30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 191100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 3 | 20240730 | 191000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240730 | 190900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240730 | 190800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240730 | 190700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240730 | 190600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240730 | 190500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240730 | 190400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240730 | 190300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240730 | 190200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240730 | 190100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240730 | 190000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240730 | 185900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240730 | 185800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240730 | 185700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240730 | 185600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240730 | 185500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240730 | 185400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240730 | 185300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240730 | 185200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240730 | 185100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240730 | 185000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240730 | 184900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240730 | 184800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240730 | 184700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240730 | 184600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240730 | 184500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240730 | 184400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240730 | 184300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240730 | 184200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240730 | 184100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 33 | 20240730 | 184000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240730 | 183900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240730 | 183800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240730 | 183700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240730 | 183600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240730 | 183500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240730 | 183400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240730 | 183300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240730 | 183200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240730 | 183100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240730 | 183000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240730 | 182900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240730 | 182800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240730 | 182700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240730 | 182600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240730 | 182500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240730 | 182400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240730 | 182300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240730 | 182200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240730 | 182100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240730 | 182000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240730 | 181900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240730 | 181800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240730 | 181700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240730 | 181600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240730 | 181500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240730 | 181400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240730 | 181300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240730 | 181200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240730 | 181100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 63 | 20240730 | 181000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240730 | 180900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240730 | 180800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240730 | 180700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240730 | 180600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240730 | 180500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240730 | 180400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240730 | 180300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240730 | 180200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240730 | 180100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240730 | 180000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240730 | 175900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240730 | 175800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240730 | 175700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240730 | 175600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240730 | 175500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240730 | 175400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240730 | 175300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240730 | 175200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240730 | 175100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240730 | 175000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240730 | 174900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240730 | 174800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240730 | 174700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240730 | 174600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240730 | 174500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240730 | 174400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240730 | 174300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240730 | 174200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240730 | 174100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 93 | 20240730 | 174000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240730 | 173900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240730 | 173800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240730 | 173700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240730 | 173600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240730 | 173500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240730 | 173400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240730 | 173300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240730 | 173200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240730 | 173100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240730 | 173000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240730 | 172900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240730 | 172800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240730 | 172700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240730 | 172600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240730 | 172500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240730 | 172400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240730 | 172300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240730 | 172200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240730 | 172100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240730 | 172000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240730 | 171900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240730 | 171800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240730 | 171700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240730 | 171600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240730 | 171500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240730 | 171400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240730 | 171300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240730 | 171200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240730 | 171100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 123 | 20240730 | 171000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240730 | 170900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240730 | 170800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240730 | 170700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240730 | 170600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240730 | 170500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240730 | 170400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240730 | 170300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240730 | 170200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240730 | 170100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240730 | 170000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240730 | 165900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240730 | 165800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240730 | 165700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240730 | 165600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240730 | 165500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240730 | 165400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240730 | 165300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240730 | 165200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240730 | 165100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240730 | 165000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240730 | 164900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240730 | 164800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240730 | 164700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240730 | 164600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240730 | 164500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240730 | 164400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240730 | 164300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240730 | 164200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240730 | 164100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 153 | 20240730 | 164000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240730 | 163900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240730 | 163800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240730 | 163700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240730 | 163600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240730 | 163500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240730 | 163400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240730 | 163300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240730 | 163200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240730 | 163100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240730 | 163000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240730 | 162900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240730 | 162800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240730 | 162700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240730 | 162600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240730 | 162500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240730 | 162400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240730 | 162300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240730 | 162200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240730 | 162100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240730 | 162000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240730 | 161900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240730 | 161800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240730 | 161700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240730 | 161600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240730 | 161500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240730 | 161400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240730 | 161300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240730 | 161200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240730 | 161100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 183 | 20240730 | 161000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240730 | 160900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240730 | 160800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240730 | 160700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240730 | 160600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240730 | 160500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240730 | 160400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240730 | 160300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240730 | 160200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240730 | 160100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240730 | 160000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240730 | 155900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240730 | 155800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240730 | 155700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240730 | 155600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240730 | 155500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240730 | 155400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240730 | 155300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240730 | 155200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240730 | 155100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240730 | 155000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240730 | 154900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240730 | 154800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240730 | 154700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240730 | 154600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240730 | 154500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240730 | 154400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240730 | 154300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240730 | 154200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240730 | 154100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 213 | 20240730 | 154000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240730 | 153900 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240730 | 153800 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240730 | 153700 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240730 | 153600 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240730 | 153500 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240730 | 153400 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240730 | 153300 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240730 | 153200 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240730 | 153100 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240730 | 153000 | 2296041340 | 3930 | 3930 | 3930 | 3930 | 23131 |
| 224 | 20240730 | 152900 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20240730 | 152800 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20240730 | 152700 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20240730 | 152600 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20240730 | 152500 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20240730 | 152400 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20240730 | 152300 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20240730 | 152200 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20240730 | 152100 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20240730 | 152000 | 2205136510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20240730 | 151900 | 2205136510 | 3940 | 3945 | 3945 | 3940 | 3574 |
| 235 | 20240730 | 151800 | 2191054905 | 3960 | 3955 | 3960 | 3955 | 951 |
| 236 | 20240730 | 151700 | 2187289900 | 3940 | 3945 | 3960 | 3940 | 1285 |
| 237 | 20240730 | 151600 | 2182225290 | 3945 | 3945 | 3960 | 3945 | 2001 |
| 238 | 20240730 | 151500 | 2174331330 | 3950 | 3960 | 3960 | 3950 | 1004 |
| 239 | 20240730 | 151400 | 2170361500 | 3960 | 3950 | 3960 | 3950 | 1053 |
| 240 | 20240730 | 151300 | 2166201120 | 3950 | 3955 | 3955 | 3950 | 2464 |
| 241 | 20240730 | 151200 | 2156467170 | 3960 | 3960 | 3960 | 3960 | 50 |
| 242 | 20240730 | 151100 | 2156269170 | 3960 | 3970 | 3970 | 3960 | 1491 |
| 243 | 20240730 | 151000 | 2150364640 | 3975 | 3980 | 3980 | 3970 | 5666 |
| 244 | 20240730 | 150900 | 2127861690 | 3985 | 3985 | 3985 | 3985 | 0 |
