34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 184500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 3 | 20240729 | 184400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 4 | 20240729 | 184300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 5 | 20240729 | 184200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 6 | 20240729 | 184100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 7 | 20240729 | 184000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 8 | 20240729 | 183900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 9 | 20240729 | 183800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 10 | 20240729 | 183700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 11 | 20240729 | 183600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 12 | 20240729 | 183500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 13 | 20240729 | 183400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 14 | 20240729 | 183300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 15 | 20240729 | 183200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 16 | 20240729 | 183100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 17 | 20240729 | 183000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 18 | 20240729 | 182900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 19 | 20240729 | 182800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 20 | 20240729 | 182700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 21 | 20240729 | 182600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 22 | 20240729 | 182500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 23 | 20240729 | 182400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 24 | 20240729 | 182300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 25 | 20240729 | 182200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 26 | 20240729 | 182100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 27 | 20240729 | 182000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 28 | 20240729 | 181900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 29 | 20240729 | 181800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 30 | 20240729 | 181700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 31 | 20240729 | 181600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 32 | 20240729 | 181500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 33 | 20240729 | 181400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 34 | 20240729 | 181300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 35 | 20240729 | 181200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 36 | 20240729 | 181100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 37 | 20240729 | 181000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 38 | 20240729 | 180900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 39 | 20240729 | 180800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 40 | 20240729 | 180700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 41 | 20240729 | 180600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 42 | 20240729 | 180500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 43 | 20240729 | 180400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 44 | 20240729 | 180300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 45 | 20240729 | 180200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 46 | 20240729 | 180100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 47 | 20240729 | 180000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 48 | 20240729 | 175900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 49 | 20240729 | 175800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 50 | 20240729 | 175700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 51 | 20240729 | 175600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 52 | 20240729 | 175500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 53 | 20240729 | 175400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 54 | 20240729 | 175300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 55 | 20240729 | 175200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 56 | 20240729 | 175100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 57 | 20240729 | 175000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 58 | 20240729 | 174900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 59 | 20240729 | 174800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 60 | 20240729 | 174700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 61 | 20240729 | 174600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 62 | 20240729 | 174500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 63 | 20240729 | 174400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 64 | 20240729 | 174300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 65 | 20240729 | 174200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 66 | 20240729 | 174100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 67 | 20240729 | 174000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 68 | 20240729 | 173900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 69 | 20240729 | 173800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 70 | 20240729 | 173700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 71 | 20240729 | 173600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 72 | 20240729 | 173500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 73 | 20240729 | 173400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 74 | 20240729 | 173300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 75 | 20240729 | 173200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 76 | 20240729 | 173100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 77 | 20240729 | 173000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 78 | 20240729 | 172900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 79 | 20240729 | 172800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 80 | 20240729 | 172700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 81 | 20240729 | 172600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 82 | 20240729 | 172500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 83 | 20240729 | 172400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 84 | 20240729 | 172300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 85 | 20240729 | 172200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 86 | 20240729 | 172100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 87 | 20240729 | 172000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 88 | 20240729 | 171900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 89 | 20240729 | 171800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 90 | 20240729 | 171700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 91 | 20240729 | 171600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 92 | 20240729 | 171500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 93 | 20240729 | 171400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 94 | 20240729 | 171300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 95 | 20240729 | 171200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 96 | 20240729 | 171100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 97 | 20240729 | 171000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 98 | 20240729 | 170900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 99 | 20240729 | 170800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 100 | 20240729 | 170700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 101 | 20240729 | 170600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 102 | 20240729 | 170500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 103 | 20240729 | 170400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 104 | 20240729 | 170300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 105 | 20240729 | 170200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 106 | 20240729 | 170100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 107 | 20240729 | 170000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 108 | 20240729 | 165900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 109 | 20240729 | 165800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 110 | 20240729 | 165700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 111 | 20240729 | 165600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 112 | 20240729 | 165500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 113 | 20240729 | 165400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 114 | 20240729 | 165300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 115 | 20240729 | 165200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 116 | 20240729 | 165100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 117 | 20240729 | 165000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 118 | 20240729 | 164900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 119 | 20240729 | 164800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 120 | 20240729 | 164700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 121 | 20240729 | 164600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 122 | 20240729 | 