34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 192400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 3 | 20240730 | 192300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240730 | 192200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240730 | 192100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240730 | 192000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240730 | 191900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240730 | 191800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240730 | 191700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240730 | 191600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240730 | 191500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240730 | 191400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240730 | 191300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240730 | 191200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240730 | 191100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240730 | 191000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240730 | 190900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240730 | 190800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240730 | 190700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240730 | 190600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240730 | 190500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240730 | 190400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240730 | 190300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240730 | 190200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240730 | 190100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240730 | 190000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240730 | 185900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240730 | 185800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240730 | 185700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240730 | 185600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240730 | 185500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240730 | 185400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 33 | 20240730 | 185300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240730 | 185200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240730 | 185100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240730 | 185000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240730 | 184900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240730 | 184800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240730 | 184700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240730 | 184600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240730 | 184500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240730 | 184400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240730 | 184300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240730 | 184200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240730 | 184100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240730 | 184000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240730 | 183900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240730 | 183800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240730 | 183700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240730 | 183600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240730 | 183500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240730 | 183400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240730 | 183300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240730 | 183200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240730 | 183100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240730 | 183000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240730 | 182900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240730 | 182800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240730 | 182700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240730 | 182600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240730 | 182500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240730 | 182400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 63 | 20240730 | 182300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240730 | 182200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240730 | 182100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240730 | 182000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240730 | 181900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240730 | 181800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240730 | 181700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240730 | 181600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240730 | 181500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240730 | 181400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240730 | 181300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240730 | 181200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240730 | 181100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240730 | 181000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240730 | 180900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240730 | 180800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240730 | 180700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240730 | 180600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240730 | 180500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240730 | 180400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240730 | 180300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240730 | 180200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240730 | 180100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240730 | 180000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240730 | 175900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240730 | 175800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240730 | 175700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240730 | 175600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240730 | 175500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240730 | 175400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 93 | 20240730 | 175300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240730 | 175200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240730 | 175100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240730 | 175000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240730 | 174900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240730 | 174800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240730 | 174700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240730 | 174600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240730 | 174500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240730 | 174400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240730 | 174300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240730 | 174200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240730 | 174100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240730 | 174000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240730 | 173900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240730 | 173800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240730 | 173700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240730 | 173600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240730 | 173500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240730 | 173400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240730 | 173300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240730 | 173200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240730 | 173100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240730 | 173000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240730 | 172900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240730 | 172800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240730 | 172700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240730 | 172600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240730 | 172500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240730 | 172400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 123 | 20240730 | 172300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240730 | 172200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240730 | 172100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240730 | 172000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240730 | 171900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240730 | 171800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240730 | 171700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240730 | 171600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240730 | 171500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240730 | 171400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240730 | 171300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240730 | 171200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240730 | 171100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240730 | 171000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240730 | 170900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240730 | 170800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240730 | 170700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240730 | 170600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240730 | 170500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240730 | 170400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240730 | 170300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240730 | 170200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240730 | 170100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240730 | 170000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240730 | 165900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240730 | 165800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240730 | 165700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240730 | 165600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240730 | 165500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240730 | 165400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 153 | 20240730 | 165300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240730 | 165200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240730 | 165100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240730 | 165000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240730 | 164900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240730 | 164800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240730 | 164700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240730 | 164600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240730 | 164500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240730 | 164400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240730 | 164300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240730 | 164200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240730 | 164100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240730 | 164000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240730 | 163900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240730 | 163800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240730 | 163700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240730 | 163600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240730 | 163500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240730 | 163400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240730 | 163300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240730 | 163200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240730 | 163100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240730 | 163000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240730 | 162900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240730 | 162800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240730 | 162700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240730 | 162600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240730 | 162500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240730 | 162400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 183 | 20240730 | 162300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240730 | 162200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240730 | 162100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240730 | 162000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240730 | 161900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240730 | 161800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240730 | 161700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240730 | 161600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240730 | 161500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240730 | 161400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240730 | 161300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240730 | 161200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240730 | 161100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240730 | 161000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240730 | 160900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240730 | 160800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240730 | 160700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240730 | 160600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240730 | 160500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240730 | 160400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240730 | 160300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240730 | 160200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240730 | 160100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240730 | 160000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240730 | 155900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240730 | 155800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240730 | 155700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240730 | 155600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240730 | 155500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240730 | 155400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 213 | 20240730 | 155300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240730 | 155200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240730 | 155100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240730 | 155000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240730 | 154900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240730 | 154800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240730 | 154700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240730 | 154600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240730 | 154500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240730 | 154400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240730 | 154300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240730 | 154200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240730 | 154100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240730 | 154000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240730 | 153900 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240730 | 153800 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240730 | 153700 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240730 | 153600 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240730 | 153500 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240730 | 153400 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240730 | 153300 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240730 | 153200 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20240730 | 153100 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240730 | 153000 | 26632969150 | 34850 | 34850 | 34850 | 34850 | 11491 |
| 237 | 20240730 | 152900 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240730 | 152800 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240730 | 152700 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240730 | 152600 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240730 | 152500 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240730 | 152400 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20240730 | 152300 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240730 | 152200 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20240730 | 152100 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20240730 | 152000 | 26232507800 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20240730 | 151900 | 26232507800 | 34950 | 34850 | 34950 | 34850 | 4100 |
| 248 | 20240730 | 151800 | 26089379000 | 34800 | 34850 | 34900 | 34800 | 2025 |
| 249 | 20240730 | 151700 | 26018767100 | 34850 | 34800 | 34900 | 34800 | 2463 |
| 250 | 20240730 | 151600 | 25932939100 | 34850 | 34800 | 34850 | 34750 | 1668 |
| 251 | 20240730 | 151500 | 25874902700 | 34800 | 34700 | 34800 | 34700 | 2006 |
| 252 | 20240730 | 151400 | 25805186950 | 34750 | 34650 | 34750 | 34650 | 1554 |
| 253 | 20240730 | 151300 | 25751330700 | 34600 | 34650 | 34750 | 34600 | 3942 |
| 254 | 20240730 | 151200 | 25614655150 | 34700 | 34600 | 34700 | 34600 | 2129 |
| 255 | 20240730 | 151100 | 25540877050 | 34600 | 34600 | 34650 | 34600 | 4472 |
| 256 | 20240730 | 151000 | 25386138900 | 34600 | 34700 | 34700 | 34600 | 2409 |
| 257 | 20240730 | 150900 | 25302690650 | 34700 | 34700 | 34750 | 34650 | 643 |
| 258 | 20240730 | 150800 | 25280378700 | 34700 | 34750 | 34750 | 34650 | 647 |
