | 12 |
| 448 | 20240730 | 113900 | 5338009400 | 37950 | 37950 | 37950 | 37900 | 485 |
| 449 | 20240730 | 113800 | 5319618600 | 37950 | 37900 | 37950 | 37900 | 549 |
| 450 | 20240730 | 113700 | 5298810500 | 37900 | 37950 | 37950 | 37900 | 152 |
| 451 | 20240730 | 113600 | 5293042500 | 37900 | 38000 | 38050 | 37900 | 183 |
| 452 | 20240730 | 113500 | 5286095100 | 38050 | 38100 | 38100 | 38000 | 1271 |
| 453 | 20240730 | 113400 | 5237774150 | 38100 | 38050 | 38100 | 38050 | 171 |
| 454 | 20240730 | 113300 | 5231265950 | 38000 | 38050 | 38050 | 38000 | 210 |
| 455 | 20240730 | 113200 | 5223276850 | 38000 | 38050 | 38050 | 37950 | 80 |
| 456 | 20240730 | 113100 | 5220234350 | 38000 | 38000 | 38050 | 38000 | 682 |
| 457 | 20240730 | 113000 | 5194310700 | 38000 | 37950 | 38000 | 37900 | 325 |
| 458 | 20240730 | 112900 | 5181972850 | 37900 | 37900 | 37950 | 37900 | 169 |
| 459 | 20240730 | 112800 | 5175560050 | 37900 | 37900 | 37950 | 37900 | 55 |
| 460 | 20240730 | 112700 | 5173473500 | 37900 | 37900 | 37900 | 37900 | 10 |
| 461 | 20240730 | 112600 | 5173094500 | 37900 | 37950 | 37950 | 37900 | 581 |
| 462 | 20240730 | 112500 | 5151046600 | 37950 | 37900 | 37950 | 37850 | 809 |
| 463 | 20240730 | 112400 | 5120376100 | 37850 | 37850 | 37850 | 37850 | 10 |
| 464 | 20240730 | 112300 | 5119997600 | 37850 | 37850 | 37900 | 37850 | 164 |
| 465 | 20240730 | 112200 | 5113789700 | 37900 | 37750 | 37900 | 37750 | 777 |
| 466 | 20240730 | 112100 | 5084412100 | 37750 | 37750 | 37750 | 37750 | 229 |
| 467 | 20240730 | 112000 | 5075767350 | 37750 | 37800 | 37800 | 37750 | 657 |
| 468 | 20240730 | 111900 | 5050937200 | 37800 | 37800 | 37800 | 37800 | 9 |
| 469 | 20240730 | 111800 | 5050597000 | 37800 | 37850 | 37850 | 37800 | 46 |
| 470 | 20240730 | 111700 | 5048857250 | 37800 | 37850 | 37850 | 37800 | 204 |
| 471 | 20240730 | 111600 | 5041141050 | 37850 | 37850 | 37900 | 37850 | 483 |
| 472 | 20240730 | 111500 | 5022856500 | 37800 | 37800 | 37800 | 37800 | 94 |
| 473 | 20240730 | 111400 | 5019303300 | 37800 | 37850 | 37850 | 37800 | 34 |
| 474 | 20240730 | 111300 | 5018017850 | 37850 | 37850 | 37850 | 37800 | 1796 |
| 475 | 20240730 | 111200 | 4950060250 | 37850 | 37900 | 37900 | 37850 | 426 |
| 476 | 20240730 | 111100 | 4933934450 | 37850 | 37850 | 37900 | 37850 | 39 |
| 477 | 20240730 | 111000 | 4932457300 | 37850 | 37850 | 37850 | 37850 | 125 |
| 478 | 20240730 | 110900 | 4927726050 | 37850 | 37950 | 37950 | 37850 | 145 |
| 479 | 20240730 | 110800 | 4922231200 | 37950 | 37950 | 37950 | 37900 | 580 |