164500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 123 | 20240729 | 164400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 124 | 20240729 | 164300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 125 | 20240729 | 164200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 126 | 20240729 | 164100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 127 | 20240729 | 164000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 128 | 20240729 | 163900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 129 | 20240729 | 163800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 130 | 20240729 | 163700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 131 | 20240729 | 163600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 132 | 20240729 | 163500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 133 | 20240729 | 163400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 134 | 20240729 | 163300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 135 | 20240729 | 163200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 136 | 20240729 | 163100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 137 | 20240729 | 163000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 138 | 20240729 | 162900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 139 | 20240729 | 162800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 140 | 20240729 | 162700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 141 | 20240729 | 162600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 142 | 20240729 | 162500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 143 | 20240729 | 162400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 144 | 20240729 | 162300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 145 | 20240729 | 162200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 146 | 20240729 | 162100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 147 | 20240729 | 162000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 148 | 20240729 | 161900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 149 | 20240729 | 161800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 150 | 20240729 | 161700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 151 | 20240729 | 161600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 152 | 20240729 | 161500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 153 | 20240729 | 161400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 154 | 20240729 | 161300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 155 | 20240729 | 161200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 156 | 20240729 | 161100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 157 | 20240729 | 161000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 158 | 20240729 | 160900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 159 | 20240729 | 160800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 160 | 20240729 | 160700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 161 | 20240729 | 160600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 162 | 20240729 | 160500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 163 | 20240729 | 160400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 164 | 20240729 | 160300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 165 | 20240729 | 160200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 166 | 20240729 | 160100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 167 | 20240729 | 160000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 168 | 20240729 | 155900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 169 | 20240729 | 155800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 170 | 20240729 | 155700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 171 | 20240729 | 155600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 172 | 20240729 | 155500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 173 | 20240729 | 155400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 174 | 20240729 | 155300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 175 | 20240729 | 155200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 176 | 20240729 | 155100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 177 | 20240729 | 155000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 178 | 20240729 | 154900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 179 | 20240729 | 154800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 180 | 20240729 | 154700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 181 | 20240729 | 154600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 182 | 20240729 | 