| 245 | 20240730 | 150800 | 2127861690 | 3985 | 3980 | 3985 | 3980 | 20 |
| 246 | 20240730 | 150700 | 2127781995 | 3980 | 3990 | 3990 | 3980 | 750 |
| 247 | 20240730 | 150600 | 2124790930 | 3980 | 3975 | 3980 | 3975 | 660 |
| 248 | 20240730 | 150500 | 2122164730 | 3980 | 3970 | 3980 | 3970 | 681 |
| 249 | 20240730 | 150400 | 2119455360 | 3960 | 3965 | 3975 | 3960 | 7506 |
| 250 | 20240730 | 150300 | 2089694190 | 3965 | 3970 | 3970 | 3965 | 715 |
| 251 | 20240730 | 150200 | 2086859190 | 3970 | 3965 | 3970 | 3965 | 304 |
| 252 | 20240730 | 150100 | 2085653770 | 3970 | 3970 | 3970 | 3965 | 366 |
| 253 | 20240730 | 150000 | 2084200755 | 3965 | 3960 | 3965 | 3960 | 1691 |
| 254 | 20240730 | 145900 | 2077499345 | 3960 | 3960 | 3960 | 3960 | 429 |
| 255 | 20240730 | 145800 | 2075800505 | 3965 | 3965 | 3965 | 3965 | 113 |
| 256 | 20240730 | 145700 | 2075352460 | 3965 | 3965 | 3965 | 3965 | 0 |
| 257 | 20240730 | 145600 | 2075352460 | 3965 | 3960 | 3965 | 3960 | 95 |
| 258 | 20240730 | 145500 | 2074976195 | 3965 | 3965 | 3965 | 3965 | 264 |
| 259 | 20240730 | 145400 | 2073929435 | 3965 | 3970 | 3970 | 3965 | 351 |
| 260 | 20240730 | 145300 | 2072537470 | 3970 | 3970 | 3970 | 3970 | 105 |
| 261 | 20240730 | 145200 | 2072120620 | 3970 | 3970 | 3970 | 3970 | 36 |
| 262 | 20240730 | 145100 | 2071977700 | 3975 | 3970 | 3975 | 3970 | 2 |
| 263 | 20240730 | 145000 | 2071969755 | 3970 | 3975 | 3975 | 3970 | 1648 |
| 264 | 20240730 | 144900 | 2065427135 | 3975 | 3975 | 3975 | 3970 | 1370 |
| 265 | 20240730 | 144800 | 2059988220 | 3970 | 3970 | 3970 | 3970 | 2504 |
| 266 | 20240730 | 144700 | 2050047340 | 3970 | 3950 | 3970 | 3950 | 216 |
| 267 | 20240730 | 144600 | 2049193820 | 3950 | 3950 | 3955 | 3950 | 4434 |
| 268 | 20240730 | 144500 | 2031670730 | 3940 | 3955 | 3955 | 3940 | 82 |
| 269 | 20240730 | 144400 | 2031347620 | 3955 | 3955 | 3955 | 3955 | 199 |
| 270 | 20240730 | 144300 | 2030560575 | 3955 | 3960 | 3960 | 3935 | 2123 |
| 271 | 20240730 | 144200 | 2022196745 | 3965 | 3935 | 3965 | 3935 | 101 |
| 272 | 20240730 | 144100 | 2021799280 | 3930 | 3960 | 3960 | 3930 | 15145 |
| 273 | 20240730 | 144000 | 1962154220 | 3955 | 3970 | 3970 | 3955 | 1605 |
| 274 | 20240730 | 143900 | 1955798465 | 3960 | 3960 | 3960 | 3960 | 36 |
| 275 | 20240730 | 143800 | 1955655905 | 3960 | 3960 | 3960 | 3960 | 906 |
| 276 | 20240730 | 143700 | 1952068145 | 3950 | 3960 | 3960 | 3950 | 829 |
| 277 | 20240730 | 143600 | 1948793585 | 3950 | 3950 | 3950 | 3950 | 1269 |
| 278 | 20240730 | 143500 | 1943781035 | 3945 | 3945 | 3945 | 3945 | 1135 |
| 279 | 20240730 | 143400 | 1939303460 | 3950 | 3950 | 3950 | 3950 | 1082 |
| 280 | 20240730 | 143300 | 1935029560 | 3945 | 3970 | 3970 | 3945 | 11 |
| 281 | 20240730 | 143200 | 1934986125 | 3960 | 3955 | 3960 | 3945 | 3077 |
| 282 | 20240730 | 143100 | 1922822705 | 3955 | 3950 | 3955 | 3950 | 1505 |
| 283 | 20240730 | 143000 | 1916875440 | 3955 | 3955 | 3955 | 3955 | 0 |
| 284 | 20240730 | 142900 | 1916875440 | 3955 | 3955 | 3955 | 3955 | 5 |
| 285 | 20240730 | 142800 | 1916855665 | 3955 | 3955 | 3955 | 3955 | 200 |
| 286 | 20240730 | 142700 | 1916064665 | 3955 | 3955 | 3955 | 3955 | 187 |
| 287 | 20240730 | 142600 | 1915325080 | 3955 | 3955 | 3955 | 3955 | 23 |
| 288 | 20240730 | 142500 | 1915234115 | 3955 | 3955 | 3955 | 3955 | 0 |
| 289 | 20240730 | 142400 | 1915234115 | 3955 | 3955 | 3955 | 3955 | 329 |
| 290 | 20240730 | 142300 | 1913932920 | 3955 | 3955 | 3955 | 3955 | 56 |
| 291 | 20240730 | 142200 | 1913711440 | 3960 | 3960 | 3960 | 3960 | 950 |
| 292 | 20240730 | 142100 | 1909949440 | 3960 | 3970 | 3970 | 3960 | 2205 |
| 293 | 20240730 | 142000 | 1901213055 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20240730 | 141900 | 1901213055 | 3960 | 3960 | 3960 | 3960 | 1 |
| 295 | 20240730 | 141800 | 1901209095 | 3955 | 3955 | 3955 | 3955 | 20 |
| 296 | 20240730 | 141700 | 1901129995 | 3970 | 3960 | 3970 | 3955 | 41 |
| 297 | 20240730 | 141600 | 1900967265 | 3975 | 3975 | 3975 | 3975 | 0 |
| 298 | 20240730 | 141500 | 1900967265 | 3975 | 3945 | 3975 | 3940 | 4535 |
| 299 | 20240730 | 141400 | 1883077175 | 3945 | 3955 | 3970 | 3945 | 4205 |
| 300 | 20240730 | 141300 | 1866473015 | 3955 | 3965 | 3965 | 3955 | 2784 |
| 301 | 20240730 | 141200 | 1855461785 | 3955 | 3980 | 3980 | 3955 | 2986 |
| 302 | 20240730 | 141100 | 1843642625 | 3960 | 3960 | 3960 | 3960 | 12 |
| 303 | 20240730 | 141000 | 1843595105 | 3960 | 3980 | 3980 | 3960 | 3044 |
| 304 | 20240730 | 140900 | 1831516905 | 3985 | 3980 | 3985 | 3980 | 287 |
| 305 | 20240730 | 140800 | 1830374640 | 3980 | 3985 | 3985 | 3980 | 113 |
| 306 | 20240730 | 140700 | 1829924835 | 3985 | 3985 | 3985 | 3985 | 1928 |
| 307 | 20240730 | 140600 | 1822241755 | 3985 | 3980 | 3985 | 3980 | 1890 |
| 308 | 20240730 | 140500 | 1814711355 | 3985 | 3980 | 3985 | 3970 | 4750 |
| 309 | 20240730 | 140400 | 1795801420 | 3970 | 3975 | 3975 | 3970 | 4818 |
| 310 | 20240730 | 140300 | 1776667930 | 3970 | 3970 | 3970 | 3970 | 1301 |
| 311 | 20240730 | 140200 | 1771502960 | 3965 | 3965 | 3965 | 3965 | 89 |
| 312 | 20240730 | 140100 | 1771150075 | 3960 | 3960 | 3960 | 3960 | 239 |
| 313 | 20240730 | 140000 | 1770203635 | 3965 | 3965 | 3965 | 3965 | 11 |
| 314 | 20240730 | 135900 | 1770160020 | 3970 | 3970 | 3970 | 3970 | 100 |
| 315 | 20240730 | 135800 | 1769763020 | 3970 | 3970 | 3970 | 3970 | 24 |
| 316 | 20240730 | 135700 | 1769667740 | 3960 | 3960 | 3960 | 3960 | 0 |
| 317 | 20240730 | 135600 | 1769667740 | 3960 | 3960 | 3960 | 3960 | 15 |
| 318 | 20240730 | 135500 | 1769608340 | 3950 | 3950 | 3950 | 3950 | 23 |