| 259 | 20240730 | 150700 | 25257928950 | 34700 | 34700 | 34750 | 34650 | 1078 |
| 260 | 20240730 | 150600 | 25220531750 | 34700 | 34700 | 34750 | 34650 | 1334 |
| 261 | 20240730 | 150500 | 25174258500 | 34700 | 34700 | 34750 | 34650 | 1377 |
| 262 | 20240730 | 150400 | 25126479350 | 34700 | 34750 | 34750 | 34700 | 1480 |
| 263 | 20240730 | 150300 | 25075098100 | 34750 | 34800 | 34850 | 34750 | 1258 |
| 264 | 20240730 | 150200 | 25031342300 | 34850 | 34850 | 34850 | 34800 | 523 |
| 265 | 20240730 | 150100 | 25013129300 | 34850 | 34850 | 34900 | 34850 | 528 |
| 266 | 20240730 | 150000 | 24994728300 | 34850 | 34900 | 34900 | 34850 | 459 |
| 267 | 20240730 | 145900 | 24978730850 | 34850 | 34850 | 34850 | 34800 | 593 |
| 268 | 20240730 | 145800 | 24958073750 | 34800 | 34750 | 34850 | 34750 | 1208 |
| 269 | 20240730 | 145700 | 24916029200 | 34750 | 34750 | 34800 | 34750 | 729 |
| 270 | 20240730 | 145600 | 24890674250 | 34800 | 34800 | 34850 | 34750 | 747 |
| 271 | 20240730 | 145500 | 24864680250 | 34800 | 34800 | 34850 | 34800 | 329 |
| 272 | 20240730 | 145400 | 24853223950 | 34850 | 34850 | 34850 | 34800 | 318 |
| 273 | 20240730 | 145300 | 24842145150 | 34850 | 34900 | 34900 | 34800 | 463 |
| 274 | 20240730 | 145200 | 24825998150 | 34900 | 34850 | 34900 | 34850 | 1108 |
| 275 | 20240730 | 145100 | 24787353900 | 34900 | 34900 | 34900 | 34800 | 845 |
| 276 | 20240730 | 145000 | 24757889400 | 34850 | 34800 | 34900 | 34800 | 782 |
| 277 | 20240730 | 144900 | 24730619400 | 34800 | 34800 | 34900 | 34800 | 412 |
| 278 | 20240730 | 144800 | 24716277000 | 34850 | 34800 | 34850 | 34750 | 604 |
| 279 | 20240730 | 144700 | 24695255150 | 34800 | 34850 | 34850 | 34750 | 1056 |
| 280 | 20240730 | 144600 | 24658510600 | 34800 | 34800 | 34850 | 34800 | 210 |
| 281 | 20240730 | 144500 | 24651200700 | 34800 | 34900 | 34950 | 34800 | 2157 |
| 282 | 20240730 | 144400 | 24575990350 | 34900 | 34750 | 34950 | 34750 | 3753 |
| 283 | 20240730 | 144300 | 24445085700 | 34750 | 34650 | 34750 | 34650 | 935 |
| 284 | 20240730 | 144200 | 24412666050 | 34650 | 34650 | 34700 | 34650 | 202 |
| 285 | 20240730 | 144100 | 24405665950 | 34650 | 34650 | 34650 | 34600 | 527 |
| 286 | 20240730 | 144000 | 24387423150 | 34650 | 34650 | 34650 | 34600 | 441 |
| 287 | 20240730 | 143900 | 24372142900 | 34650 | 34600 | 34700 | 34600 | 570 |
| 288 | 20240730 | 143800 | 24352395400 | 34600 | 34700 | 34700 | 34600 | 996 |
| 289 | 20240730 | 143700 | 24317915400 | 34700 | 34600 | 34750 | 34600 | 565 |
| 290 | 20240730 | 143600 | 24298341500 | 34600 | 34650 | 34700 | 34600 | 1642 |
| 291 | 20240730 | 143500 | 24241446900 | 34700 | 34650 | 34700 | 34650 | 212 |
| 292 | 20240730 | 143400 | 24234098000 | 34650 | 34700 | 34700 | 34650 | 796 |
| 293 | 20240730 | 143300 | 24206496800 | 34700 | 34700 | 34750 | 34650 | 953 |
| 294 | 20240730 | 143200 | 24173443750 | 34700 | 34650 | 34700 | 34650 | 357 |
| 295 | 20240730 | 143100 | 24161070250 | 34650 | 34700 | 34700 | 34650 | 164 |
| 296 | 20240730 | 143000 | 24155385200 | 34700 | 34650 | 34750 | 34650 | 793 |
| 297 | 20240730 | 142900 | 24127892200 | 34650 | 34700 | 34700 | 34650 | 946 |
| 298 | 20240730 | 142800 | 24095088900 | 34700 | 34700 | 34700 | 34700 | 218 |
| 299 | 20240730 | 142700 | 24087524300 | 34750 | 34800 | 34800 | 34700 | 2165 |
| 300 | 20240730 | 142600 | 24012326700 | 34750 | 34750 | 34800 | 34750 | 165 |
| 301 | 20240730 | 142500 | 24006591000 | 34750 | 34700 | 34800 | 34700 | 268 |
| 302 | 20240730 | 142400 | 23997284750 | 34700 | 34700 | 34750 | 34700 | 517 |
| 303 | 20240730 | 142300 | 23979342950 | 34700 | 34700 | 34750 | 34700 | 474 |
| 304 | 20240730 | 142200 | 23962893450 | 34700 | 34700 | 34750 | 34700 | 655 |
| 305 | 20240730 | 142100 | 23940160350 | 34700 | 34800 | 34800 | 34700 | 3949 |
| 306 | 20240730 | 142000 | 23802934300 | 34800 | 34800 | 34800 | 34750 | 161 |
| 307 | 20240730 | 141900 | 23797333850 | 34800 | 34750 | 34800 | 34750 | 261 |
| 308 | 20240730 | 141800 | 23788258000 | 34750 | 34850 | 34850 | 34750 | 375 |
| 309 | 20240730 | 141700 | 23775208900 | 34850 | 34800 | 34850 | 34750 | 174 |
| 310 | 20240730 | 141600 | 23769156050 | 34800 | 34800 | 34850 | 34750 | 737 |
| 311 | 20240730 | 141500 | 23743509800 | 34800 | 34850 | 34850 | 34800 | 256 |
| 312 | 20240730 | 141400 | 23734600350 | 34800 | 34850 | 34850 | 34800 | 223 |
| 313 | 20240730 | 141300 | 23726838350 | 34850 | 34800 | 34850 | 34800 | 743 |
| 314 | 20240730 | 141200 | 23700964850 | 34850 | 34850 | 34850 | 34800 | 230 |
| 315 | 20240730 | 141100 | 23692959950 | 34850 | 34850 | 34850 | 34800 | 251 |
| 316 | 20240730 | 141000 | 23684213950 | 34850 | 34850 | 34900 | 34850 | 214 |
| 317 | 20240730 | 140900 | 23676755300 | 34850 | 34850 | 34900 | 34800 | 201 |
| 318 | 20240730 | 140800 | 23669749400 | 34850 | 34900 | 34900 | 34800 | 404 |
| 319 | 20240730 | 140700 | 23655672350 | 34900 | 34850 | 34900 | 34850 | 98 |
| 320 | 20240730 | 140600 | 23652256200 | 34850 | 34950 | 34950 | 34850 | 418 |
| 321 | 20240730 | 140500 | 23637682650 | 34900 | 34900 | 34950 | 34850 | 476 |
| 322 | 20240730 | 140400 | 23621059550 | 34900 | 34900 | 35000 | 34900 | 2041 |
| 323 | 20240730 | 140300 | 23549704450 | 34800 | 34900 | 34900 | 34800 | 119 |
| 324 | 20240730 | 140200 | 23545558450 | 34900 | 34750 | 34900 | 34700 | 1552 |
| 325 | 20240730 | 140100 | 23491549000 | 34750 | 34700 | 34750 | 34700 | 261 |
| 326 | 20240730 | 140000 | 23482490000 | 34700 | 34700 | 34750 | 34700 | 241 |
| 327 | 20240730 | 135900 | 23474124850 | 34750 | 34750 | 34750 | 34700 | 105 |
| 328 | 20240730 | 135800 | 23470479550 | 34700 | 34650 | 34750 | 34650 | 114 |
| 329 | 20240730 | 135700 | 23466522950 | 34650 | 34700 | 34700 | 34650 | 1612 |
| 330 | 20240730 | 135600 | 23410595150 | 34650 | 34750 | 34750 | 34650 | 1868 |
| 331 | 20240730 | 135500 | 23345777300 | 34750 | 34800 | 34800 | 34700 | 679 |