154500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 183 | 20240729 | 154400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 184 | 20240729 | 154300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 185 | 20240729 | 154200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 186 | 20240729 | 154100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 187 | 20240729 | 154000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 188 | 20240729 | 153900 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 189 | 20240729 | 153800 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 190 | 20240729 | 153700 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 191 | 20240729 | 153600 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 192 | 20240729 | 153500 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 193 | 20240729 | 153400 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 194 | 20240729 | 153300 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 195 | 20240729 | 153200 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 196 | 20240729 | 153100 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 0 |
| 197 | 20240729 | 153000 | 127487489500 | 363000 | 363000 | 363000 | 363000 | 22212 |
| 198 | 20240729 | 152900 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 199 | 20240729 | 152800 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 200 | 20240729 | 152700 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 201 | 20240729 | 152600 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 202 | 20240729 | 152500 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 203 | 20240729 | 152400 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 204 | 20240729 | 152300 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 205 | 20240729 | 152200 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 206 | 20240729 | 152100 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 207 | 20240729 | 152000 | 119424533500 | 364500 | 364500 | 364500 | 364500 | 0 |
| 208 | 20240729 | 151900 | 119424533500 | 364500 | 364500 | 364500 | 364000 | 278 |
| 209 | 20240729 | 151800 | 119323284000 | 364500 | 364000 | 364500 | 364000 | 794 |
| 210 | 20240729 | 151700 | 119033910000 | 364500 | 363500 | 364500 | 363500 | 3134 |
| 211 | 20240729 | 151600 | 117893049500 | 363500 | 364000 | 364500 | 363500 | 643 |
| 212 | 20240729 | 151500 | 117659028500 | 364000 | 364500 | 364500 | 364000 | 563 |
| 213 | 20240729 | 151400 | 117453984000 | 364000 | 364000 | 364500 | 364000 | 493 |
| 214 | 20240729 | 151300 | 117274428500 | 364500 | 364000 | 364500 | 364000 | 357 |
| 215 | 20240729 | 151200 | 117144372500 | 364000 | 364000 | 364500 | 364000 | 433 |
| 216 | 20240729 | 151100 | 116986602000 | 364500 | 364000 | 364500 | 364000 | 854 |
| 217 | 20240729 | 151000 | 116675384000 | 364000 | 364000 | 364500 | 363500 | 1256 |
| 218 | 20240729 | 150900 | 116218230000 | 363500 | 363500 | 364000 | 363500 | 197 |
| 219 | 20240729 | 150800 | 116146536500 | 363500 | 363500 | 364000 | 363500 | 255 |
| 220 | 20240729 | 150700 | 116053779500 | 363500 | 364500 | 364500 | 363500 | 850 |
| 221 | 20240729 | 150600 | 115744490000 | 364000 | 364500 | 364500 | 364000 | 310 |
| 222 | 20240729 | 150500 | 115631577500 | 364000 | 364000 | 364500 | 364000 | 407 |
| 223 | 20240729 | 150400 | 115483372500 | 364000 | 364000 | 364500 | 364000 | 464 |
| 224 | 20240729 | 150300 | 115314471000 | 364000 | 364000 | 364500 | 364000 | 262 |
| 225 | 20240729 | 150200 | 115219062000 | 364000 | 364000 | 364500 | 364000 | 142 |
| 226 | 20240729 | 150100 | 115167361000 | 364000 | 364000 | 364500 | 364000 | 124 |
| 227 | 20240729 | 150000 | 115122215500 | 364000 | 363500 | 364500 | 363500 | 1835 |
| 228 | 20240729 | 145900 | 114454289500 | 363500 | 363500 | 364000 | 363500 | 189 |
| 229 | 20240729 | 145800 | 114385532000 | 363500 | 363500 | 364000 | 363500 | 205 |
| 230 | 20240729 | 145700 | 114311012500 | 363500 | 363500 | 364000 | 363500 | 319 |
| 231 | 20240729 | 145600 | 114195033000 | 363500 | 363500 | 364000 | 363500 | 178 |
| 232 | 20240729 | 145500 | 114130318000 | 363500 | 363500 | 364000 | 363500 | 296 |
| 233 | 20240729 | 145400 | 114022688500 | 363500 | 364000 | 364000 | 363500 | 257 |
| 234 | 20240729 | 145300 | 113929256000 | 363500 | 363500 | 364000 | 363500 | 284 |
| 235 | 20240729 | 145200 | 113825944000 | 363500 | 364000 | 364000 | 363500 | 117 |
| 236 | 20240729 | 145100 | 113783391500 | 364000 | 365000 | 365000 | 363500 | 827 |
| 237 | 20240729 | 145000 | 113482224500 | 365000 | 364000 | 365000 | 364000 | 967 |