| 480 | 20240730 | 110700 | 4900233700 | 38000 | 38000 | 38000 | 38000 | 1 |
| 481 | 20240730 | 110600 | 4900195700 | 38000 | 38000 | 38000 | 37950 | 213 |
| 482 | 20240730 | 110500 | 4892102200 | 38000 | 38000 | 38050 | 38000 | 1950 |
| 483 | 20240730 | 110400 | 4817996200 | 38000 | 38050 | 38050 | 38000 | 30 |
| 484 | 20240730 | 110300 | 4816855600 | 38050 | 38050 | 38050 | 38050 | 184 |
| 485 | 20240730 | 110200 | 4809854400 | 38100 | 38100 | 38100 | 38100 | 21 |
| 486 | 20240730 | 110100 | 4809054300 | 38100 | 38050 | 38100 | 38050 | 96 |
| 487 | 20240730 | 110000 | 4805401450 | 38050 | 38050 | 38050 | 38050 | 163 |
| 488 | 20240730 | 105900 | 4799199300 | 38100 | 38000 | 38100 | 38000 | 397 |
| 489 | 20240730 | 105800 | 4784097200 | 38000 | 38000 | 38000 | 38000 | 395 |
| 490 | 20240730 | 105700 | 4769087200 | 38000 | 37900 | 38000 | 37900 | 464 |
| 491 | 20240730 | 105600 | 4751482300 | 37900 | 37900 | 37950 | 37900 | 834 |
| 492 | 20240730 | 105500 | 4719872900 | 37950 | 37900 | 37950 | 37900 | 29 |
| 493 | 20240730 | 105400 | 4718772400 | 37900 | 37900 | 38000 | 37900 | 37 |
| 494 | 20240730 | 105300 | 4717369750 | 37900 | 38050 | 38050 | 37900 | 1637 |
| 495 | 20240730 | 105200 | 4655206900 | 38050 | 38000 | 38050 | 38000 | 22 |
| 496 | 20240730 | 105100 | 4654369850 | 38050 | 38050 | 38050 | 38000 | 32 |
| 497 | 20240730 | 105000 | 4653153600 | 38050 | 37950 | 38050 | 37950 | 524 |
| 498 | 20240730 | 104900 | 4633242400 | 37950 | 38000 | 38000 | 37950 | 87 |
| 499 | 20240730 | 104800 | 4629937400 | 38000 | 37950 | 38000 | 37950 | 440 |
| 500 | 20240730 | 104700 | 4613232400 | 37950 | 37950 | 37950 | 37950 | 268 |
| 501 | 20240730 | 104600 | 4603061800 | 37950 | 38000 | 38000 | 37950 | 325 |
| 502 | 20240730 | 104500 | 4590726850 | 37950 | 38000 | 38000 | 37950 | 159 |
| 503 | 20240730 | 104400 | 4584691400 | 38000 | 37950 | 38000 | 37950 | 236 |
| 504 | 20240730 | 104300 | 4575727850 | 37950 | 38000 | 38000 | 37950 | 105 |
| 505 | 20240730 | 104200 | 4571738150 | 38000 | 38000 | 38000 | 38000 | 233 |
| 506 | 20240730 | 104100 | 4562884150 | 38000 | 38000 | 38000 | 38000 | 39 |
| 507 | 20240730 | 104000 | 4561402150 | 38050 | 38000 | 38050 | 38000 | 170 |
| 508 | 20240730 | 103900 | 4554939600 | 38000 | 37900 | 38050 | 37900 | 672 |
| 509 | 20240730 | 103800 | 4529408500 | 38000 | 38000 | 38000 | 37950 | 126 |
| 510 | 20240730 | 103700 | 4524624600 | 37950 | 38050 | 38050 | 37950 | 71 |
| 511 | 20240730 | 103600 | 4521928850 | 38050 | 38000 | 38050 | 38000 | 369 |
