31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 185100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 3 | 20240730 | 185000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240730 | 184900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240730 | 184800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240730 | 184700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240730 | 184600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240730 | 184500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240730 | 184400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240730 | 184300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240730 | 184200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240730 | 184100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240730 | 184000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240730 | 183900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240730 | 183800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240730 | 183700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240730 | 183600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240730 | 183500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240730 | 183400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240730 | 183300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240730 | 183200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240730 | 183100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240730 | 183000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240730 | 182900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240730 | 182800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240730 | 182700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240730 | 182600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240730 | 182500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240730 | 182400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240730 | 182300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240730 | 182200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240730 | 182100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 33 | 20240730 | 182000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240730 | 181900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240730 | 181800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240730 | 181700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240730 | 181600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240730 | 181500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240730 | 181400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240730 | 181300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240730 | 181200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240730 | 181100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240730 | 181000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240730 | 180900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240730 | 180800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240730 | 180700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240730 | 180600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240730 | 180500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240730 | 180400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240730 | 180300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240730 | 180200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240730 | 180100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240730 | 180000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240730 | 175900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240730 | 175800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240730 | 175700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240730 | 175600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240730 | 175500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240730 | 175400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240730 | 175300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240730 | 175200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240730 | 175100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 63 | 20240730 | 175000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240730 | 174900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240730 | 174800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240730 | 174700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240730 | 174600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240730 | 174500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240730 | 174400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240730 | 174300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240730 | 174200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240730 | 174100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240730 | 174000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240730 | 173900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240730 | 173800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240730 | 173700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240730 | 173600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240730 | 173500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240730 | 173400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240730 | 173300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240730 | 173200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240730 | 173100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240730 | 