| 319 | 20240730 | 135400 | 1769517490 | 3950 | 3955 | 3955 | 3950 | 1000 |
| 320 | 20240730 | 135300 | 1765565775 | 3950 | 3950 | 3950 | 3950 | 0 |
| 321 | 20240730 | 135200 | 1765565775 | 3950 | 3955 | 3955 | 3950 | 2552 |
| 322 | 20240730 | 135100 | 1755481100 | 3955 | 3960 | 3960 | 3950 | 1146 |
| 323 | 20240730 | 135000 | 1750948425 | 3955 | 3960 | 3960 | 3955 | 150 |
| 324 | 20240730 | 134900 | 1750354670 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20240730 | 134800 | 1750354670 | 3970 | 3970 | 3970 | 3960 | 1315 |
| 326 | 20240730 | 134700 | 1745144120 | 3970 | 3965 | 3970 | 3965 | 1695 |
| 327 | 20240730 | 134600 | 1738415435 | 3965 | 3955 | 3965 | 3955 | 576 |
| 328 | 20240730 | 134500 | 1736132610 | 3960 | 3960 | 3960 | 3960 | 808 |
| 329 | 20240730 | 134400 | 1732932930 | 3950 | 3960 | 3960 | 3950 | 56 |
| 330 | 20240730 | 134300 | 1732711500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 331 | 20240730 | 134200 | 1732711500 | 3950 | 3950 | 3950 | 3950 | 10008 |
| 332 | 20240730 | 134100 | 1693179900 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 333 | 20240730 | 134000 | 1689229900 | 3945 | 3965 | 3965 | 3940 | 3030 |
| 334 | 20240730 | 133900 | 1677276440 | 3945 | 3965 | 3965 | 3945 | 5731 |
| 335 | 20240730 | 133800 | 1654667625 | 3945 | 3950 | 3950 | 3945 | 4000 |
| 336 | 20240730 | 133700 | 1638877625 | 3950 | 3950 | 3955 | 3950 | 290 |
| 337 | 20240730 | 133600 | 1637732110 | 3950 | 3950 | 3950 | 3950 | 531 |
| 338 | 20240730 | 133500 | 1635634660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 339 | 20240730 | 133400 | 1635634660 | 3950 | 3950 | 3950 | 3950 | 24 |
| 340 | 20240730 | 133300 | 1635539860 | 3950 | 3950 | 3950 | 3950 | 1659 |
| 341 | 20240730 | 133200 | 1628986810 | 3950 | 3950 | 3950 | 3950 | 2030 |
| 342 | 20240730 | 133100 | 1620968310 | 3950 | 3950 | 3950 | 3950 | 10906 |
| 343 | 20240730 | 133000 | 1577889610 | 3950 | 3960 | 3960 | 3950 | 315 |
| 344 | 20240730 | 132900 | 1576642440 | 3960 | 3960 | 3970 | 3960 | 4250 |
| 345 | 20240730 | 132800 | 1559791875 | 3950 | 3950 | 3950 | 3950 | 14 |
| 346 | 20240730 | 132700 | 1559736575 | 3945 | 3945 | 3945 | 3945 | 1584 |
| 347 | 20240730 | 132600 | 1553487695 | 3945 | 3960 | 3960 | 3945 | 6 |
| 348 | 20240730 | 132500 | 1553463995 | 3960 | 3960 | 3960 | 3960 | 30 |
| 349 | 20240730 | 132400 | 1553345195 | 3960 | 3960 | 3960 | 3960 | 4 |
| 350 | 20240730 | 132300 | 1553329355 | 3960 | 3940 | 3960 | 3940 | 1502 |
| 351 | 20240730 | 132200 | 1547411435 | 3940 | 3945 | 3945 | 3940 | 2700 |
| 352 | 20240730 | 132100 | 1536765010 | 3960 | 3960 | 3960 | 3960 | 1 |
| 353 | 20240730 | 132000 | 1536761050 | 3960 | 3945 | 3960 | 3945 | 238 |
| 354 | 20240730 | 131900 | 1535821570 | 3945 | 3945 | 3945 | 3945 | 900 |
| 355 | 20240730 | 131800 | 1532271070 | 3950 | 3960 | 3960 | 3950 | 151 |
| 356 | 20240730 | 131700 | 1531674610 | 3960 | 3960 | 3960 | 3960 | 5 |
| 357 | 20240730 | 131600 | 1531654810 | 3960 | 3960 | 3960 | 3960 | 28 |
| 358 | 20240730 | 131500 | 1531543930 | 3950 | 3960 | 3960 | 3950 | 39 |
| 359 | 20240730 | 131400 | 1531389500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 360 | 20240730 | 131300 | 1531389500 | 3950 | 3955 | 3955 | 3950 | 4475 |
| 361 | 20240730 | 131200 | 1513707250 | 3960 | 3965 | 3965 | 3960 | 40 |
| 362 | 20240730 | 131100 | 1513548845 | 3955 | 3955 | 3955 | 3955 | 1005 |
| 363 | 20240730 | 131000 | 1509574070 | 3955 | 3960 | 3960 | 3955 | 1257 |
| 364 | 20240730 | 130900 | 1504601655 | 3965 | 3960 | 3965 | 3960 | 106 |
| 365 | 20240730 | 130800 | 1504181890 | 3960 | 3960 | 3960 | 3960 | 101 |
| 366 | 20240730 | 130700 | 1503781930 | 3960 | 3960 | 3960 | 3960 | 250 |
| 367 | 20240730 | 130600 | 1502791930 | 3960 | 3960 | 3960 | 3960 | 1291 |
| 368 | 20240730 | 130500 | 1497679570 | 3960 | 3975 | 3975 | 3960 | 2202 |
| 369 | 20240730 | 130400 | 1488946375 | 3975 | 3975 | 3975 | 3975 | 0 |
| 370 | 20240730 | 130300 | 1488946375 | 3975 | 3975 | 3975 | 3975 | 500 |
| 371 | 20240730 | 130200 | 1486958875 | 3975 | 3975 | 3975 | 3975 | 45 |
| 372 | 20240730 | 130100 | 1486780000 | 3975 | 3960 | 3975 | 3960 | 1870 |
| 373 | 20240730 | 130000 | 1479369725 | 3960 | 3960 | 3960 | 3960 | 300 |
| 374 | 20240730 | 125900 | 1478181725 | 3965 | 3965 | 3965 | 3965 | 4 |
| 375 | 20240730 | 125800 | 1478165865 | 3965 | 3965 | 3965 | 3965 | 45 |
| 376 | 20240730 | 125700 | 1477987440 | 3965 | 3965 | 3965 | 3960 | 943 |
| 377 | 20240730 | 125600 | 1474250270 | 3965 | 3970 | 3970 | 3965 | 952 |
| 378 | 20240730 | 125500 | 1470474710 | 3970 | 3970 | 3970 | 3970 | 145 |
| 379 | 20240730 | 125400 | 1469899060 | 3970 | 3970 | 3970 | 3970 | 30 |
| 380 | 20240730 | 125300 | 1469779960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 381 | 20240730 | 125200 | 1469779960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 382 | 20240730 | 125100 | 1469779960 | 3975 | 3975 | 3975 | 3975 | 654 |
| 383 | 20240730 | 125000 | 1467180310 | 3970 | 3970 | 3970 | 3970 | 5 |
| 384 | 20240730 | 124900 | 1467160460 | 3970 | 3970 | 3970 | 3970 | 70 |
| 385 | 20240730 | 124800 | 1466882560 | 3975 | 3975 | 3975 | 3975 | 0 |
| 386 | 20240730 | 124700 | 1466882560 | 3975 | 3975 | 3975 | 3975 | 0 |
| 387 | 20240730 | 124600 | 1466882560 | 3975 | 3975 | 3975 | 3975 | 1 |
| 388 | 20240730 | 124500 | 1466878585 | 3970 | 3970 | 3975 | 3970 | 178 |
| 389 | 20240730 | 124400 | 1466171920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 390 | 20240730 | 124300 | 1466171920 | 3970 | 3970 | 3970 | 3970 | 856 |
| 391 | 20240730 | 124200 | 1462773600 | 3970 | 3970 | 3970 | 3970 | 102 |