| 512 | 20240730 | 103500 | 4507906750 | 38000 | 38000 | 38000 | 37950 | 144 |
| 513 | 20240730 | 103400 | 4502440450 | 38000 | 38050 | 38050 | 37950 | 1615 |
| 514 | 20240730 | 103300 | 4441064800 | 38100 | 38100 | 38100 | 38100 | 26 |
| 515 | 20240730 | 103200 | 4440074200 | 38100 | 38100 | 38100 | 38050 | 25 |
| 516 | 20240730 | 103100 | 4439122250 | 38100 | 38100 | 38100 | 38100 | 20 |
| 517 | 20240730 | 103000 | 4438360250 | 38100 | 38150 | 38150 | 38050 | 1319 |
| 518 | 20240730 | 102900 | 4388116450 | 38150 | 38150 | 38250 | 38100 | 539 |
| 519 | 20240730 | 102800 | 4367550000 | 38150 | 38200 | 38200 | 38150 | 204 |
| 520 | 20240730 | 102700 | 4359766400 | 38150 | 38150 | 38150 | 38150 | 291 |
| 521 | 20240730 | 102600 | 4348664750 | 38150 | 38100 | 38150 | 38100 | 70 |
| 522 | 20240730 | 102500 | 4345997350 | 38100 | 38100 | 38250 | 38100 | 455 |
| 523 | 20240730 | 102400 | 4328639200 | 38050 | 38050 | 38050 | 38050 | 265 |
| 524 | 20240730 | 102300 | 4318555950 | 38050 | 38000 | 38050 | 38000 | 204 |
| 525 | 20240730 | 102200 | 4310794250 | 38050 | 38000 | 38050 | 38000 | 412 |
| 526 | 20240730 | 102100 | 4295123150 | 38000 | 37950 | 38000 | 37950 | 171 |
| 527 | 20240730 | 102000 | 4288625200 | 37950 | 37950 | 38050 | 37900 | 609 |
| 528 | 20240730 | 101900 | 4265529700 | 37950 | 37950 | 38000 | 37950 | 344 |
| 529 | 20240730 | 101800 | 4252472550 | 38050 | 38000 | 38050 | 37950 | 1665 |
| 530 | 20240730 | 101700 | 4189282050 | 38000 | 38100 | 38100 | 38000 | 2199 |
| 531 | 20240730 | 101600 | 4105682000 | 38100 | 38050 | 38100 | 38000 | 1395 |
| 532 | 20240730 | 101500 | 4052626850 | 38050 | 38100 | 38100 | 38050 | 956 |
| 533 | 20240730 | 101400 | 4016240100 | 38100 | 38100 | 38100 | 38050 | 895 |
| 534 | 20240730 | 101300 | 3982158600 | 38100 | 38200 | 38200 | 38100 | 2659 |
| 535 | 20240730 | 101200 | 3880810850 | 38200 | 38200 | 38200 | 38200 | 622 |
| 536 | 20240730 | 101100 | 3857050450 | 38200 | 38250 | 38300 | 38200 | 41 |
| 537 | 20240730 | 101000 | 3855482950 | 38150 | 38200 | 38250 | 38150 | 605 |
| 538 | 20240730 | 100900 | 3832377100 | 38250 | 38250 | 38250 | 38200 | 160 |
| 539 | 20240730 | 100800 | 3826263600 | 38200 | 38250 | 38250 | 38200 | 205 |
| 540 | 20240730 | 100700 | 3818431650 | 38300 | 38300 | 38300 | 38250 | 512 |
| 541 | 20240730 | 100600 | 3798832000 | 38300 | 38200 | 38300 | 38200 | 847 |
| 542 | 20240730 | 100500 | 3766464550 | 38250 | 38300 | 38300 | 38250 | 594 |
| 543 | 20240730 | 100400 | 3743743500 | 38250 | 38350 | 38350 | 38250 | 539 |