173000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240730 | 172900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240730 | 172800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240730 | 172700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240730 | 172600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240730 | 172500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240730 | 172400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240730 | 172300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240730 | 172200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240730 | 172100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 93 | 20240730 | 172000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240730 | 171900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240730 | 171800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240730 | 171700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240730 | 171600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240730 | 171500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240730 | 171400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240730 | 171300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240730 | 171200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240730 | 171100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240730 | 171000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240730 | 170900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240730 | 170800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240730 | 170700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240730 | 170600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240730 | 170500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240730 | 170400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240730 | 170300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240730 | 170200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240730 | 170100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240730 | 170000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240730 | 165900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240730 | 165800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240730 | 165700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240730 | 165600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240730 | 165500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240730 | 165400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240730 | 165300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240730 | 165200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240730 | 165100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 123 | 20240730 | 165000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240730 | 164900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240730 | 164800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240730 | 164700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240730 | 164600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240730 | 164500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240730 | 164400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240730 | 164300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240730 | 164200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240730 | 164100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240730 | 164000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240730 | 163900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240730 | 163800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240730 | 163700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240730 | 163600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240730 | 163500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240730 | 163400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240730 | 163300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240730 | 163200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240730 | 163100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240730 | 163000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240730 | 162900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240730 | 162800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240730 | 162700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240730 | 162600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240730 | 162500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240730 | 162400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240730 | 162300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240730 | 162200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240730 | 162100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 153 | 20240730 | 162000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240730 | 161900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240730 | 161800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240730 | 161700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240730 | 161600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240730 | 161500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240730 | 161400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240730 | 161300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240730 | 161200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240730 | 161100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240730 | 161000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240730 | 160900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240730 | 