| 332 | 20240730 | 135400 | 23322211650 | 34800 | 34800 | 34800 | 34700 | 419 |
| 333 | 20240730 | 135300 | 23307659350 | 34750 | 34600 | 34750 | 34600 | 853 |
| 334 | 20240730 | 135200 | 23278073100 | 34600 | 34650 | 34650 | 34600 | 179 |
| 335 | 20240730 | 135100 | 23271878000 | 34650 | 34650 | 34650 | 34600 | 715 |
| 336 | 20240730 | 135000 | 23247112350 | 34650 | 34700 | 34700 | 34650 | 403 |
| 337 | 20240730 | 134900 | 23233138400 | 34700 | 34750 | 34750 | 34650 | 3176 |
| 338 | 20240730 | 134800 | 23122954900 | 34750 | 34700 | 34750 | 34700 | 122 |
| 339 | 20240730 | 134700 | 23118719250 | 34750 | 34700 | 34750 | 34700 | 119 |
| 340 | 20240730 | 134600 | 23114587500 | 34700 | 34700 | 34750 | 34700 | 583 |
| 341 | 20240730 | 134500 | 23094346000 | 34700 | 34750 | 34800 | 34700 | 449 |
| 342 | 20240730 | 134400 | 23078746250 | 34800 | 34800 | 34800 | 34800 | 395 |
| 343 | 20240730 | 134300 | 23065000250 | 34800 | 34900 | 34900 | 34800 | 705 |
| 344 | 20240730 | 134200 | 23040418950 | 34900 | 34950 | 34950 | 34900 | 252 |
| 345 | 20240730 | 134100 | 23031622400 | 34950 | 34950 | 34950 | 34850 | 3131 |
| 346 | 20240730 | 134000 | 22922223150 | 34950 | 34900 | 34950 | 34900 | 1038 |
| 347 | 20240730 | 133900 | 22885966800 | 34950 | 34900 | 34950 | 34850 | 421 |
| 348 | 20240730 | 133800 | 22871276400 | 34900 | 34800 | 35000 | 34750 | 2513 |
| 349 | 20240730 | 133700 | 22783681600 | 34750 | 34750 | 34750 | 34700 | 1309 |
| 350 | 20240730 | 133600 | 22738195600 | 34750 | 34600 | 34750 | 34550 | 4064 |
| 351 | 20240730 | 133500 | 22597339250 | 34600 | 34600 | 34600 | 34550 | 1902 |
| 352 | 20240730 | 133400 | 22531534250 | 34600 | 34650 | 34650 | 34600 | 1752 |
| 353 | 20240730 | 133300 | 22470896800 | 34650 | 34600 | 34650 | 34600 | 1225 |
| 354 | 20240730 | 133200 | 22428452000 | 34650 | 34600 | 34800 | 34600 | 1726 |
| 355 | 20240730 | 133100 | 22368639150 | 34650 | 34600 | 34650 | 34600 | 1146 |
| 356 | 20240730 | 133000 | 22328983450 | 34600 | 34650 | 34700 | 34600 | 987 |
| 357 | 20240730 | 132900 | 22294783400 | 34650 | 34550 | 34650 | 34550 | 2339 |
| 358 | 20240730 | 132800 | 22213852350 | 34550 | 34650 | 34650 | 34550 | 3382 |
| 359 | 20240730 | 132700 | 22096854550 | 34650 | 34700 | 34700 | 34650 | 2941 |
| 360 | 20240730 | 132600 | 21994874700 | 34700 | 34750 | 34800 | 34700 | 133 |
| 361 | 20240730 | 132500 | 21990254850 | 34750 | 34850 | 34850 | 34750 | 2004 |
| 362 | 20240730 | 132400 | 21920548500 | 34850 | 34850 | 34850 | 34800 | 234 |
| 363 | 20240730 | 132300 | 21912398550 | 34850 | 34800 | 34850 | 34800 | 420 |
| 364 | 20240730 | 132200 | 21897780550 | 34800 | 34800 | 34850 | 34750 | 693 |
| 365 | 20240730 | 132100 | 21873669950 | 34750 | 34700 | 34800 | 34700 | 540 |
| 366 | 20240730 | 132000 | 21854903350 | 34750 | 34650 | 34750 | 34650 | 501 |
| 367 | 20240730 | 131900 | 21837517400 | 34650 | 34700 | 34700 | 34650 | 679 |
| 368 | 20240730 | 131800 | 21813984300 | 34700 | 34700 | 34700 | 34650 | 258 |
| 369 | 20240730 | 131700 | 21805038900 | 34700 | 34650 | 34700 | 34650 | 954 |
| 370 | 20240730 | 131600 | 21771945250 | 34700 | 34700 | 34700 | 34650 | 405 |
| 371 | 20240730 | 131500 | 21757905500 | 34650 | 34650 | 34700 | 34650 | 350 |
| 372 | 20240730 | 131400 | 21745775850 | 34700 | 34650 | 34700 | 34650 | 95 |
| 373 | 20240730 | 131300 | 21742479850 | 34650 | 34600 | 34700 | 34600 | 1065 |
| 374 | 20240730 | 131200 | 21705595750 | 34650 | 34700 | 34700 | 34650 | 3841 |
| 375 | 20240730 | 131100 | 21572381050 | 34700 | 34800 | 34800 | 34700 | 758 |
| 376 | 20240730 | 131000 | 21546060000 | 34800 | 34750 | 34850 | 34750 | 291 |
| 377 | 20240730 | 130900 | 21535932900 | 34750 | 34750 | 34850 | 34700 | 1610 |
| 378 | 20240730 | 130800 | 21479956400 | 34800 | 34750 | 34800 | 34750 | 492 |
| 379 | 20240730 | 130700 | 21462851800 | 34800 | 34850 | 34850 | 34700 | 321 |
| 380 | 20240730 | 130600 | 21451696100 | 34700 | 34800 | 34850 | 34700 | 4387 |
| 381 | 20240730 | 130500 | 21299170150 | 34800 | 34800 | 34900 | 34800 | 443 |
| 382 | 20240730 | 130400 | 21283729950 | 34850 | 34900 | 34950 | 34800 | 3060 |
| 383 | 20240730 | 130300 | 21177063500 | 34900 | 35000 | 35000 | 34900 | 423 |
| 384 | 20240730 | 130200 | 21162278800 | 34950 | 35100 | 35100 | 34950 | 640 |
| 385 | 20240730 | 130100 | 21139893800 | 35100 | 35050 | 35100 | 35000 | 596 |
| 386 | 20240730 | 130000 | 21119002400 | 35100 | 35100 | 35100 | 35000 | 385 |
| 387 | 20240730 | 125900 | 21105507150 | 35100 | 35100 | 35100 | 35050 | 380 |
| 388 | 20240730 | 125800 | 21092187100 | 35100 | 35150 | 35200 | 35000 | 2397 |
| 389 | 20240730 | 125700 | 21008086700 | 35150 | 35100 | 35200 | 35100 | 331 |
| 390 | 20240730 | 125600 | 20996455700 | 35100 | 35100 | 35150 | 35100 | 68 |
| 391 | 20240730 | 125500 | 20994067200 | 35150 | 35150 | 35200 | 35150 | 502 |
| 392 | 20240730 | 125400 | 20976421350 | 35100 | 35150 | 35150 | 35100 | 334 |
| 393 | 20240730 | 125300 | 20964685700 | 35150 | 35150 | 35200 | 35100 | 499 |
| 394 | 20240730 | 125200 | 20947146900 | 35100 | 35150 | 35150 | 35100 | 315 |
| 395 | 20240730 | 125100 | 20936083400 | 35150 | 35150 | 35150 | 35100 | 869 |
| 396 | 20240730 | 125000 | 20905560500 | 35150 | 35150 | 35150 | 35100 | 486 |
| 397 | 20240730 | 124900 | 20888488600 | 35150 | 35050 | 35150 | 35050 | 524 |
| 398 | 20240730 | 124800 | 20870103650 | 35100 | 35150 | 35200 | 35100 | 897 |
| 399 | 20240730 | 124700 | 20838592800 | 35150 | 35100 | 35150 | 35100 | 442 |
| 400 | 20240730 | 124600 | 20823067750 | 35100 | 35000 | 35150 | 35000 | 184 |
| 401 | 20240730 | 124500 | 20816607750 | 35050 | 35050 | 35150 | 35050 | 547 |
| 402 | 20240730 | 124400 | 20797414750 | 35050 | 35050 | 35100 | 35050 | 108 |
| 403 | 20240730 | 124300 | 20793629100 | 35100 | 34950 | 35100 | 34950 | 1202 |
| 404 | 20240730 | 124200 | 20751554750 | 34950 | 34850 | 34950 | 34850 | 607 |
| 405 | 20240730 | 124100 | 20730371850 | 34850 | 34850 | 34900 | 34850 | 232 |