| 544 | 20240730 | 100300 | 3723102750 | 38300 | 38350 | 38400 | 38300 | 1022 |
| 545 | 20240730 | 100200 | 3683934250 | 38350 | 38350 | 38400 | 38350 | 195 |
| 546 | 20240730 | 100100 | 3676451700 | 38350 | 38350 | 38400 | 38350 | 365 |
| 547 | 20240730 | 100000 | 3662453750 | 38350 | 38400 | 38400 | 38350 | 204 |
| 548 | 20240730 | 095900 | 3654625650 | 38400 | 38400 | 38400 | 38350 | 692 |
| 549 | 20240730 | 095800 | 3628084150 | 38400 | 38400 | 38400 | 38350 | 80 |
| 550 | 20240730 | 095700 | 3625012350 | 38400 | 38400 | 38400 | 38400 | 105 |
| 551 | 20240730 | 095600 | 3620980350 | 38400 | 38350 | 38400 | 38350 | 301 |
| 552 | 20240730 | 095500 | 3609434300 | 38350 | 38400 | 38450 | 38350 | 504 |
| 553 | 20240730 | 095400 | 3590086900 | 38400 | 38400 | 38400 | 38350 | 507 |
| 554 | 20240730 | 095300 | 3570622200 | 38400 | 38400 | 38500 | 38400 | 516 |
| 555 | 20240730 | 095200 | 3550790550 | 38400 | 38500 | 38500 | 38400 | 2250 |
| 556 | 20240730 | 095100 | 3464355750 | 38500 | 38500 | 38550 | 38500 | 1393 |
| 557 | 20240730 | 095000 | 3410722950 | 38550 | 38600 | 38600 | 38500 | 1597 |
| 558 | 20240730 | 094900 | 3349153800 | 38550 | 38600 | 38600 | 38500 | 810 |
| 559 | 20240730 | 094800 | 3317943800 | 38550 | 38600 | 38650 | 38500 | 857 |
| 560 | 20240730 | 094700 | 3284880750 | 38600 | 38550 | 38650 | 38500 | 811 |
| 561 | 20240730 | 094600 | 3253588150 | 38550 | 38550 | 38550 | 38500 | 1520 |
| 562 | 20240730 | 094500 | 3195058150 | 38550 | 38550 | 38550 | 38550 | 345 |
| 563 | 20240730 | 094400 | 3181758400 | 38550 | 38600 | 38650 | 38500 | 1110 |
| 564 | 20240730 | 094300 | 3138945800 | 38600 | 38600 | 38650 | 38500 | 700 |
| 565 | 20240730 | 094200 | 3111962200 | 38650 | 38700 | 38700 | 38600 | 439 |
| 566 | 20240730 | 094100 | 3094978650 | 38700 | 38700 | 38800 | 38650 | 1255 |
| 567 | 20240730 | 094000 | 3046378000 | 38650 | 38550 | 38700 | 38550 | 298 |
| 568 | 20240730 | 093900 | 3034861600 | 38550 | 38500 | 38600 | 38500 | 344 |
| 569 | 20240730 | 093800 | 3021593550 | 38450 | 38650 | 38650 | 38450 | 2379 |
| 570 | 20240730 | 093700 | 2929938850 | 38700 | 38600 | 38750 | 38500 | 1294 |
| 571 | 20240730 | 093600 | 2879974950 | 38550 | 38450 | 38550 | 38450 | 856 |
| 572 | 20240730 | 093500 | 2847029700 | 38500 | 38500 | 38550 | 38500 | 657 |
| 573 | 20240730 | 093400 | 2821732450 | 38500 | 38600 | 38600 | 38500 | 1143 |
| 574 | 20240730 | 093300 | 2777710300 | 38500 | 38750 | 38750 | 38500 | 3586 |
| 575 | 20240730 | 093200 | 2639225050 | 38750 | 38900 | 38900 | 38700 | 3262 |