160800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240730 | 160700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240730 | 160600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240730 | 160500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240730 | 160400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240730 | 160300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240730 | 160200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240730 | 160100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240730 | 160000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240730 | 155900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240730 | 155800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240730 | 155700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240730 | 155600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240730 | 155500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240730 | 155400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240730 | 155300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240730 | 155200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240730 | 155100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 183 | 20240730 | 155000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240730 | 154900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240730 | 154800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240730 | 154700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240730 | 154600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240730 | 154500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240730 | 154400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240730 | 154300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240730 | 154200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240730 | 154100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240730 | 154000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240730 | 153900 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240730 | 153800 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240730 | 153700 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240730 | 153600 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240730 | 153500 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240730 | 153400 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240730 | 153300 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240730 | 153200 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240730 | 153100 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240730 | 153000 | 3455533750 | 32000 | 32000 | 32000 | 32000 | 2387 |
| 204 | 20240730 | 152900 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240730 | 152800 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240730 | 152700 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240730 | 152600 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240730 | 152500 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240730 | 152400 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240730 | 152300 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240730 | 152200 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240730 | 152100 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 213 | 20240730 | 152000 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240730 | 151900 | 3379149750 | 32050 | 32050 | 32050 | 32050 | 538 |
| 215 | 20240730 | 151800 | 3361906850 | 32050 | 32050 | 32050 | 32050 | 59 |
| 216 | 20240730 | 151700 | 3360015900 | 32050 | 32050 | 32050 | 32050 | 20 |
| 217 | 20240730 | 151600 | 3359374900 | 32000 | 32050 | 32050 | 32000 | 216 |
| 218 | 20240730 | 151500 | 3352457100 | 32050 | 32050 | 32050 | 32050 | 40 |
| 219 | 20240730 | 151400 | 3351175100 | 32050 | 32000 | 32050 | 31950 | 231 |
| 220 | 20240730 | 151300 | 3343789000 | 32000 | 32000 | 32000 | 32000 | 204 |
| 221 | 20240730 | 151200 | 3337261000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20240730 | 151100 | 3337261000 | 31950 | 31950 | 31950 | 31950 | 64 |
| 223 | 20240730 | 151000 | 3335216200 | 32100 | 32000 | 32100 | 31950 | 362 |
| 224 | 20240730 | 150900 | 3323632550 | 32000 | 32000 | 32100 | 32000 | 302 |
| 225 | 20240730 | 150800 | 3313962150 | 32100 | 32100 | 32100 | 32100 | 3 |
| 226 | 20240730 | 150700 | 3313865850 | 32100 | 32100 | 32100 | 32000 | 13 |
| 227 | 20240730 | 150600 | 3313449650 | 32050 | 32100 | 32100 | 32000 | 75 |
| 228 | 20240730 | 150500 | 3311048400 | 32100 | 32100 | 32100 | 32100 | 1 |
| 229 | 20240730 | 150400 | 3311016300 | 32100 | 32050 | 32100 | 32000 | 171 |
| 230 | 20240730 | 150300 | 3305540000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240730 | 150200 | 3305540000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240730 | 150100 | 3305540000 | 32100 | 32100 | 32100 | 32100 | 3 |
| 233 | 20240730 | 150000 | 3305443700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240730 | 145900 | 3305443700 | 32100 | 32150 | 32150 | 32100 | 232 |
| 235 | 20240730 | 145800 | 3297996450 | 32150 | 32150 | 32150 | 32100 | 70 |
| 236 | 20240730 | 145700 | 3295746950 | 32100 | 32100 | 32100 | 32100 | 230 |
| 237 | 20240730 | 145600 | 3288363950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240730 | 145500 | 3288363950 | 32150 | 32150 | 32150 | 32150 | 10 |
| 239 | 20240730 | 145400 | 3288042450 | 32150 | 32100 | 32150 | 32100 | 2 |
| 240 | 20240730 | 145300 | 3287978200 | 32100 | 32100 | 32100 | 32100 | 381 |
| 241 | 20240730 | 145200 | 3275748100 | 32100 | 32150 | 32150 | 32100 | 306 |
| 242 | 20240730 | 145100 | 3265913000 | 32100 | 32050 | 32100 | 32050 | 426 |