| 406 | 20240730 | 124000 | 20722277650 | 34850 | 34850 | 34850 | 34800 | 480 |
| 407 | 20240730 | 123900 | 20705557150 | 34850 | 34800 | 34850 | 34800 | 1143 |
| 408 | 20240730 | 123800 | 20665737750 | 34800 | 34800 | 34850 | 34750 | 449 |
| 409 | 20240730 | 123700 | 20650112650 | 34800 | 34850 | 34900 | 34800 | 2974 |
| 410 | 20240730 | 123600 | 20546541150 | 34800 | 34850 | 34900 | 34800 | 3654 |
| 411 | 20240730 | 123500 | 20419216850 | 34850 | 34850 | 34900 | 34850 | 334 |
| 412 | 20240730 | 123400 | 20407575850 | 34900 | 34850 | 34900 | 34850 | 484 |
| 413 | 20240730 | 123300 | 20390708350 | 34850 | 35000 | 35000 | 34850 | 1609 |
| 414 | 20240730 | 123200 | 20334491950 | 35000 | 34950 | 35000 | 34950 | 52 |
| 415 | 20240730 | 123100 | 20332674000 | 34950 | 34950 | 35000 | 34950 | 303 |
| 416 | 20240730 | 123000 | 20322080900 | 35000 | 35000 | 35000 | 34950 | 150 |
| 417 | 20240730 | 122900 | 20316836250 | 35000 | 34950 | 35000 | 34950 | 587 |
| 418 | 20240730 | 122800 | 20296301350 | 34950 | 35000 | 35000 | 34950 | 768 |
| 419 | 20240730 | 122700 | 20269442250 | 35000 | 35050 | 35050 | 35000 | 781 |
| 420 | 20240730 | 122600 | 20242105750 | 35050 | 34950 | 35050 | 34950 | 543 |
| 421 | 20240730 | 122500 | 20223111500 | 34950 | 35000 | 35050 | 34950 | 1087 |
| 422 | 20240730 | 122400 | 20185116050 | 35000 | 34950 | 35050 | 34950 | 552 |
| 423 | 20240730 | 122300 | 20165795050 | 35050 | 34950 | 35050 | 34950 | 387 |
| 424 | 20240730 | 122200 | 20152256600 | 34950 | 34950 | 35000 | 34950 | 338 |
| 425 | 20240730 | 122100 | 20140437050 | 34950 | 35000 | 35050 | 34950 | 811 |
| 426 | 20240730 | 122000 | 20112036550 | 35050 | 35100 | 35100 | 35000 | 247 |
| 427 | 20240730 | 121900 | 20103372550 | 35100 | 35000 | 35100 | 35000 | 437 |
| 428 | 20240730 | 121800 | 20088051700 | 35000 | 35000 | 35050 | 34950 | 1029 |
| 429 | 20240730 | 121700 | 20052034350 | 35000 | 34950 | 35000 | 34950 | 1707 |
| 430 | 20240730 | 121600 | 19992364000 | 34900 | 34900 | 34950 | 34900 | 335 |
| 431 | 20240730 | 121500 | 19980669600 | 34900 | 34850 | 34950 | 34850 | 365 |
| 432 | 20240730 | 121400 | 19967933300 | 34950 | 34800 | 34950 | 34800 | 1398 |
| 433 | 20240730 | 121300 | 19919165850 | 34800 | 34800 | 34850 | 34800 | 523 |
| 434 | 20240730 | 121200 | 19900950450 | 34800 | 34850 | 34850 | 34750 | 1096 |
| 435 | 20240730 | 121100 | 19862809650 | 34850 | 34800 | 34850 | 34800 | 353 |
| 436 | 20240730 | 121000 | 19850520750 | 34800 | 34750 | 34850 | 34750 | 411 |
| 437 | 20240730 | 120900 | 19836220450 | 34750 | 34750 | 34850 | 34700 | 1029 |
| 438 | 20240730 | 120800 | 19800436000 | 34750 | 34750 | 34800 | 34700 | 1792 |
| 439 | 20240730 | 120700 | 19738174000 | 34750 | 34750 | 34800 | 34700 | 1311 |
| 440 | 20240730 | 120600 | 19692669150 | 34700 | 34850 | 34900 | 34700 | 6834 |
| 441 | 20240730 | 120500 | 19455121100 | 34850 | 34950 | 35000 | 34800 | 5020 |
| 442 | 20240730 | 120400 | 19280008650 | 34900 | 34900 | 34950 | 34900 | 563 |
| 443 | 20240730 | 120300 | 19260334250 | 34900 | 34900 | 34950 | 34900 | 872 |
| 444 | 20240730 | 120200 | 19229898850 | 34900 | 35000 | 35000 | 34900 | 1266 |
| 445 | 20240730 | 120100 | 19185651600 | 35000 | 35000 | 35050 | 34950 | 668 |
| 446 | 20240730 | 120000 | 19162273500 | 34950 | 34900 | 34950 | 34900 | 1054 |
| 447 | 20240730 | 115900 | 19125476450 | 34900 | 34900 | 34950 | 34900 | 1114 |
| 448 | 20240730 | 115800 | 19086597300 | 34900 | 34950 | 35000 | 34900 | 619 |
| 449 | 20240730 | 115700 | 19064975700 | 35000 | 34950 | 35000 | 34950 | 1172 |
| 450 | 20240730 | 115600 | 19023996800 | 34950 | 35000 | 35000 | 34950 | 1368 |
| 451 | 20240730 | 115500 | 18976175350 | 35000 | 35000 | 35050 | 34950 | 1889 |
| 452 | 20240730 | 115400 | 18910055900 | 35000 | 35000 | 35100 | 35000 | 1013 |
| 453 | 20240730 | 115300 | 18874586100 | 35000 | 35150 | 35150 | 35000 | 2666 |
| 454 | 20240730 | 115200 | 18781145250 | 35150 | 35100 | 35150 | 35100 | 76 |
| 455 | 20240730 | 115100 | 18778477400 | 35100 | 35150 | 35150 | 35100 | 996 |
| 456 | 20240730 | 115000 | 18743476400 | 35150 | 35200 | 35200 | 35150 | 291 |
| 457 | 20240730 | 114900 | 18733239800 | 35200 | 35150 | 35200 | 35150 | 534 |
| 458 | 20240730 | 114800 | 18714451550 | 35150 | 35200 | 35200 | 35150 | 224 |
| 459 | 20240730 | 114700 | 18706576400 | 35150 | 35150 | 35200 | 35100 | 491 |
| 460 | 20240730 | 114600 | 18689319850 | 35150 | 35150 | 35150 | 35100 | 371 |
| 461 | 20240730 | 114500 | 18676283300 | 35100 | 35150 | 35150 | 35100 | 181 |
| 462 | 20240730 | 114400 | 18669929350 | 35100 | 35100 | 35150 | 35100 | 259 |
| 463 | 20240730 | 114300 | 18660836500 | 35150 | 35200 | 35200 | 35100 | 117 |
| 464 | 20240730 | 114200 | 18656722900 | 35200 | 35150 | 35200 | 35100 | 721 |
| 465 | 20240730 | 114100 | 18631385650 | 35150 | 35150 | 35300 | 35100 | 625 |
| 466 | 20240730 | 114000 | 18609379500 | 35150 | 35200 | 35200 | 35150 | 85 |
| 467 | 20240730 | 113900 | 18606389800 | 35200 | 35150 | 35200 | 35150 | 596 |
| 468 | 20240730 | 113800 | 18585439550 | 35150 | 35150 | 35200 | 35150 | 447 |
| 469 | 20240730 | 113700 | 18569726800 | 35200 | 35200 | 35200 | 35150 | 101 |
| 470 | 20240730 | 113600 | 18566174450 | 35200 | 35150 | 35200 | 35150 | 105 |
| 471 | 20240730 | 113500 | 18562482350 | 35150 | 35250 | 35250 | 35150 | 571 |
| 472 | 20240730 | 113400 | 18542370600 | 35200 | 35200 | 35300 | 35200 | 126 |
| 473 | 20240730 | 113300 | 18537928450 | 35200 | 35250 | 35300 | 35200 | 812 |
| 474 | 20240730 | 113200 | 18509304700 | 35250 | 35300 | 35300 | 35250 | 975 |
| 475 | 20240730 | 113100 | 18474917800 | 35300 | 35350 | 35400 | 35250 | 456 |
| 476 | 20240730 | 113000 | 18458814700 | 35350 | 35350 | 35350 | 35300 | 231 |
| 477 | 20240730 | 112900 | 18450651300 | 35350 | 35350 | 35400 | 35300 | 1381 |
| 478 | 20240730 | 112800 | 18401825850 | 35350 | 35350 | 35350 | 35300 | 377 |
| 479 | 20240730 | 112700 | 18388512300 | 35300 | 35300 | 35300 | 35250 | 435 |