| 238 | 20240729 | 144900 | 113129814500 | 364500 | 364500 | 365000 | 364500 | 251 |
| 239 | 20240729 | 144800 | 113038322500 | 364500 | 365000 | 365000 | 364500 | 187 |
| 240 | 20240729 | 144700 | 112970158500 | 364500 | 364500 | 365000 | 364500 | 83 |
| 241 | 20240729 | 144600 | 112939895000 | 364500 | 365000 | 365000 | 364500 | 1100 |
| 242 | 20240729 | 144500 | 112538498500 | 365000 | 364500 | 365000 | 364500 | 672 |
| 243 | 20240729 | 144400 | 112293533500 | 364500 | 365000 | 365000 | 364500 | 86 |
| 244 | 20240729 | 144300 | 112262153500 | 364500 | 365000 | 365000 | 364500 | 173 |
| 245 | 20240729 | 144200 | 112199032500 | 364500 | 364500 | 365000 | 364500 | 1057 |
| 246 | 20240729 | 144100 | 111813307000 | 365000 | 365000 | 365000 | 364500 | 220 |
| 247 | 20240729 | 144000 | 111733015000 | 364500 | 365000 | 365000 | 364500 | 115 |
| 248 | 20240729 | 143900 | 111691052000 | 365000 | 365000 | 365000 | 364000 | 1503 |
| 249 | 20240729 | 143800 | 111142738500 | 364500 | 365000 | 365000 | 364500 | 108 |
| 250 | 20240729 | 143700 | 111103365000 | 365000 | 365000 | 365000 | 364500 | 84 |
| 251 | 20240729 | 143600 | 111072740500 | 364500 | 364500 | 365000 | 364500 | 129 |
| 252 | 20240729 | 143500 | 111025706500 | 365000 | 365000 | 365000 | 364500 | 991 |
| 253 | 20240729 | 143400 | 110664033000 | 365000 | 365000 | 365000 | 364500 | 205 |
| 254 | 20240729 | 143300 | 110589301000 | 364500 | 364500 | 365000 | 364500 | 57 |
| 255 | 20240729 | 143200 | 110568519500 | 365000 | 364500 | 365000 | 364500 | 997 |
| 256 | 20240729 | 143100 | 110204665500 | 364500 | 364500 | 365000 | 364500 | 70 |
| 257 | 20240729 | 143000 | 110179138000 | 365000 | 364500 | 365000 | 364500 | 56 |
| 258 | 20240729 | 142900 | 110158711500 | 364500 | 364500 | 365000 | 364500 | 93 |
| 259 | 20240729 | 142800 | 110124786000 | 365000 | 364500 | 365000 | 364500 | 934 |
| 260 | 20240729 | 142700 | 109783902000 | 364500 | 364000 | 365000 | 364000 | 956 |
| 261 | 20240729 | 142600 | 109435447500 | 364500 | 364500 | 364500 | 364000 | 206 |
| 262 | 20240729 | 142500 | 109360439000 | 364500 | 363500 | 364500 | 363500 | 853 |
| 263 | 20240729 | 142400 | 109049893000 | 363500 | 363500 | 364000 | 363500 | 80 |
| 264 | 20240729 | 142300 | 109020793000 | 363500 | 364000 | 364000 | 363500 | 124 |
| 265 | 20240729 | 142200 | 108975679500 | 364000 | 363500 | 364000 | 363500 | 138 |
| 266 | 20240729 | 142100 | 108925477000 | 364000 | 363000 | 364000 | 363000 | 415 |
| 267 | 20240729 | 142000 | 108774626500 | 363500 | 363500 | 363500 | 363000 | 369 |
| 268 | 20240729 | 141900 | 108640519000 | 363500 | 363000 | 363500 | 363000 | 89 |
| 269 | 20240729 | 141800 | 108608180000 | 363500 | 364000 | 364000 | 363000 | 1247 |
| 270 | 20240729 | 141700 | 108154463500 | 363000 | 363000 | 364000 | 363000 | 1014 |
| 271 | 20240729 | 141600 | 107785813000 | 363000 | 363500 | 363500 | 363000 | 25 |
| 272 | 20240729 | 141500 | 107776731500 | 363500 | 363000 | 363500 | 363000 | 61 |
| 273 | 20240729 | 141400 | 107754575000 | 363500 | 363500 | 363500 | 363000 | 911 |
| 274 | 20240729 | 141300 | 107423439000 | 363500 | 363000 | 363500 | 363000 | 290 |
| 275 | 20240729 | 141200 | 107318156500 | 363000 | 363000 | 363500 | 363000 | 37 |
| 276 | 20240729 | 141100 | 107304722000 | 363000 | 363000 | 363500 | 363000 | 862 |
| 277 | 20240729 | 141000 | 106991813500 | 362500 | 363500 | 363500 | 362500 | 149 |
| 278 | 20240729 | 140900 | 106937761000 | 363000 | 363000 | 363500 | 363000 | 191 |
| 279 | 20240729 | 140800 | 106868423000 | 363000 | 363000 | 363500 | 363000 | 243 |
| 280 | 20240729 | 140700 | 106780212500 | 363000 | 363000 | 363500 | 363000 | 1076 |
| 281 | 20240729 | 140600 | 106389174000 | 363000 | 363000 | 363500 | 363000 | 253 |
| 282 | 20240729 | 140500 | 106297329000 | 363000 | 363500 | 363500 | 363000 | 215 |
| 283 | 20240729 | 140400 | 106219276500 | 363000 | 363000 | 363500 | 363000 | 1195 |
| 284 | 20240729 | 140300 | 105785006000 | 363000 | 364000 | 364000 | 363000 | 841 |
| 285 | 20240729 | 140200 | 105479339000 | 364000 | 363500 | 364000 | 363500 | 118 |
| 286 | 20240729 | 140100 | 105436401000 | 364000 | 364500 | 364500 | 363500 | 1360 |
| 287 | 20240729 | 140000 | 104940870500 | 364500 | 364000 | 364500 | 363500 | 1256 |
| 288 | 20240729 | 135900 | 104483841000 | 363500 | 364000 | 364500 | 363500 | 680 |
| 289 | 20240729 | 135800 | 104236323500 | 364000 | 364000 | 364500 | 364000 | 149 |
| 290 | 20240729 | 135700 | 104182064500 | 364000 | 364000 | 364500 | 364000 | 273 |
| 291 | 20240729 | 135600 | 104082677500 | 363500 | 364500 | 364500 | 363500 | 75 |
| 292 | 20240729 | 135500 | 104055386000 | 364000 | 364500 | 364500 | 363500 | 259 |