| 243 | 20240730 | 145000 | 3252241450 | 32100 | 32050 | 32100 | 32050 | 501 |
| 244 | 20240730 | 144900 | 3236184350 | 32100 | 32100 | 32100 | 32100 | 125 |
| 245 | 20240730 | 144800 | 3232171850 | 32050 | 32050 | 32050 | 32050 | 83 |
| 246 | 20240730 | 144700 | 3229511700 | 32000 | 32100 | 32100 | 32000 | 6 |
| 247 | 20240730 | 144600 | 3229319300 | 31950 | 31950 | 31950 | 31950 | 1 |
| 248 | 20240730 | 144500 | 3229287350 | 31900 | 32100 | 32100 | 31900 | 4347 |
| 249 | 20240730 | 144400 | 3090311500 | 32150 | 32150 | 32150 | 32150 | 1 |
| 250 | 20240730 | 144300 | 3090279350 | 32100 | 32100 | 32100 | 32100 | 2 |
| 251 | 20240730 | 144200 | 3090215150 | 32150 | 32100 | 32150 | 32100 | 260 |
| 252 | 20240730 | 144100 | 3081856650 | 32100 | 32100 | 32100 | 32100 | 117 |
| 253 | 20240730 | 144000 | 3078100950 | 32100 | 32150 | 32150 | 32100 | 4 |
| 254 | 20240730 | 143900 | 3077972500 | 32050 | 32050 | 32100 | 32050 | 490 |
| 255 | 20240730 | 143800 | 3062260400 | 32000 | 32100 | 32100 | 32000 | 909 |
| 256 | 20240730 | 143700 | 3033161850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20240730 | 143600 | 3033161850 | 32100 | 32100 | 32100 | 32100 | 46 |
| 258 | 20240730 | 143500 | 3031685250 | 32150 | 32150 | 32150 | 32150 | 1 |
| 259 | 20240730 | 143400 | 3031653100 | 32000 | 32050 | 32050 | 32000 | 32 |
| 260 | 20240730 | 143300 | 3030627550 | 32000 | 32150 | 32150 | 32000 | 2899 |
| 261 | 20240730 | 143200 | 2937746300 | 32150 | 32150 | 32150 | 32150 | 43 |
| 262 | 20240730 | 143100 | 2936363850 | 32200 | 32200 | 32200 | 32200 | 1 |
| 263 | 20240730 | 143000 | 2936331650 | 32100 | 32100 | 32100 | 32100 | 92 |
| 264 | 20240730 | 142900 | 2933378450 | 32100 | 32050 | 32100 | 32050 | 306 |
| 265 | 20240730 | 142800 | 2923569250 | 32100 | 32100 | 32100 | 32100 | 210 |
| 266 | 20240730 | 142700 | 2916828250 | 32050 | 32050 | 32100 | 32050 | 617 |
| 267 | 20240730 | 142600 | 2897037400 | 32050 | 32050 | 32100 | 32050 | 225 |
| 268 | 20240730 | 142500 | 2889825250 | 32050 | 32050 | 32100 | 32050 | 1364 |
| 269 | 20240730 | 142400 | 2846102550 | 32050 | 32050 | 32100 | 32050 | 412 |
| 270 | 20240730 | 142300 | 2832897200 | 32050 | 32100 | 32150 | 32050 | 816 |
| 271 | 20240730 | 142200 | 2806705950 | 32100 | 32150 | 32150 | 32100 | 181 |
| 272 | 20240730 | 142100 | 2800895700 | 32100 | 32150 | 32150 | 32100 | 296 |
| 273 | 20240730 | 142000 | 2791392550 | 32150 | 32100 | 32150 | 32100 | 199 |
| 274 | 20240730 | 141900 | 2785001100 | 32100 | 32100 | 32100 | 32050 | 318 |
| 275 | 20240730 | 141800 | 2774806950 | 32050 | 32050 | 32100 | 32050 | 1470 |
| 276 | 20240730 | 141700 | 2727626850 | 32050 | 32100 | 32100 | 32050 | 178 |
| 277 | 20240730 | 141600 | 2721915200 | 32100 | 32100 | 32150 | 32100 | 292 |
| 278 | 20240730 | 141500 | 2712537300 | 32100 | 32100 | 32150 | 32100 | 278 |
| 279 | 20240730 | 141400 | 2703611250 | 32150 | 32100 | 32150 | 32050 | 394 |
| 280 | 20240730 | 141300 | 2690968950 | 32100 | 32100 | 32100 | 32100 | 171 |
| 281 | 20240730 | 141200 | 2685479850 | 32100 | 32100 | 32150 | 32050 | 255 |
| 282 | 20240730 | 141100 | 2677295100 | 32100 | 32100 | 32100 | 32050 | 289 |
| 283 | 20240730 | 141000 | 2668023250 | 32100 | 32100 | 32100 | 32050 | 603 |
| 284 | 20240730 | 140900 | 2648671450 | 32100 | 32100 | 32100 | 32100 | 1355 |
| 285 | 20240730 | 140800 | 2605175950 | 32100 | 32100 | 32100 | 32100 | 172 |
| 286 | 20240730 | 140700 | 2599654750 | 32150 | 32150 | 32150 | 32100 | 297 |
| 287 | 20240730 | 140600 | 2590111800 | 32150 | 32100 | 32150 | 32100 | 266 |
| 288 | 20240730 | 140500 | 2581570250 | 32150 | 32150 | 32150 | 32100 | 215 |
| 289 | 20240730 | 140400 | 2574665500 | 32150 | 32100 | 32150 | 32100 | 856 |
| 290 | 20240730 | 140300 | 2547159950 | 32100 | 32150 | 32150 | 32100 | 514 |
| 291 | 20240730 | 140200 | 2530643850 | 32100 | 32150 | 32150 | 32100 | 549 |
| 292 | 20240730 | 140100 | 2512998950 | 32150 | 32150 | 32300 | 32100 | 504 |
| 293 | 20240730 | 140000 | 2496797950 | 32200 | 32200 | 32250 | 32150 | 1171 |
| 294 | 20240730 | 135900 | 2459143950 | 32200 | 32150 | 32200 | 32150 | 293 |
| 295 | 20240730 | 135800 | 2449718950 | 32200 | 32250 | 32300 | 32200 | 150 |
| 296 | 20240730 | 135700 | 2444886300 | 32250 | 32250 | 32250 | 32150 | 442 |
| 297 | 20240730 | 135600 | 2430664900 | 32200 | 32250 | 32300 | 32200 | 662 |
| 298 | 20240730 | 135500 | 2409345950 | 32250 | 32250 | 32350 | 32150 | 711 |
| 299 | 20240730 | 135400 | 2386427650 | 32200 | 32150 | 32200 | 32150 | 267 |
| 300 | 20240730 | 135300 | 2377842550 | 32150 | 32150 | 32200 | 32150 | 319 |
| 301 | 20240730 | 135200 | 2367576650 | 32200 | 32150 | 32250 | 32150 | 421 |
| 302 | 20240730 | 135100 | 2354028150 | 32150 | 32200 | 32200 | 32150 | 459 |
| 303 | 20240730 | 135000 | 2339254200 | 32200 | 32250 | 32250 | 32200 | 349 |
| 304 | 20240730 | 134900 | 2328014100 | 32200 | 32200 | 32250 | 32150 | 241 |
| 305 | 20240730 | 134800 | 2320256700 | 32200 | 32200 | 32200 | 32150 | 330 |
| 306 | 20240730 | 134700 | 2309631600 | 32200 | 32200 | 32200 | 32150 | 666 |
| 307 | 20240730 | 134600 | 2288191750 | 32150 | 32200 | 32200 | 32150 | 1182 |
| 308 | 20240730 | 134500 | 2250144900 | 32250 | 32300 | 32350 | 32250 | 680 |
| 309 | 20240730 | 134400 | 2228209350 | 32300 | 32350 | 32350 | 32250 | 308 |
| 310 | 20240730 | 134300 | 2218268150 | 32350 | 32350 | 32400 | 32350 | 118 |
| 311 | 20240730 | 134200 | 2214450800 | 32400 | 32400 | 32400 | 32400 | 0 |
| 312 | 20240730 | 134100 | 2214450800 | 32400 | 32350 | 32400 | 32350 | 76 |
| 313 | 20240730 | 134000 | 2211988650 | 32350 | 32350 | 32350 | 32300 | 1034 |