| 576 | 20240730 | 093100 | 2512620900 | 38850 | 38850 | 38900 | 38800 | 811 |
| 577 | 20240730 | 093000 | 2481114500 | 38900 | 38750 | 38900 | 38750 | 2124 |
| 578 | 20240730 | 092900 | 2398649250 | 38750 | 38750 | 38800 | 38750 | 947 |
| 579 | 20240730 | 092800 | 2361945150 | 38750 | 38750 | 38800 | 38700 | 795 |
| 580 | 20240730 | 092700 | 2331135900 | 38750 | 38950 | 38950 | 38700 | 3320 |
| 581 | 20240730 | 092600 | 2202287050 | 38950 | 38900 | 38950 | 38800 | 4111 |
| 582 | 20240730 | 092500 | 2042490950 | 38850 | 38750 | 38950 | 38750 | 8292 |
| 583 | 20240730 | 092400 | 1720446900 | 38750 | 38650 | 38750 | 38650 | 2222 |
| 584 | 20240730 | 092300 | 1634442750 | 38650 | 38450 | 38650 | 38400 | 2861 |
| 585 | 20240730 | 092200 | 1524170600 | 38500 | 38500 | 38550 | 38500 | 925 |
| 586 | 20240730 | 092100 | 1488550700 | 38450 | 38400 | 38600 | 38400 | 2610 |
| 587 | 20240730 | 092000 | 1388043000 | 38500 | 38450 | 38600 | 38400 | 5803 |
| 588 | 20240730 | 091900 | 1164672050 | 38450 | 38400 | 38500 | 38350 | 3055 |
| 589 | 20240730 | 091800 | 1047308800 | 38400 | 38250 | 38400 | 38200 | 2542 |
| 590 | 20240730 | 091700 | 950024100 | 38200 | 38100 | 38300 | 38100 | 850 |
| 591 | 20240730 | 091600 | 917564750 | 38100 | 37850 | 38150 | 37850 | 3990 |
| 592 | 20240730 | 091500 | 766065250 | 37900 | 37650 | 37900 | 37550 | 3748 |
| 593 | 20240730 | 091400 | 624714250 | 37650 | 37600 | 37700 | 37600 | 1045 |
| 594 | 20240730 | 091300 | 585369650 | 37550 | 37550 | 37650 | 37500 | 405 |
| 595 | 20240730 | 091200 | 570155300 | 37550 | 37400 | 37550 | 37400 | 1360 |
| 596 | 20240730 | 091100 | 519226650 | 37400 | 37300 | 37400 | 37300 | 335 |
| 597 | 20240730 | 091000 | 506716950 | 37300 | 37400 | 37400 | 37300 | 1045 |
| 598 | 20240730 | 090900 | 467685200 | 37400 | 37450 | 37450 | 37400 | 989 |
| 599 | 20240730 | 090800 | 430662550 | 37500 | 37450 | 37500 | 37450 | 377 |
| 600 | 20240730 | 090700 | 416543300 | 37450 | 37350 | 37450 | 37350 | 99 |
| 601 | 20240730 | 090600 | 412839050 | 37350 | 37250 | 37500 | 37200 | 2533 |
| 602 | 20240730 | 090500 | 318273750 | 37150 | 37250 | 37300 | 37150 | 1154 |
| 603 | 20240730 | 090400 | 275250150 | 37300 | 37150 | 37350 | 37150 | 920 |
| 604 | 20240730 | 090300 | 240939950 | 37150 | 37100 | 37150 | 37100 | 63 |
| 605 | 20240730 | 090200 | 238601500 | 37050 | 37000 | 37050 | 36950 | 667 |
| 606 | 20240730 | 090100 | 213929400 | 37000 | 36950 | 37100 | 36950 | 728 |
| 607 | 20240730 | 090000 | 186986000 | 37000 | 37000 | 37300 | 36950 | 4890 |