| 392 | 20240730 | 124100 | 1462368660 | 3965 | 3965 | 3965 | 3965 | 89 |
| 393 | 20240730 | 124000 | 1462015775 | 3965 | 3965 | 3965 | 3965 | 126 |
| 394 | 20240730 | 123900 | 1461516185 | 3965 | 3975 | 3975 | 3965 | 526 |
| 395 | 20240730 | 123800 | 1459428405 | 3975 | 3975 | 3975 | 3975 | 7 |
| 396 | 20240730 | 123700 | 1459400580 | 3975 | 3975 | 3975 | 3975 | 52 |
| 397 | 20240730 | 123600 | 1459193880 | 3975 | 3975 | 3975 | 3975 | 0 |
| 398 | 20240730 | 123500 | 1459193880 | 3975 | 3975 | 3975 | 3975 | 1 |
| 399 | 20240730 | 123400 | 1459189905 | 3975 | 3975 | 3975 | 3975 | 20 |
| 400 | 20240730 | 123300 | 1459110405 | 3975 | 3975 | 3975 | 3975 | 729 |
| 401 | 20240730 | 123200 | 1456212630 | 3975 | 3975 | 3975 | 3975 | 48 |
| 402 | 20240730 | 123100 | 1456021830 | 3975 | 3975 | 3975 | 3975 | 13 |
| 403 | 20240730 | 123000 | 1455970155 | 3970 | 3970 | 3970 | 3970 | 1 |
| 404 | 20240730 | 122900 | 1455966185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 405 | 20240730 | 122800 | 1455966185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 406 | 20240730 | 122700 | 1455966185 | 3970 | 3970 | 3970 | 3970 | 97 |
| 407 | 20240730 | 122600 | 1455581095 | 3990 | 3990 | 3990 | 3990 | 0 |
| 408 | 20240730 | 122500 | 1455581095 | 3990 | 3990 | 3990 | 3990 | 110 |
| 409 | 20240730 | 122400 | 1455142195 | 3970 | 3975 | 3975 | 3970 | 2009 |
| 410 | 20240730 | 122300 | 1447164850 | 3975 | 3995 | 3995 | 3975 | 2121 |
| 411 | 20240730 | 122200 | 1438731870 | 3995 | 3995 | 3995 | 3995 | 70 |
| 412 | 20240730 | 122100 | 1438452220 | 3975 | 3980 | 3980 | 3975 | 70 |
| 413 | 20240730 | 122000 | 1438173750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 414 | 20240730 | 121900 | 1438173750 | 3995 | 3995 | 3995 | 3995 | 8 |
| 415 | 20240730 | 121800 | 1438141790 | 3995 | 3995 | 3995 | 3995 | 292 |
| 416 | 20240730 | 121700 | 1436975250 | 3995 | 3995 | 3995 | 3995 | 94 |
| 417 | 20240730 | 121600 | 1436599720 | 3995 | 3995 | 3995 | 3975 | 645 |
| 418 | 20240730 | 121500 | 1434033610 | 3970 | 3970 | 3970 | 3970 | 0 |
| 419 | 20240730 | 121400 | 1434033610 | 3970 | 3985 | 3985 | 3970 | 1143 |
| 420 | 20240730 | 121300 | 1429483480 | 3985 | 3985 | 3985 | 3985 | 273 |
| 421 | 20240730 | 121200 | 1428395575 | 3980 | 3980 | 3980 | 3980 | 50 |
| 422 | 20240730 | 121100 | 1428196575 | 3980 | 3985 | 3985 | 3980 | 385 |
| 423 | 20240730 | 121000 | 1426662500 | 3980 | 3980 | 3980 | 3980 | 0 |
| 424 | 20240730 | 120900 | 1426662500 | 3980 | 3980 | 3980 | 3980 | 97 |
| 425 | 20240730 | 120800 | 1426276440 | 3980 | 3980 | 3980 | 3980 | 216 |
| 426 | 20240730 | 120700 | 1425416760 | 3980 | 3985 | 3985 | 3980 | 753 |
| 427 | 20240730 | 120600 | 1422416815 | 3985 | 3995 | 3995 | 3985 | 3 |
| 428 | 20240730 | 120500 | 1422404850 | 3985 | 4000 | 4000 | 3985 | 53 |
| 429 | 20240730 | 120400 | 1422193380 | 3985 | 3985 | 3985 | 3985 | 57 |
| 430 | 20240730 | 120300 | 1421966235 | 3985 | 3985 | 3985 | 3985 | 14 |
| 431 | 20240730 | 120200 | 1421910445 | 4000 | 4000 | 4000 | 4000 | 76 |
| 432 | 20240730 | 120100 | 1421606445 | 4000 | 3980 | 4000 | 3980 | 35 |
| 433 | 20240730 | 120000 | 1421467125 | 3980 | 3970 | 3980 | 3970 | 101 |
| 434 | 20240730 | 115900 | 1421065155 | 3980 | 3980 | 3980 | 3980 | 20 |
| 435 | 20240730 | 115800 | 1420985555 | 3980 | 3980 | 3980 | 3980 | 50 |
| 436 | 20240730 | 115700 | 1420786555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 437 | 20240730 | 115600 | 1420786555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 438 | 20240730 | 115500 | 1420786555 | 3980 | 3980 | 3980 | 3980 | 1 |
| 439 | 20240730 | 115400 | 1420782575 | 3965 | 3970 | 3970 | 3965 | 600 |
| 440 | 20240730 | 115300 | 1418400945 | 3980 | 3980 | 3980 | 3980 | 237 |
| 441 | 20240730 | 115200 | 1417457685 | 3980 | 3980 | 3980 | 3980 | 1 |
| 442 | 20240730 | 115100 | 1417453705 | 4000 | 4000 | 4000 | 4000 | 1 |
| 443 | 20240730 | 115000 | 1417449705 | 3980 | 4000 | 4000 | 3980 | 330 |
| 444 | 20240730 | 114900 | 1416135055 | 4000 | 4000 | 4000 | 4000 | 0 |
| 445 | 20240730 | 114800 | 1416135055 | 4000 | 4000 | 4000 | 4000 | 1 |
| 446 | 20240730 | 114700 | 1416131055 | 4005 | 4000 | 4010 | 3950 | 7908 |
| 447 | 20240730 | 114600 | 1384772700 | 4010 | 4000 | 4010 | 4000 | 52 |
| 448 | 20240730 | 114500 | 1384564680 | 4010 | 4010 | 4010 | 4005 | 213 |
| 449 | 20240730 | 114400 | 1383711550 | 4010 | 4005 | 4010 | 4005 | 6545 |
| 450 | 20240730 | 114300 | 1357491085 | 4000 | 3990 | 4000 | 3990 | 2117 |
| 451 | 20240730 | 114200 | 1349027375 | 3990 | 3990 | 3990 | 3990 | 2 |
| 452 | 20240730 | 114100 | 1349019395 | 3985 | 3985 | 3985 | 3985 | 0 |
| 453 | 20240730 | 114000 | 1349019395 | 3985 | 3970 | 3985 | 3970 | 3233 |
| 454 | 20240730 | 113900 | 1336154655 | 3965 | 3965 | 3965 | 3965 | 100 |
| 455 | 20240730 | 113800 | 1335758155 | 3965 | 3970 | 3970 | 3965 | 40 |
| 456 | 20240730 | 113700 | 1335599360 | 3965 | 3970 | 3970 | 3965 | 851 |
| 457 | 20240730 | 113600 | 1332224840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 458 | 20240730 | 113500 | 1332224840 | 3970 | 3970 | 3970 | 3970 | 4 |
| 459 | 20240730 | 113400 | 1332208960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 460 | 20240730 | 113300 | 1332208960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 461 | 20240730 | 113200 | 1332208960 | 3970 | 3970 | 3970 | 3970 | 340 |
| 462 | 20240730 | 113100 | 1330859160 | 3970 | 3970 | 3970 | 3970 | 100 |
| 463 | 20240730 | 113000 | 1330462160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 464 | 20240730 | 112900 | 1330462160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 465 | 20240730 | 112800 | 1330462160 | 3970 | 3970 | 3970 | 3970 | 133 |