| 314 | 20240730 | 133900 | 2178576500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 315 | 20240730 | 133800 | 2178576500 | 32350 | 32450 | 32450 | 32350 | 287 |
| 316 | 20240730 | 133700 | 2169272000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 317 | 20240730 | 133600 | 2169272000 | 32500 | 32500 | 32500 | 32500 | 1 |
| 318 | 20240730 | 133500 | 2169239500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 319 | 20240730 | 133400 | 2169239500 | 32500 | 32400 | 32500 | 32350 | 232 |
| 320 | 20240730 | 133300 | 2161731200 | 32450 | 32450 | 32450 | 32450 | 71 |
| 321 | 20240730 | 133200 | 2159427250 | 32500 | 32450 | 32500 | 32450 | 4 |
| 322 | 20240730 | 133100 | 2159297400 | 32500 | 32500 | 32500 | 32500 | 11 |
| 323 | 20240730 | 133000 | 2158939900 | 32500 | 32450 | 32500 | 32450 | 271 |
| 324 | 20240730 | 132900 | 2150145900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 325 | 20240730 | 132800 | 2150145900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 326 | 20240730 | 132700 | 2150145900 | 32400 | 32400 | 32400 | 32400 | 7 |
| 327 | 20240730 | 132600 | 2149919100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 328 | 20240730 | 132500 | 2149919100 | 32450 | 32450 | 32450 | 32450 | 1 |
| 329 | 20240730 | 132400 | 2149886650 | 32450 | 32450 | 32450 | 32450 | 1 |
| 330 | 20240730 | 132300 | 2149854200 | 32400 | 32450 | 32450 | 32400 | 3 |
| 331 | 20240730 | 132200 | 2149756950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 332 | 20240730 | 132100 | 2149756950 | 32450 | 32450 | 32450 | 32450 | 1 |
| 333 | 20240730 | 132000 | 2149724500 | 32400 | 32400 | 32400 | 32400 | 26 |
| 334 | 20240730 | 131900 | 2148882100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 335 | 20240730 | 131800 | 2148882100 | 32450 | 32450 | 32450 | 32450 | 1 |
| 336 | 20240730 | 131700 | 2148849650 | 32400 | 32400 | 32400 | 32400 | 1 |
| 337 | 20240730 | 131600 | 2148817250 | 32400 | 32400 | 32400 | 32400 | 100 |
| 338 | 20240730 | 131500 | 2145577250 | 32400 | 32450 | 32450 | 32400 | 51 |
| 339 | 20240730 | 131400 | 2143923850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 340 | 20240730 | 131300 | 2143923850 | 32400 | 32400 | 32400 | 32400 | 80 |
| 341 | 20240730 | 131200 | 2141331850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 342 | 20240730 | 131100 | 2141331850 | 32450 | 32450 | 32450 | 32450 | 371 |
| 343 | 20240730 | 131000 | 2129292900 | 32400 | 32400 | 32400 | 32400 | 75 |
| 344 | 20240730 | 130900 | 2126862900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 345 | 20240730 | 130800 | 2126862900 | 32400 | 32450 | 32450 | 32400 | 101 |
| 346 | 20240730 | 130700 | 2123587950 | 32450 | 32400 | 32450 | 32300 | 30 |
| 347 | 20240730 | 130600 | 2122616000 | 32450 | 32400 | 32450 | 32400 | 244 |
| 348 | 20240730 | 130500 | 2114701950 | 32400 | 32350 | 32400 | 32350 | 248 |
| 349 | 20240730 | 130400 | 2106674150 | 32350 | 32300 | 32350 | 32300 | 150 |
| 350 | 20240730 | 130300 | 2101828850 | 32250 | 32250 | 32250 | 32250 | 34 |
| 351 | 20240730 | 130200 | 2100732350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 352 | 20240730 | 130100 | 2100732350 | 32250 | 32250 | 32250 | 32250 | 81 |
| 353 | 20240730 | 130000 | 2098120100 | 32150 | 32150 | 32150 | 32150 | 100 |
| 354 | 20240730 | 125900 | 2094905100 | 32150 | 32150 | 32150 | 32150 | 25 |
| 355 | 20240730 | 125800 | 2094101350 | 32150 | 32250 | 32250 | 32150 | 503 |
| 356 | 20240730 | 125700 | 2077920150 | 32250 | 32300 | 32300 | 32250 | 16 |
| 357 | 20240730 | 125600 | 2077403650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 358 | 20240730 | 125500 | 2077371350 | 32250 | 32250 | 32250 | 32250 | 110 |
| 359 | 20240730 | 125400 | 2073823850 | 32250 | 32250 | 32250 | 32250 | 80 |
| 360 | 20240730 | 125300 | 2071243850 | 32250 | 32250 | 32250 | 32200 | 59 |
| 361 | 20240730 | 125200 | 2069341600 | 32250 | 32200 | 32300 | 32200 | 618 |
| 362 | 20240730 | 125100 | 2049441250 | 32200 | 32200 | 32200 | 32200 | 31 |
| 363 | 20240730 | 125000 | 2048443050 | 32200 | 32200 | 32200 | 32200 | 110 |
| 364 | 20240730 | 124900 | 2044901050 | 32200 | 32250 | 32250 | 32200 | 274 |
| 365 | 20240730 | 124800 | 2036076300 | 32250 | 32150 | 32300 | 32150 | 247 |
| 366 | 20240730 | 124700 | 2028111350 | 32200 | 32150 | 32200 | 32150 | 219 |
| 367 | 20240730 | 124600 | 2021059600 | 32150 | 32150 | 32150 | 32150 | 1 |
| 368 | 20240730 | 124500 | 2021027450 | 32150 | 32150 | 32150 | 32150 | 2 |
| 369 | 20240730 | 124400 | 2020963150 | 32200 | 32200 | 32200 | 32200 | 25 |
| 370 | 20240730 | 124300 | 2020158150 | 32200 | 32200 | 32200 | 32200 | 1 |
| 371 | 20240730 | 124200 | 2020125950 | 32200 | 32200 | 32200 | 32200 | 25 |
| 372 | 20240730 | 124100 | 2019320950 | 32200 | 32250 | 32250 | 32200 | 147 |
| 373 | 20240730 | 124000 | 2014585400 | 32250 | 32250 | 32250 | 32250 | 79 |
| 374 | 20240730 | 123900 | 2012037650 | 32250 | 32200 | 32250 | 32200 | 538 |
| 375 | 20240730 | 123800 | 1994687300 | 32250 | 32250 | 32250 | 32250 | 7 |
| 376 | 20240730 | 123700 | 1994461550 | 32200 | 32250 | 32250 | 32200 | 80 |
| 377 | 20240730 | 123600 | 1991884050 | 32250 | 32250 | 32250 | 32250 | 43 |
| 378 | 20240730 | 123500 | 1990497300 | 32200 | 32200 | 32200 | 32200 | 2833 |
| 379 | 20240730 | 123400 | 1899274700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 380 | 20240730 | 123300 | 1899274700 | 32250 | 32250 | 32250 | 32200 | 1642 |
| 381 | 20240730 | 123200 | 1846401500 | 32250 | 32300 | 32300 | 32200 | 3381 |