| 480 | 20240730 | 112600 | 18373158300 | 35300 | 35300 | 35350 | 35300 | 583 |
| 481 | 20240730 | 112500 | 18352577500 | 35300 | 35350 | 35400 | 35300 | 670 |
| 482 | 20240730 | 112400 | 18328886400 | 35350 | 35400 | 35400 | 35350 | 922 |
| 483 | 20240730 | 112300 | 18296279950 | 35400 | 35350 | 35450 | 35350 | 2448 |
| 484 | 20240730 | 112200 | 18209644650 | 35350 | 35250 | 35350 | 35250 | 904 |
| 485 | 20240730 | 112100 | 18177719500 | 35250 | 35250 | 35350 | 35200 | 2661 |
| 486 | 20240730 | 112000 | 18083919550 | 35300 | 35000 | 35300 | 35000 | 2744 |
| 487 | 20240730 | 111900 | 17987436400 | 35000 | 35000 | 35050 | 35000 | 491 |
| 488 | 20240730 | 111800 | 17970246100 | 35100 | 35000 | 35100 | 35000 | 247 |
| 489 | 20240730 | 111700 | 17961586300 | 35000 | 35050 | 35100 | 35000 | 1128 |
| 490 | 20240730 | 111600 | 17922025850 | 35050 | 35100 | 35100 | 35050 | 110 |
| 491 | 20240730 | 111500 | 17918168850 | 35100 | 35000 | 35100 | 35000 | 1513 |
| 492 | 20240730 | 111400 | 17865208900 | 35000 | 35000 | 35100 | 35000 | 146 |
| 493 | 20240730 | 111300 | 17860093550 | 35100 | 35000 | 35100 | 35000 | 107 |
| 494 | 20240730 | 111200 | 17856345800 | 35050 | 35050 | 35050 | 35000 | 89 |
| 495 | 20240730 | 111100 | 17853226700 | 35050 | 35000 | 35100 | 35000 | 77 |
| 496 | 20240730 | 111000 | 17850527450 | 35100 | 35100 | 35100 | 35000 | 479 |
| 497 | 20240730 | 110900 | 17833741250 | 35000 | 35050 | 35150 | 35000 | 642 |
| 498 | 20240730 | 110800 | 17811226900 | 35000 | 35050 | 35050 | 35000 | 2039 |
| 499 | 20240730 | 110700 | 17739799300 | 35100 | 35150 | 35150 | 35100 | 2309 |
| 500 | 20240730 | 110600 | 17658751450 | 35150 | 35100 | 35150 | 35100 | 146 |
| 501 | 20240730 | 110500 | 17653623100 | 35100 | 35100 | 35150 | 35100 | 294 |
| 502 | 20240730 | 110400 | 17643300950 | 35100 | 35000 | 35100 | 35000 | 381 |
| 503 | 20240730 | 110300 | 17629944150 | 35000 | 35000 | 35050 | 34950 | 909 |
| 504 | 20240730 | 110200 | 17598128650 | 35000 | 35150 | 35150 | 35000 | 2731 |
| 505 | 20240730 | 110100 | 17502283550 | 35150 | 35150 | 35200 | 35100 | 647 |
| 506 | 20240730 | 110000 | 17479541350 | 35150 | 35100 | 35150 | 35100 | 124 |
| 507 | 20240730 | 105900 | 17475186700 | 35150 | 35050 | 35150 | 35050 | 143 |
| 508 | 20240730 | 105800 | 17470166950 | 35150 | 35100 | 35150 | 35050 | 1466 |
| 509 | 20240730 | 105700 | 17418700850 | 35100 | 35150 | 35150 | 35100 | 289 |
| 510 | 20240730 | 105600 | 17408556300 | 35150 | 35050 | 35150 | 35000 | 425 |
| 511 | 20240730 | 105500 | 17393652350 | 35050 | 34950 | 35050 | 34950 | 224 |
| 512 | 20240730 | 105400 | 17385817150 | 34950 | 35050 | 35050 | 34950 | 2297 |
| 513 | 20240730 | 105300 | 17305381600 | 35050 | 35050 | 35100 | 35050 | 152 |
| 514 | 20240730 | 105200 | 17300052600 | 35050 | 35000 | 35150 | 35000 | 677 |
| 515 | 20240730 | 105100 | 17276323850 | 35050 | 35000 | 35100 | 35000 | 916 |
| 516 | 20240730 | 105000 | 17244216700 | 35000 | 34900 | 35000 | 34900 | 340 |
| 517 | 20240730 | 104900 | 17232330850 | 34850 | 34900 | 35000 | 34850 | 602 |
| 518 | 20240730 | 104800 | 17211315300 | 34900 | 34900 | 34950 | 34850 | 657 |
| 519 | 20240730 | 104700 | 17188383950 | 34900 | 35050 | 35050 | 34900 | 2665 |
| 520 | 20240730 | 104600 | 17095346850 | 35000 | 35000 | 35050 | 34950 | 1105 |
| 521 | 20240730 | 104500 | 17056694700 | 35000 | 35050 | 35050 | 35000 | 2455 |
| 522 | 20240730 | 104400 | 16970752700 | 35050 | 35250 | 35250 | 35000 | 4938 |
| 523 | 20240730 | 104300 | 16797357250 | 35200 | 35200 | 35250 | 35200 | 144 |
| 524 | 20240730 | 104200 | 16792287650 | 35200 | 35200 | 35250 | 35200 | 424 |
| 525 | 20240730 | 104100 | 16777362350 | 35200 | 35200 | 35250 | 35200 | 195 |
| 526 | 20240730 | 104000 | 16770494200 | 35150 | 35200 | 35250 | 35150 | 479 |
| 527 | 20240730 | 103900 | 16753635650 | 35200 | 35200 | 35250 | 35200 | 987 |
| 528 | 20240730 | 103800 | 16718892950 | 35200 | 35200 | 35250 | 35200 | 425 |
| 529 | 20240730 | 103700 | 16703931100 | 35200 | 35250 | 35300 | 35200 | 574 |
| 530 | 20240730 | 103600 | 16683701100 | 35250 | 35250 | 35300 | 35150 | 2355 |
| 531 | 20240730 | 103500 | 16600839950 | 35250 | 35200 | 35250 | 35150 | 611 |
| 532 | 20240730 | 103400 | 16579318850 | 35250 | 35200 | 35250 | 35200 | 2320 |
| 533 | 20240730 | 103300 | 16497652300 | 35200 | 35200 | 35300 | 35200 | 695 |
| 534 | 20240730 | 103200 | 16473155050 | 35300 | 35300 | 35350 | 35200 | 975 |
| 535 | 20240730 | 103100 | 16438779300 | 35300 | 35250 | 35400 | 35250 | 153 |
| 536 | 20240730 | 103000 | 16433373850 | 35250 | 35400 | 35450 | 35250 | 3685 |
| 537 | 20240730 | 102900 | 16303260450 | 35400 | 35350 | 35450 | 35300 | 1773 |
| 538 | 20240730 | 102800 | 16240545100 | 35350 | 35350 | 35400 | 35300 | 1188 |
| 539 | 20240730 | 102700 | 16198549750 | 35300 | 35350 | 35400 | 35300 | 892 |
| 540 | 20240730 | 102600 | 16167031600 | 35350 | 35350 | 35400 | 35300 | 357 |
| 541 | 20240730 | 102500 | 16154410300 | 35350 | 35350 | 35400 | 35350 | 1189 |
| 542 | 20240730 | 102400 | 16112373350 | 35400 | 35450 | 35450 | 35350 | 1978 |
| 543 | 20240730 | 102300 | 16042420350 | 35400 | 35350 | 35400 | 35250 | 7967 |
| 544 | 20240730 | 102200 | 15760853550 | 35350 | 35400 | 35400 | 35200 | 5538 |
| 545 | 20240730 | 102100 | 15565396850 | 35400 | 35300 | 35400 | 35250 | 4126 |
| 546 | 20240730 | 102000 | 15419587500 | 35300 | 35200 | 35300 | 35200 | 2791 |
| 547 | 20240730 | 101900 | 15321206850 | 35200 | 35200 | 35250 | 35150 | 3379 |
| 548 | 20240730 | 101800 | 15202269900 | 35150 | 35200 | 35200 | 35150 | 2249 |
| 549 | 20240730 | 101700 | 15123140350 | 35200 | 35100 | 35200 | 35100 | 1331 |
| 550 | 20240730 | 101600 | 15076357250 | 35150 | 35000 | 35150 | 35000 | 2169 |
| 551 | 20240730 | 101500 | 15000244750 | 35000 | 34950 | 35000 | 34900 | 486 |
| 552 | 20240730 | 101400 | 14983251750 | 34950 | 34850 | 34950 | 34850 | 505 |
| 553 | 20240730 | 101300 | 14965635150 | 34850 | 34900 | 34950 | 34850 | 1772 |