| 466 | 20240730 | 112700 | 1329934150 | 3970 | 3970 | 3970 | 3970 | 1495 |
| 467 | 20240730 | 112600 | 1323999000 | 3970 | 3985 | 3985 | 3970 | 53 |
| 468 | 20240730 | 112500 | 1323788545 | 3985 | 3980 | 3985 | 3975 | 926 |
| 469 | 20240730 | 112400 | 1320107155 | 3975 | 3975 | 3975 | 3975 | 200 |
| 470 | 20240730 | 112300 | 1319312155 | 3985 | 3985 | 3985 | 3985 | 19 |
| 471 | 20240730 | 112200 | 1319236440 | 3985 | 3985 | 3985 | 3985 | 0 |
| 472 | 20240730 | 112100 | 1319236440 | 3985 | 3985 | 3985 | 3985 | 509 |
| 473 | 20240730 | 112000 | 1317208075 | 3985 | 3985 | 3985 | 3985 | 0 |
| 474 | 20240730 | 111900 | 1317208075 | 3985 | 3980 | 3985 | 3980 | 166 |
| 475 | 20240730 | 111800 | 1316547390 | 3980 | 3975 | 3980 | 3975 | 60 |
| 476 | 20240730 | 111700 | 1316308690 | 3970 | 3970 | 3970 | 3970 | 352 |
| 477 | 20240730 | 111600 | 1314911250 | 3970 | 3975 | 3975 | 3970 | 72 |
| 478 | 20240730 | 111500 | 1314625405 | 3970 | 3970 | 3970 | 3970 | 59 |
| 479 | 20240730 | 111400 | 1314391175 | 3970 | 3970 | 3970 | 3970 | 100 |
| 480 | 20240730 | 111300 | 1313994175 | 3970 | 3970 | 3970 | 3970 | 502 |
| 481 | 20240730 | 111200 | 1312001235 | 3985 | 3985 | 3985 | 3985 | 0 |
| 482 | 20240730 | 111100 | 1312001235 | 3985 | 3985 | 3985 | 3985 | 1 |
| 483 | 20240730 | 111000 | 1311997250 | 3985 | 3985 | 3985 | 3985 | 60 |
| 484 | 20240730 | 110900 | 1311758150 | 3985 | 3970 | 3985 | 3970 | 81 |
| 485 | 20240730 | 110800 | 1311435380 | 3970 | 3990 | 3990 | 3970 | 559 |
| 486 | 20240730 | 110700 | 1309212105 | 3990 | 3980 | 3990 | 3980 | 505 |
| 487 | 20240730 | 110600 | 1307201380 | 3990 | 3980 | 3990 | 3980 | 350 |
| 488 | 20240730 | 110500 | 1305807380 | 3980 | 3985 | 3990 | 3980 | 911 |
| 489 | 20240730 | 110400 | 1302173520 | 3990 | 3985 | 3990 | 3985 | 1918 |
| 490 | 20240730 | 110300 | 1294526140 | 3990 | 3990 | 3990 | 3990 | 50 |
| 491 | 20240730 | 110200 | 1294326640 | 3990 | 3975 | 3990 | 3975 | 1451 |
| 492 | 20240730 | 110100 | 1288540165 | 3990 | 3990 | 3990 | 3990 | 0 |
| 493 | 20240730 | 110000 | 1288540165 | 3990 | 3990 | 3990 | 3990 | 1 |
| 494 | 20240730 | 105900 | 1288536175 | 3990 | 3970 | 3990 | 3970 | 940 |
| 495 | 20240730 | 105800 | 1284801685 | 3970 | 3970 | 3970 | 3970 | 21 |
| 496 | 20240730 | 105700 | 1284718315 | 3970 | 3965 | 3970 | 3960 | 2356 |
| 497 | 20240730 | 105600 | 1275383945 | 3970 | 3980 | 3980 | 3970 | 300 |
| 498 | 20240730 | 105500 | 1274191945 | 3990 | 3990 | 3990 | 3990 | 1 |
| 499 | 20240730 | 105400 | 1274187955 | 3970 | 3970 | 3990 | 3970 | 757 |
| 500 | 20240730 | 105300 | 1271182625 | 3970 | 3960 | 3970 | 3960 | 253 |
| 501 | 20240730 | 105200 | 1270180560 | 3965 | 3965 | 3970 | 3960 | 433 |
| 502 | 20240730 | 105100 | 1268463715 | 3970 | 3990 | 3990 | 3970 | 1001 |
| 503 | 20240730 | 105000 | 1264488005 | 3990 | 3975 | 3990 | 3975 | 67 |
| 504 | 20240730 | 104900 | 1264220960 | 3975 | 3990 | 3990 | 3975 | 461 |
| 505 | 20240730 | 104800 | 1262386055 | 3980 | 3990 | 4000 | 3980 | 4309 |
| 506 | 20240730 | 104700 | 1245183580 | 3985 | 3990 | 3990 | 3985 | 2828 |
| 507 | 20240730 | 104600 | 1233904230 | 3990 | 3995 | 3995 | 3985 | 690 |
| 508 | 20240730 | 104500 | 1231154285 | 4000 | 3990 | 4000 | 3990 | 9 |
| 509 | 20240730 | 104400 | 1231118355 | 4000 | 4000 | 4000 | 3990 | 1876 |
| 510 | 20240730 | 104300 | 1223633045 | 3990 | 4000 | 4000 | 3990 | 1685 |
| 511 | 20240730 | 104200 | 1216907500 | 3995 | 4010 | 4010 | 3995 | 278 |
| 512 | 20240730 | 104100 | 1215795475 | 4010 | 4015 | 4015 | 4000 | 2768 |
| 513 | 20240730 | 104000 | 1204723385 | 4015 | 4020 | 4020 | 4000 | 375 |
| 514 | 20240730 | 103900 | 1203221415 | 4010 | 4015 | 4020 | 4010 | 878 |
| 515 | 20240730 | 103800 | 1199693090 | 4015 | 4015 | 4020 | 4015 | 632 |
| 516 | 20240730 | 103700 | 1197155600 | 4015 | 4010 | 4015 | 4010 | 5608 |
| 517 | 20240730 | 103600 | 1174662380 | 4010 | 4005 | 4010 | 4005 | 468 |
| 518 | 20240730 | 103500 | 1172786535 | 4000 | 3995 | 4000 | 3995 | 1390 |
| 519 | 20240730 | 103400 | 1167230475 | 3995 | 3995 | 4000 | 3995 | 127 |
| 520 | 20240730 | 103300 | 1166723040 | 4000 | 4000 | 4000 | 4000 | 21 |
| 521 | 20240730 | 103200 | 1166639040 | 4005 | 3995 | 4005 | 3995 | 207 |
| 522 | 20240730 | 103100 | 1165812055 | 3995 | 3995 | 4000 | 3990 | 620 |
| 523 | 20240730 | 103000 | 1163337105 | 4000 | 4000 | 4010 | 4000 | 1220 |
| 524 | 20240730 | 102900 | 1158452085 | 4005 | 4015 | 4015 | 4005 | 1514 |
| 525 | 20240730 | 102800 | 1152380780 | 4015 | 4005 | 4020 | 4005 | 2843 |
| 526 | 20240730 | 102700 | 1140975815 | 4005 | 3975 | 4010 | 3970 | 8177 |
| 527 | 20240730 | 102600 | 1108320460 | 3975 | 3965 | 3975 | 3965 | 688 |
| 528 | 20240730 | 102500 | 1105586450 | 3960 | 3950 | 3960 | 3950 | 542 |
| 529 | 20240730 | 102400 | 1103441520 | 3950 | 3950 | 3950 | 3950 | 229 |
| 530 | 20240730 | 102300 | 1102536970 | 3950 | 3950 | 3950 | 3950 | 51 |
| 531 | 20240730 | 102200 | 1102335520 | 3945 | 3945 | 3945 | 3945 | 192 |
| 532 | 20240730 | 102100 | 1101578080 | 3945 | 3945 | 3945 | 3945 | 162 |
| 533 | 20240730 | 102000 | 1100938990 | 3945 | 3935 | 3945 | 3935 | 1674 |
| 534 | 20240730 | 101900 | 1094344190 | 3945 | 3945 | 3945 | 3945 | 0 |
| 535 | 20240730 | 101800 | 1094344190 | 3945 | 3935 | 3945 | 3935 | 91 |
| 536 | 20240730 | 101700 | 1093986055 | 3935 | 3940 | 3945 | 3935 | 149 |
| 537 | 20240730 | 101600 | 1093399615 | 3945 | 3945 | 3945 | 3945 | 10 |
| 538 | 20240730 | 101500 | 1093360165 | 3945 | 3960 | 3960 | 3945 | 1990 |