| 382 | 20240730 | 123100 | 1737278400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 383 | 20240730 | 123000 | 1737278400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 384 | 20240730 | 122900 | 1737278400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 385 | 20240730 | 122800 | 1737278400 | 32450 | 32450 | 32450 | 32450 | 1 |
| 386 | 20240730 | 122700 | 1737245950 | 32350 | 32400 | 32400 | 32350 | 22 |
| 387 | 20240730 | 122600 | 1736534200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 388 | 20240730 | 122500 | 1736534200 | 32400 | 32400 | 32400 | 32400 | 1 |
| 389 | 20240730 | 122400 | 1736501800 | 32350 | 32350 | 32350 | 32300 | 134 |
| 390 | 20240730 | 122300 | 1732166950 | 32400 | 32350 | 32400 | 32350 | 41 |
| 391 | 20240730 | 122200 | 1730840500 | 32350 | 32300 | 32350 | 32300 | 114 |
| 392 | 20240730 | 122100 | 1727152850 | 32300 | 32300 | 32300 | 32300 | 1 |
| 393 | 20240730 | 122000 | 1727120550 | 32300 | 32300 | 32300 | 32300 | 30 |
| 394 | 20240730 | 121900 | 1726151550 | 32300 | 32350 | 32350 | 32300 | 23 |
| 395 | 20240730 | 121800 | 1725408000 | 32350 | 32350 | 32350 | 32350 | 1 |
| 396 | 20240730 | 121700 | 1725375650 | 32350 | 32350 | 32350 | 32350 | 18 |
| 397 | 20240730 | 121600 | 1724793350 | 32350 | 32350 | 32350 | 32300 | 35 |
| 398 | 20240730 | 121500 | 1723662650 | 32350 | 32350 | 32350 | 32350 | 10 |
| 399 | 20240730 | 121400 | 1723339150 | 32350 | 32350 | 32350 | 32350 | 637 |
| 400 | 20240730 | 121300 | 1702732200 | 32400 | 32400 | 32400 | 32400 | 494 |
| 401 | 20240730 | 121200 | 1686726600 | 32450 | 32400 | 32450 | 32400 | 134 |
| 402 | 20240730 | 121100 | 1682382450 | 32350 | 32350 | 32350 | 32350 | 35 |
| 403 | 20240730 | 121000 | 1681250200 | 32350 | 32350 | 32350 | 32350 | 45 |
| 404 | 20240730 | 120900 | 1679794450 | 32300 | 32350 | 32350 | 32300 | 3 |
| 405 | 20240730 | 120800 | 1679697450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 406 | 20240730 | 120700 | 1679697450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 407 | 20240730 | 120600 | 1679697450 | 32300 | 32300 | 32300 | 32300 | 20 |
| 408 | 20240730 | 120500 | 1679051450 | 32300 | 32300 | 32300 | 32300 | 1 |
| 409 | 20240730 | 120400 | 1679019150 | 32300 | 32300 | 32300 | 32300 | 198 |
| 410 | 20240730 | 120300 | 1672623750 | 32300 | 32300 | 32300 | 32300 | 20 |
| 411 | 20240730 | 120200 | 1671977750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 412 | 20240730 | 120100 | 1671977750 | 32350 | 32300 | 32350 | 32300 | 472 |
| 413 | 20240730 | 120000 | 1656724450 | 32300 | 32300 | 32300 | 32300 | 5 |
| 414 | 20240730 | 115900 | 1656562950 | 32350 | 32450 | 32450 | 32350 | 44 |
| 415 | 20240730 | 115800 | 1655135250 | 32400 | 32350 | 32400 | 32300 | 193 |
| 416 | 20240730 | 115700 | 1648892100 | 32300 | 32300 | 32350 | 32300 | 71 |
| 417 | 20240730 | 115600 | 1646598750 | 32300 | 32400 | 32400 | 32300 | 704 |
| 418 | 20240730 | 115500 | 1623828750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 419 | 20240730 | 115400 | 1623828750 | 32400 | 32350 | 32400 | 32350 | 14 |
| 420 | 20240730 | 115300 | 1623375800 | 32350 | 32350 | 32350 | 32350 | 1 |
| 421 | 20240730 | 115200 | 1623343450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 422 | 20240730 | 115100 | 1623343450 | 32300 | 32300 | 32300 | 32300 | 1010 |
| 423 | 20240730 | 115000 | 1590720450 | 32350 | 32400 | 32400 | 32350 | 151 |
| 424 | 20240730 | 114900 | 1585835550 | 32400 | 32400 | 32400 | 32400 | 5 |
| 425 | 20240730 | 114800 | 1585673550 | 32400 | 32300 | 32400 | 32300 | 34 |
| 426 | 20240730 | 114700 | 1584572050 | 32400 | 32400 | 32400 | 32300 | 637 |
| 427 | 20240730 | 114600 | 1563979300 | 32350 | 32350 | 32350 | 32350 | 10 |
| 428 | 20240730 | 114500 | 1563655800 | 32350 | 32350 | 32350 | 32350 | 542 |
| 429 | 20240730 | 114400 | 1546122100 | 32350 | 32450 | 32450 | 32350 | 42 |
| 430 | 20240730 | 114300 | 1544761100 | 32350 | 32900 | 32900 | 32350 | 1875 |
| 431 | 20240730 | 114200 | 1483535350 | 32900 | 32500 | 32900 | 32500 | 2321 |
| 432 | 20240730 | 114100 | 1407541600 | 32500 | 32400 | 32500 | 32400 | 951 |
| 433 | 20240730 | 114000 | 1376643050 | 32350 | 32350 | 32350 | 32350 | 88 |
| 434 | 20240730 | 113900 | 1373796250 | 32350 | 32300 | 32350 | 32300 | 79 |
| 435 | 20240730 | 113800 | 1371240850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 436 | 20240730 | 113700 | 1371240850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 437 | 20240730 | 113600 | 1371240850 | 32350 | 32300 | 32350 | 32300 | 101 |
| 438 | 20240730 | 113500 | 1367973550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 439 | 20240730 | 113400 | 1367973550 | 32300 | 32300 | 32300 | 32300 | 546 |
| 440 | 20240730 | 113300 | 1350337750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 441 | 20240730 | 113200 | 1350337750 | 32350 | 32300 | 32350 | 32300 | 527 |
| 442 | 20240730 | 113100 | 1333315600 | 32350 | 32350 | 32350 | 32350 | 390 |
| 443 | 20240730 | 113000 | 1320699100 | 32350 | 32400 | 32400 | 32350 | 502 |
| 444 | 20240730 | 112900 | 1304459350 | 32400 | 32450 | 32450 | 32400 | 1855 |
| 445 | 20240730 | 112800 | 1244357300 | 32450 | 32450 | 32450 | 32450 | 335 |
| 446 | 20240730 | 112700 | 1233486550 | 32450 | 32450 | 32450 | 32450 | 2 |
| 447 | 20240730 | 112600 | 1233421650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 448 | 20240730 | 112500 | 1233421650 | 32500 | 32450 | 32500 | 32450 | 11 |
| 449 | 20240730 | 112400 | 1233064650 | 32500 | 32500 | 32500 | 32500 | 12 |
| 450 | 20240730 | 112300 | 1232674650 | 32500 | 32500 | 32500 | 32500 | 18 |
| 451 | 20240730 | 112200 | 1232089650 | 32500 | 32500 | 32500 | 32500 | 2 |