| 554 | 20240730 | 101200 | 14903793000 | 34900 | 35000 | 35000 | 34900 | 1905 |
| 555 | 20240730 | 101100 | 14837302050 | 35000 | 34950 | 35000 | 34900 | 775 |
| 556 | 20240730 | 101000 | 14810215350 | 34950 | 35100 | 35100 | 34950 | 3119 |
| 557 | 20240730 | 100900 | 14701046600 | 35100 | 35150 | 35200 | 35100 | 892 |
| 558 | 20240730 | 100800 | 14669721650 | 35150 | 35200 | 35250 | 35150 | 1625 |
| 559 | 20240730 | 100700 | 14612560800 | 35150 | 35200 | 35200 | 35100 | 2456 |
| 560 | 20240730 | 100600 | 14526154050 | 35150 | 35000 | 35200 | 34950 | 3812 |
| 561 | 20240730 | 100500 | 14392457000 | 35000 | 35100 | 35100 | 34950 | 2093 |
| 562 | 20240730 | 100400 | 14319136500 | 35050 | 35000 | 35050 | 34950 | 1866 |
| 563 | 20240730 | 100300 | 14253799500 | 35000 | 35000 | 35050 | 34950 | 2072 |
| 564 | 20240730 | 100200 | 14181279400 | 35000 | 34950 | 35100 | 34950 | 4421 |
| 565 | 20240730 | 100100 | 14026391400 | 35000 | 34900 | 35100 | 34900 | 6306 |
| 566 | 20240730 | 100000 | 13805711450 | 34900 | 34850 | 34900 | 34750 | 2276 |
| 567 | 20240730 | 095900 | 13726482250 | 34800 | 34650 | 34800 | 34650 | 1160 |
| 568 | 20240730 | 095800 | 13686173700 | 34700 | 34650 | 34750 | 34500 | 1553 |
| 569 | 20240730 | 095700 | 13632450600 | 34650 | 34700 | 34700 | 34550 | 1094 |
| 570 | 20240730 | 095600 | 13594592700 | 34650 | 34600 | 34750 | 34600 | 340 |
| 571 | 20240730 | 095500 | 13582799600 | 34550 | 34550 | 34650 | 34500 | 2935 |
| 572 | 20240730 | 095400 | 13481390550 | 34600 | 34650 | 34700 | 34550 | 3217 |
| 573 | 20240730 | 095300 | 13370043200 | 34600 | 34700 | 34750 | 34600 | 2885 |
| 574 | 20240730 | 095200 | 13270023050 | 34700 | 34550 | 34750 | 34550 | 995 |
| 575 | 20240730 | 095100 | 13235537100 | 34600 | 34500 | 34600 | 34450 | 1659 |
| 576 | 20240730 | 095000 | 13178288150 | 34500 | 34650 | 34650 | 34450 | 3724 |
| 577 | 20240730 | 094900 | 13049672000 | 34650 | 34450 | 34650 | 34450 | 3872 |
| 578 | 20240730 | 094800 | 12915742600 | 34450 | 34400 | 34450 | 34300 | 3948 |
| 579 | 20240730 | 094700 | 12780090800 | 34400 | 34250 | 34400 | 34250 | 1506 |
| 580 | 20240730 | 094600 | 12728406700 | 34250 | 34300 | 34400 | 34200 | 8571 |
| 581 | 20240730 | 094500 | 12434723850 | 34300 | 34350 | 34450 | 34200 | 11828 |
| 582 | 20240730 | 094400 | 12029246100 | 34400 | 34550 | 34600 | 34350 | 15240 |
| 583 | 20240730 | 094300 | 11503470600 | 34600 | 34600 | 34600 | 34500 | 3180 |
| 584 | 20240730 | 094200 | 11393599600 | 34600 | 34600 | 34650 | 34550 | 1857 |
| 585 | 20240730 | 094100 | 11329332400 | 34550 | 34550 | 34700 | 34500 | 20592 |
| 586 | 20240730 | 094000 | 10617827250 | 34550 | 34850 | 34850 | 34550 | 18918 |
| 587 | 20240730 | 093900 | 9961380950 | 34850 | 34850 | 34900 | 34800 | 2983 |
| 588 | 20240730 | 093800 | 9857446950 | 34850 | 34850 | 34900 | 34850 | 1602 |
| 589 | 20240730 | 093700 | 9801612800 | 34850 | 34900 | 34900 | 34800 | 3281 |
| 590 | 20240730 | 093600 | 9687270250 | 34850 | 34950 | 35000 | 34850 | 6511 |
| 591 | 20240730 | 093500 | 9460120300 | 35000 | 35050 | 35050 | 34950 | 2434 |
| 592 | 20240730 | 093400 | 9374937950 | 35000 | 35050 | 35100 | 35000 | 3743 |
| 593 | 20240730 | 093300 | 9243790100 | 35050 | 35050 | 35150 | 35000 | 2201 |
| 594 | 20240730 | 093200 | 9166614200 | 35050 | 35200 | 35200 | 35050 | 3737 |
| 595 | 20240730 | 093100 | 9035304400 | 35200 | 35100 | 35200 | 35100 | 2484 |
| 596 | 20240730 | 093000 | 8948064200 | 35100 | 35100 | 35200 | 35050 | 1135 |
| 597 | 20240730 | 092900 | 8908226950 | 35200 | 35150 | 35200 | 35000 | 4652 |
| 598 | 20240730 | 092800 | 8744954850 | 35150 | 35050 | 35150 | 35000 | 2549 |
| 599 | 20240730 | 092700 | 8655637050 | 35050 | 35000 | 35100 | 34800 | 19355 |
| 600 | 20240730 | 092600 | 7979333150 | 35000 | 35050 | 35100 | 35000 | 6601 |
| 601 | 20240730 | 092500 | 7748188250 | 35050 | 35300 | 35400 | 35000 | 12989 |
| 602 | 20240730 | 092400 | 7292253850 | 35250 | 35350 | 35400 | 35250 | 3440 |
| 603 | 20240730 | 092300 | 7170807300 | 35300 | 35250 | 35400 | 35200 | 693 |
| 604 | 20240730 | 092200 | 7146337150 | 35250 | 35200 | 35300 | 35100 | 7250 |
| 605 | 20240730 | 092100 | 6891359850 | 35200 | 35350 | 35450 | 35150 | 4559 |
| 606 | 20240730 | 092000 | 6730633850 | 35350 | 35550 | 35550 | 35350 | 3437 |
| 607 | 20240730 | 091900 | 6608835050 | 35600 | 35450 | 35600 | 35400 | 6748 |
| 608 | 20240730 | 091800 | 6369047000 | 35450 | 35350 | 35450 | 35300 | 1821 |
| 609 | 20240730 | 091700 | 6304544100 | 35300 | 35200 | 35400 | 35100 | 3031 |
| 610 | 20240730 | 091600 | 6197687150 | 35150 | 35100 | 35250 | 35100 | 2149 |
| 611 | 20240730 | 091500 | 6122177100 | 35100 | 35100 | 35150 | 35100 | 4850 |
| 612 | 20240730 | 091400 | 5951909100 | 35150 | 35250 | 35300 | 35050 | 9912 |
| 613 | 20240730 | 091300 | 5603341900 | 35250 | 35250 | 35400 | 35250 | 1969 |
| 614 | 20240730 | 091200 | 5533915950 | 35250 | 35300 | 35450 | 35200 | 5306 |
| 615 | 20240730 | 091100 | 5346769850 | 35300 | 35300 | 35350 | 35250 | 3314 |
| 616 | 20240730 | 091000 | 5229917850 | 35300 | 35500 | 35600 | 35250 | 17041 |
| 617 | 20240730 | 090900 | 4626697950 | 35500 | 35550 | 35650 | 35500 | 2339 |
| 618 | 20240730 | 090800 | 4543574900 | 35600 | 35400 | 35650 | 35400 | 4813 |
| 619 | 20240730 | 090700 | 4372813450 | 35400 | 35350 | 35500 | 35300 | 9653 |
| 620 | 20240730 | 090600 | 4031581700 | 35350 | 35750 | 35750 | 35350 | 14053 |
| 621 | 20240730 | 090500 | 3532150350 | 35750 | 35600 | 35750 | 35550 | 5298 |
| 622 | 20240730 | 090400 | 3343271350 | 35550 | 35550 | 35650 | 35450 | 12300 |
| 623 | 20240730 | 090300 | 2906416300 | 35550 | 35500 | 35700 | 35300 | 14132 |
| 624 | 20240730 | 090200 | 2405886950 | 35500 | 35600 | 35800 | 35400 | 18412 |
| 625 | 20240730 | 090100 | 1751952400 | 35600 | 35850 | 35900 | 35500 | 23817 |
| 626 | 20240730 | 090000 | 901200700 | 35850 | 36350 | 36350 | 35800 | 21884 |