| 539 | 20240730 | 101400 | 1085509095 | 3945 | 3940 | 3950 | 3940 | 2454 |
| 540 | 20240730 | 101300 | 1075827975 | 3940 | 3930 | 3940 | 3930 | 1224 |
| 541 | 20240730 | 101200 | 1071010115 | 3925 | 3925 | 3925 | 3925 | 1447 |
| 542 | 20240730 | 101100 | 1065330640 | 3925 | 3910 | 3925 | 3910 | 1557 |
| 543 | 20240730 | 101000 | 1059230500 | 3910 | 3905 | 3925 | 3905 | 473 |
| 544 | 20240730 | 100900 | 1057378930 | 3910 | 3910 | 3910 | 3905 | 310 |
| 545 | 20240730 | 100800 | 1056166930 | 3910 | 3905 | 3910 | 3900 | 4210 |
| 546 | 20240730 | 100700 | 1039734035 | 3910 | 3905 | 3910 | 3905 | 1100 |
| 547 | 20240730 | 100600 | 1035436035 | 3910 | 3910 | 3910 | 3910 | 102 |
| 548 | 20240730 | 100500 | 1035037215 | 3910 | 3920 | 3920 | 3910 | 8764 |
| 549 | 20240730 | 100400 | 1000741985 | 3920 | 3920 | 3925 | 3915 | 1086 |
| 550 | 20240730 | 100300 | 996489865 | 3920 | 3945 | 3945 | 3920 | 2945 |
| 551 | 20240730 | 100200 | 984940050 | 3945 | 3920 | 3945 | 3920 | 1207 |
| 552 | 20240730 | 100100 | 980194380 | 3920 | 3915 | 3920 | 3915 | 2495 |
| 553 | 20240730 | 100000 | 970425960 | 3915 | 3915 | 3915 | 3910 | 870 |
| 554 | 20240730 | 095900 | 967021165 | 3915 | 3915 | 3915 | 3910 | 3295 |
| 555 | 20240730 | 095800 | 954125060 | 3915 | 3915 | 3915 | 3915 | 32 |
| 556 | 20240730 | 095700 | 953999780 | 3910 | 3910 | 3910 | 3910 | 233 |
| 557 | 20240730 | 095600 | 953088750 | 3910 | 3910 | 3915 | 3910 | 799 |
| 558 | 20240730 | 095500 | 949964550 | 3915 | 3915 | 3915 | 3910 | 450 |
| 559 | 20240730 | 095400 | 948205020 | 3910 | 3905 | 3910 | 3905 | 550 |
| 560 | 20240730 | 095300 | 946054770 | 3905 | 3915 | 3915 | 3905 | 1254 |
| 561 | 20240730 | 095200 | 941150980 | 3910 | 3905 | 3910 | 3905 | 144 |
| 562 | 20240730 | 095100 | 940588440 | 3905 | 3905 | 3905 | 3905 | 1900 |
| 563 | 20240730 | 095000 | 933168940 | 3900 | 3905 | 3905 | 3900 | 8459 |
| 564 | 20240730 | 094900 | 900173045 | 3905 | 3905 | 3910 | 3905 | 1681 |
| 565 | 20240730 | 094800 | 893608450 | 3905 | 3900 | 3905 | 3900 | 4693 |
| 566 | 20240730 | 094700 | 875304730 | 3905 | 3915 | 3915 | 3905 | 9085 |
| 567 | 20240730 | 094600 | 839815700 | 3910 | 3915 | 3915 | 3910 | 2404 |
| 568 | 20240730 | 094500 | 830415070 | 3910 | 3915 | 3915 | 3910 | 2755 |
| 569 | 20240730 | 094400 | 819638425 | 3915 | 3960 | 3960 | 3915 | 20778 |
| 570 | 20240730 | 094300 | 737767910 | 3960 | 3960 | 3965 | 3960 | 2848 |
| 571 | 20240730 | 094200 | 726489795 | 3960 | 3965 | 3965 | 3960 | 782 |
| 572 | 20240730 | 094100 | 723389170 | 3965 | 3965 | 3965 | 3960 | 363 |
| 573 | 20240730 | 094000 | 721951125 | 3965 | 3970 | 3970 | 3965 | 1720 |
| 574 | 20240730 | 093900 | 715131310 | 3970 | 3970 | 3970 | 3965 | 556 |
| 575 | 20240730 | 093800 | 712924995 | 3970 | 3975 | 3975 | 3965 | 1477 |
| 576 | 20240730 | 093700 | 707065775 | 3975 | 3975 | 3975 | 3975 | 46 |
| 577 | 20240730 | 093600 | 706882925 | 3975 | 3970 | 3975 | 3970 | 352 |
| 578 | 20240730 | 093500 | 705484985 | 3970 | 3975 | 3975 | 3970 | 446 |
| 579 | 20240730 | 093400 | 703714360 | 3970 | 3975 | 3975 | 3965 | 651 |
| 580 | 20240730 | 093300 | 701132720 | 3965 | 3965 | 3965 | 3965 | 50 |
| 581 | 20240730 | 093200 | 700934470 | 3965 | 3980 | 3980 | 3965 | 5486 |
| 582 | 20240730 | 093100 | 679153500 | 3990 | 3995 | 3995 | 3980 | 324 |
| 583 | 20240730 | 093000 | 677861830 | 3980 | 3985 | 3990 | 3975 | 2426 |
| 584 | 20240730 | 092900 | 668191330 | 3985 | 3990 | 3990 | 3970 | 1182 |
| 585 | 20240730 | 092800 | 663488985 | 3985 | 3985 | 3985 | 3985 | 117 |
| 586 | 20240730 | 092700 | 663022740 | 3975 | 3985 | 3985 | 3970 | 2231 |
| 587 | 20240730 | 092600 | 654152080 | 3975 | 3970 | 3975 | 3965 | 4513 |
| 588 | 20240730 | 092500 | 636216975 | 3970 | 3975 | 3975 | 3970 | 6563 |
| 589 | 20240730 | 092400 | 610136360 | 3975 | 4005 | 4005 | 3975 | 8918 |
| 590 | 20240730 | 092300 | 574555150 | 4010 | 4020 | 4020 | 4010 | 581 |
| 591 | 20240730 | 092200 | 572225040 | 4015 | 4020 | 4020 | 4015 | 698 |
| 592 | 20240730 | 092100 | 569422565 | 4025 | 4020 | 4025 | 4020 | 1498 |
| 593 | 20240730 | 092000 | 563397285 | 4015 | 4020 | 4025 | 4015 | 5022 |
| 594 | 20240730 | 091900 | 543211180 | 4020 | 4020 | 4020 | 4020 | 251 |
| 595 | 20240730 | 091800 | 542202160 | 4015 | 4020 | 4025 | 4015 | 1999 |
| 596 | 20240730 | 091700 | 534173835 | 4015 | 3995 | 4015 | 3995 | 1260 |
| 597 | 20240730 | 091600 | 529129105 | 3995 | 3995 | 3995 | 3995 | 524 |
| 598 | 20240730 | 091500 | 527035725 | 3995 | 4010 | 4010 | 3980 | 6735 |
| 599 | 20240730 | 091400 | 500107850 | 4005 | 4025 | 4025 | 4005 | 10732 |
| 600 | 20240730 | 091300 | 457065025 | 4025 | 4020 | 4025 | 4010 | 3127 |
| 601 | 20240730 | 091200 | 444503965 | 4020 | 3995 | 4020 | 3995 | 3103 |
| 602 | 20240730 | 091100 | 432073910 | 3995 | 3985 | 3995 | 3985 | 533 |
| 603 | 20240730 | 091000 | 429947015 | 3985 | 3980 | 3985 | 3970 | 1714 |
| 604 | 20240730 | 090900 | 423131325 | 3975 | 3975 | 3980 | 3955 | 5260 |
| 605 | 20240730 | 090800 | 402248190 | 3975 | 3955 | 3975 | 3955 | 689 |
| 606 | 20240730 | 090700 | 399520285 | 3955 | 3955 | 3955 | 3955 | 837 |
| 607 | 20240730 | 090600 | 396209950 | 3955 | 3955 | 3980 | 3955 | 1894 |
| 608 | 20240730 | 090500 | 388711655 | 3955 | 3965 | 3965 | 3940 | 8320 |
| 609 | 20240730 | 090400 | 355782135 | 3960 | 4025 | 4025 | 3960 | 13398 |
| 610 | 20240730 | 090300 | 302289260 | 4025 | 4030 | 4035 | 4020 | 3608 |
| 611 | 20240730 | 090200 | 287760130 | 4030 | 4040 | 4080 | 4010 | 19406 |
| 612 | 20240730 | 090100 | 209486400 | 4080 | 4045 | 4090 | 4025 | 6259 |
| 613 | 20240730 | 090000 | 184014190 | 4035 | 4035 | 4045 | 4010 | 45605 |