| 452 | 20240730 | 112100 | 1232024650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 453 | 20240730 | 112000 | 1232024650 | 32500 | 32500 | 32500 | 32500 | 1 |
| 454 | 20240730 | 111900 | 1231992150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 455 | 20240730 | 111800 | 1231992150 | 32450 | 32450 | 32450 | 32450 | 530 |
| 456 | 20240730 | 111700 | 1214793650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 457 | 20240730 | 111600 | 1214793650 | 32500 | 32500 | 32500 | 32450 | 18 |
| 458 | 20240730 | 111500 | 1214209450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 459 | 20240730 | 111400 | 1214209450 | 32450 | 32500 | 32500 | 32450 | 353 |
| 460 | 20240730 | 111300 | 1202745750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 461 | 20240730 | 111200 | 1202745750 | 32450 | 32450 | 32500 | 32450 | 5 |
| 462 | 20240730 | 111100 | 1202583450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 463 | 20240730 | 111000 | 1202583450 | 32500 | 32500 | 32500 | 32500 | 4 |
| 464 | 20240730 | 110900 | 1202453450 | 32450 | 32450 | 32450 | 32450 | 224 |
| 465 | 20240730 | 110800 | 1195184650 | 32500 | 32500 | 32500 | 32450 | 30 |
| 466 | 20240730 | 110700 | 1194210650 | 32450 | 32450 | 32450 | 32450 | 70 |
| 467 | 20240730 | 110600 | 1191939150 | 32400 | 32400 | 32400 | 32400 | 39 |
| 468 | 20240730 | 110500 | 1190675550 | 32400 | 32400 | 32400 | 32400 | 138 |
| 469 | 20240730 | 110400 | 1186204350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 470 | 20240730 | 110300 | 1186204350 | 32400 | 32400 | 32400 | 32400 | 49 |
| 471 | 20240730 | 110200 | 1184616750 | 32350 | 32350 | 32350 | 32350 | 1 |
| 472 | 20240730 | 110100 | 1184584400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 473 | 20240730 | 110000 | 1184584400 | 32400 | 32450 | 32450 | 32400 | 4 |
| 474 | 20240730 | 105900 | 1184454750 | 32450 | 32450 | 32450 | 32450 | 14 |
| 475 | 20240730 | 105800 | 1184000450 | 32450 | 32350 | 32450 | 32350 | 209 |
| 476 | 20240730 | 105700 | 1177237700 | 32350 | 32350 | 32350 | 32350 | 2 |
| 477 | 20240730 | 105600 | 1177173000 | 32300 | 32300 | 32350 | 32300 | 44 |
| 478 | 20240730 | 105500 | 1175749800 | 32300 | 32300 | 32300 | 32300 | 1 |
| 479 | 20240730 | 105400 | 1175717500 | 32300 | 32350 | 32350 | 32300 | 1600 |
| 480 | 20240730 | 105300 | 1123969250 | 32400 | 32350 | 32500 | 32350 | 111 |
| 481 | 20240730 | 105200 | 1120377750 | 32350 | 32500 | 32500 | 32350 | 73 |
| 482 | 20240730 | 105100 | 1118016050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 483 | 20240730 | 105000 | 1118016050 | 32350 | 32400 | 32400 | 32350 | 70 |
| 484 | 20240730 | 104900 | 1115749250 | 32400 | 32500 | 32500 | 32400 | 319 |
| 485 | 20240730 | 104800 | 1105413500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 486 | 20240730 | 104700 | 1105413500 | 32500 | 32350 | 32500 | 32350 | 645 |
| 487 | 20240730 | 104600 | 1084499600 | 32450 | 32450 | 32450 | 32450 | 15 |
| 488 | 20240730 | 104500 | 1084012850 | 32450 | 32350 | 32450 | 32350 | 308 |
| 489 | 20240730 | 104400 | 1074033650 | 32400 | 32400 | 32400 | 32400 | 61 |
| 490 | 20240730 | 104300 | 1072057250 | 32350 | 32400 | 32400 | 32350 | 98 |
| 491 | 20240730 | 104200 | 1068885100 | 32400 | 32350 | 32400 | 32350 | 355 |
| 492 | 20240730 | 104100 | 1057399200 | 32350 | 32350 | 32350 | 32350 | 1 |
| 493 | 20240730 | 104000 | 1057366850 | 32300 | 32350 | 32350 | 32300 | 287 |
| 494 | 20240730 | 103900 | 1048096700 | 32300 | 32300 | 32350 | 32300 | 114 |
| 495 | 20240730 | 103800 | 1044412500 | 32300 | 32350 | 32350 | 32300 | 187 |
| 496 | 20240730 | 103700 | 1038367250 | 32350 | 32400 | 32400 | 32350 | 420 |
| 497 | 20240730 | 103600 | 1024779750 | 32350 | 32350 | 32400 | 32350 | 108 |
| 498 | 20240730 | 103500 | 1021285900 | 32400 | 32400 | 32400 | 32400 | 281 |
| 499 | 20240730 | 103400 | 1012181500 | 32450 | 32450 | 32450 | 32450 | 1 |
| 500 | 20240730 | 103300 | 1012149050 | 32450 | 32450 | 32450 | 32450 | 1 |
| 501 | 20240730 | 103200 | 1012116600 | 32450 | 32450 | 32450 | 32450 | 3 |
| 502 | 20240730 | 103100 | 1012019250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 503 | 20240730 | 103000 | 1012019250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 504 | 20240730 | 102900 | 1012019250 | 32500 | 32500 | 32500 | 32500 | 1 |
| 505 | 20240730 | 102800 | 1011986750 | 32400 | 32450 | 32450 | 32400 | 312 |
| 506 | 20240730 | 102700 | 1001876400 | 32450 | 32450 | 32450 | 32450 | 3 |
| 507 | 20240730 | 102600 | 1001779050 | 32450 | 32450 | 32450 | 32450 | 41 |
| 508 | 20240730 | 102500 | 1000448600 | 32450 | 32500 | 32500 | 32450 | 35 |
| 509 | 20240730 | 102400 | 999312800 | 32500 | 32400 | 32500 | 32400 | 31 |
| 510 | 20240730 | 102300 | 998308300 | 32400 | 32450 | 32450 | 32400 | 83 |
| 511 | 20240730 | 102200 | 995615400 | 32450 | 32450 | 32450 | 32400 | 167 |
| 512 | 20240730 | 102100 | 990197250 | 32450 | 32450 | 32450 | 32400 | 594 |
| 513 | 20240730 | 102000 | 970922450 | 32400 | 32450 | 32450 | 32400 | 174 |
| 514 | 20240730 | 101900 | 965277450 | 32450 | 32400 | 32450 | 32400 | 8 |
| 515 | 20240730 | 101800 | 965018200 | 32450 | 32450 | 32450 | 32450 | 100 |
| 516 | 20240730 | 101700 | 961773200 | 32400 | 32450 | 32450 | 32400 | 200 |
| 517 | 20240730 | 101600 | 955288200 | 32400 | 32450 | 32450 | 32400 | 41 |
| 518 | 20240730 | 101500 | 953959750 | 32450 | 32450 | 32450 | 32450 | 2 |
| 519 | 20240730 | 101400 | 953894850 | 32400 | 32400 | 32400 | 32400 | 48 |
| 520 | 20240730 | 101300 | 952339650 | 32400 | 32400 | 32400 | 32400 | 589 |
| 521 | 20240730 | 101200 | 933256050 | 32450 | 32450 | 32450 | 32450 | 1 |
| 522 | 20240730 | 101100 | 933223600 | 32400 | 32400 | 32400 | 32400 | 346 |
| 523 | 20240730 | 101000 | 922013200 | 32400 | 32400 | 32400 | 32400 | 20 |
| 524 | 20240730 | 100900 | 921365200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 525 | 20240730 | 100800 | 921365200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 526 | 20240730 | 100700 | 921365200 | 32450 | 32450 | 32450 | 32450 | 1267 |
| 527 | 20240730 | 100600 | 880251050 | 32550 | 32500 | 32550 | 32500 | 127 |
| 528 | 20240730 | 100500 | 876123450 | 32550 | 32550 | 32550 | 32500 | 75 |
| 529 | 20240730 | 100400 | 873685850 | 32500 | 32600 | 32600 | 32500 | 120 |
| 530 | 20240730 | 100300 | 869785250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 531 | 20240730 | 100200 | 869785250 | 32600 | 32450 | 32600 | 32450 | 359 |
| 532 | 20240730 | 100100 | 858118750 | 32450 | 32400 | 32450 | 32350 | 814 |
| 533 | 20240730 | 100000 | 831727600 | 32400 | 32400 | 32400 | 32400 | 15 |
| 534 | 20240730 | 095900 | 831241600 | 32400 | 32400 | 32400 | 32400 | 4 |
| 535 | 20240730 | 095800 | 831112000 | 32400 | 32400 | 32400 | 32400 | 0 |
| 536 | 20240730 | 095700 | 831112000 | 32400 | 32400 | 32400 | 32400 | 100 |
| 537 | 20240730 | 095600 | 827872000 | 32400 | 32400 | 32400 | 32400 | 4 |
| 538 | 20240730 | 095500 | 827742400 | 32300 | 32350 | 32350 | 32300 | 410 |
| 539 | 20240730 | 095400 | 814481900 | 32300 | 32300 | 32300 | 32300 | 100 |
| 540 | 20240730 | 095300 | 811251900 | 32350 | 32300 | 32350 | 32300 | 120 |
| 541 | 20240730 | 095200 | 807370650 | 32350 | 32300 | 32350 | 32300 | 84 |
| 542 | 20240730 | 095100 | 804653400 | 32350 | 32350 | 32350 | 32350 | 1 |
| 543 | 20240730 | 095000 | 804621050 | 32350 | 32400 | 32400 | 32350 | 34 |
| 544 | 20240730 | 094900 | 803520950 | 32450 | 32350 | 32450 | 32350 | 64 |
| 545 | 20240730 | 094800 | 801447250 | 32400 | 32450 | 32450 | 32400 | 130 |
| 546 | 20240730 | 094700 | 797235200 | 32400 | 32350 | 32450 | 32350 | 4 |
| 547 | 20240730 | 094600 | 797105550 | 32350 | 32450 | 32450 | 32300 | 1228 |
| 548 | 20240730 | 094500 | 757389500 | 32400 | 32400 | 32400 | 32350 | 933 |
| 549 | 20240730 | 094400 | 727195450 | 32400 | 32400 | 32400 | 32400 | 1 |
| 550 | 20240730 | 094300 | 727163050 | 32400 | 32400 | 32400 | 32400 | 11 |
| 551 | 20240730 | 094200 | 726806650 | 32400 | 32400 | 32400 | 32400 | 1046 |
| 552 | 20240730 | 094100 | 692916250 | 32450 | 32500 | 32500 | 32450 | 315 |
| 553 | 20240730 | 094000 | 682694000 | 32500 | 32500 | 32500 | 32450 | 124 |
| 554 | 20240730 | 093900 | 678667050 | 32450 | 32450 | 32450 | 32450 | 599 |
| 555 | 20240730 | 093800 | 659229500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 556 | 20240730 | 093700 | 659229500 | 32450 | 32450 | 32450 | 32400 | 2072 |
| 557 | 20240730 | 093600 | 592054650 | 32500 | 32500 | 32550 | 32500 | 125 |
| 558 | 20240730 | 093500 | 587992100 | 32500 | 32500 | 32500 | 32500 | 210 |
| 559 | 20240730 | 093400 | 581167100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 560 | 20240730 | 093300 | 581167100 | 32500 | 32500 | 32550 | 32500 | 132 |
| 561 | 20240730 | 093200 | 576874050 | 32550 | 32550 | 32550 | 32550 | 5 |
| 562 | 20240730 | 093100 | 576711300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 563 | 20240730 | 093000 | 576711300 | 32600 | 32600 | 32600 | 32550 | 60 |
| 564 | 20240730 | 092900 | 574757400 | 32600 | 32600 | 32600 | 32550 | 118 |
| 565 | 20240730 | 092800 | 570915800 | 32600 | 32500 | 32600 | 32500 | 548 |
| 566 | 20240730 | 092700 | 553097600 | 32500 | 32500 | 32500 | 32450 | 348 |
| 567 | 20240730 | 092600 | 541787700 | 32500 | 32550 | 32550 | 32500 | 1640 |
| 568 | 20240730 | 092500 | 488459000 | 32600 | 32650 | 32650 | 32600 | 1232 |
| 569 | 20240730 | 092400 | 448294400 | 32650 | 32700 | 32700 | 32650 | 10 |
| 570 | 20240730 | 092300 | 447967850 | 32650 | 32650 | 32750 | 32650 | 820 |
| 571 | 20240730 | 092200 | 421189550 | 32750 | 32650 | 32750 | 32650 | 93 |
| 572 | 20240730 | 092100 | 418147800 | 32650 | 32700 | 32800 | 32650 | 1277 |
| 573 | 20240730 | 092000 | 376430500 | 32800 | 32800 | 32800 | 32800 | 4 |
| 574 | 20240730 | 091900 | 376299300 | 32750 | 32700 | 32750 | 32650 | 315 |
| 575 | 20240730 | 091800 | 365998900 | 32700 | 32650 | 32700 | 32600 | 259 |
| 576 | 20240730 | 091700 | 357553550 | 32650 | 32550 | 32650 | 32550 | 185 |
| 577 | 20240730 | 091600 | 351519600 | 32650 | 32550 | 32650 | 32550 | 726 |
| 578 | 20240730 | 091500 | 327877750 | 32600 | 32550 | 32600 | 32550 | 2 |
| 579 | 20240730 | 091400 | 327812600 | 32550 | 32600 | 32650 | 32550 | 875 |
| 580 | 20240730 | 091300 | 299296100 | 32600 | 32600 | 32650 | 32600 | 105 |
| 581 | 20240730 | 091200 | 295869800 | 32650 | 32650 | 32650 | 32600 | 480 |
| 582 | 20240730 | 091100 | 280212400 | 32600 | 32650 | 32650 | 32600 | 496 |
| 583 | 20240730 | 091000 | 264037750 | 32650 | 32650 | 32650 | 32650 | 156 |
| 584 | 20240730 | 090900 | 258944350 | 32650 | 32650 | 32650 | 32600 | 316 |
| 585 | 20240730 | 090800 | 248630350 | 32650 | 32650 | 32650 | 32650 | 533 |
| 586 | 20240730 | 090700 | 231227900 | 32600 | 32600 | 32650 | 32550 | 402 |
| 587 | 20240730 | 090600 | 218126250 | 32600 | 32650 | 32650 | 32550 | 726 |
| 588 | 20240730 | 090500 | 194452600 | 32700 | 32750 | 32750 | 32650 | 617 |
| 589 | 20240730 | 090400 | 174259900 | 32850 | 32800 | 32850 | 32750 | 442 |
| 590 | 20240730 | 090300 | 159769900 | 32850 | 32750 | 32950 | 32750 | 1055 |
| 591 | 20240730 | 090200 | 125108050 | 32800 | 32650 | 32850 | 32600 | 623 |
| 592 | 20240730 | 090100 | 104671500 | 32650 | 32600 | 32850 | 32600 | 571 |
| 593 | 20240730 | 090000 | 86008550 | 32600 | 32850 | 32850 | 32500 | 2624 |