| 293 | 20240729 | 135400 | 103961098000 | 364000 | 364500 | 364500 | 364000 | 128 |
| 294 | 20240729 | 135300 | 103914487000 | 364000 | 363500 | 364500 | 363500 | 815 |
| 295 | 20240729 | 135200 | 103617832000 | 364000 | 364000 | 364000 | 363500 | 218 |
| 296 | 20240729 | 135100 | 103538559000 | 364000 | 364500 | 364500 | 364000 | 1669 |
| 297 | 20240729 | 135000 | 102931017000 | 364500 | 364500 | 364500 | 364000 | 142 |
| 298 | 20240729 | 134900 | 102879264500 | 364000 | 364000 | 364500 | 364000 | 988 |
| 299 | 20240729 | 134800 | 102519172500 | 364000 | 364000 | 364500 | 364000 | 65 |
| 300 | 20240729 | 134700 | 102495491500 | 364000 | 364500 | 364500 | 364000 | 146 |
| 301 | 20240729 | 134600 | 102442292000 | 364500 | 364000 | 364500 | 364000 | 1010 |
| 302 | 20240729 | 134500 | 102074196500 | 364000 | 364500 | 364500 | 364000 | 124 |
| 303 | 20240729 | 134400 | 102029051500 | 364500 | 364000 | 364500 | 364000 | 31 |
| 304 | 20240729 | 134300 | 102017753000 | 364000 | 364000 | 364500 | 363500 | 292 |
| 305 | 20240729 | 134200 | 101911463000 | 364000 | 364500 | 365000 | 363500 | 1589 |
| 306 | 20240729 | 134100 | 101332998500 | 364500 | 364500 | 365000 | 364500 | 235 |
| 307 | 20240729 | 134000 | 101247331000 | 364500 | 364500 | 365000 | 364500 | 222 |
| 308 | 20240729 | 133900 | 101166380000 | 365000 | 364500 | 365000 | 364000 | 867 |
| 309 | 20240729 | 133800 | 100850416000 | 364500 | 364500 | 364500 | 364000 | 57 |
| 310 | 20240729 | 133700 | 100829642500 | 364500 | 364500 | 364500 | 364000 | 219 |
| 311 | 20240729 | 133600 | 100749881500 | 364500 | 364500 | 365000 | 364500 | 351 |
| 312 | 20240729 | 133500 | 100621932500 | 364500 | 364500 | 365000 | 364500 | 1003 |
| 313 | 20240729 | 133400 | 100255890000 | 364500 | 365000 | 365000 | 364500 | 196 |
| 314 | 20240729 | 133300 | 100184440000 | 365000 | 365000 | 365000 | 364500 | 242 |
| 315 | 20240729 | 133200 | 100096214500 | 364500 | 364000 | 365000 | 364000 | 532 |
| 316 | 20240729 | 133100 | 99902333500 | 364000 | 364000 | 364500 | 364000 | 119 |
| 317 | 20240729 | 133000 | 99858981500 | 364000 | 364500 | 364500 | 364000 | 143 |
| 318 | 20240729 | 132900 | 99806869500 | 363500 | 364000 | 364500 | 363500 | 170 |
| 319 | 20240729 | 132800 | 99744972000 | 364500 | 365000 | 365000 | 364000 | 1795 |
| 320 | 20240729 | 132700 | 99090563500 | 364500 | 365000 | 365000 | 364500 | 569 |
| 321 | 20240729 | 132600 | 98883158500 | 365000 | 365500 | 366000 | 364500 | 774 |
| 322 | 20240729 | 132500 | 98600525500 | 365500 | 365500 | 366000 | 365500 | 1156 |
| 323 | 20240729 | 132400 | 98177541000 | 365500 | 366000 | 366000 | 365500 | 88 |
| 324 | 20240729 | 132300 | 98145345000 | 366000 | 365500 | 366000 | 365500 | 173 |
| 325 | 20240729 | 132200 | 98082038000 | 366000 | 365500 | 366000 | 365500 | 1506 |
| 326 | 20240729 | 132100 | 97530859500 | 365500 | 365000 | 366000 | 365000 | 810 |
| 327 | 20240729 | 132000 | 97234798000 | 365000 | 365500 | 365500 | 365000 | 30 |
| 328 | 20240729 | 131900 | 97223840500 | 365500 | 365500 | 365500 | 365000 | 53 |
| 329 | 20240729 | 131800 | 97204474500 | 365000 | 365000 | 365500 | 365000 | 983 |
| 330 | 20240729 | 131700 | 96845235500 | 365000 | 365500 | 365500 | 365000 | 267 |
| 331 | 20240729 | 131600 | 96747762500 | 365000 | 365500 | 365500 | 365000 | 121 |
| 332 | 20240729 | 131500 | 96703579000 | 365000 | 365000 | 365500 | 365000 | 326 |
| 333 | 20240729 | 131400 | 96584507000 | 365500 | 365000 | 365500 | 365000 | 1098 |
| 334 | 20240729 | 131300 | 96183219500 | 365500 | 365000 | 365500 | 365000 | 360 |
| 335 | 20240729 | 131200 | 96051793000 | 365000 | 365000 | 365500 | 365000 | 426 |
| 336 | 20240729 | 131100 | 95896190500 | 365500 | 365000 | 365500 | 364500 | 379 |
| 337 | 20240729 | 131000 | 95757842500 | 365000 | 365500 | 365500 | 364500 | 388 |
| 338 | 20240729 | 130900 | 95616234000 | 365000 | 365000 | 365500 | 365000 | 196 |
| 339 | 20240729 | 130800 | 95544692000 | 365000 | 364500 | 365000 | 364500 | 343 |
| 340 | 20240729 | 130700 | 95419506500 | 364500 | 365000 | 365500 | 364500 | 1925 |
| 341 | 20240729 | 130600 | 94717068500 | 364500 | 365000 | 365000 | 364500 | 134 |
| 342 | 20240729 | 130500 | 94668221000 | 364500 | 365000 | 365000 | 364500 | 122 |
| 343 | 20240729 | 130400 | 94623732000 | 364500 | 365500 | 365500 | 364500 | 1372 |
| 344 | 20240729 | 130300 | 94122429000 | 365000 | 365500 | 365500 | 365000 | 1480 |
| 345 | 20240729 | 130200 | 93582219500 | 365000 | 365000 | 365500 | 365000 | 394 |
| 346 | 20240729 | 130100 | 93438293500 | 365000 | 365000 | 365500 | 365000 | 250 |
| 347 | 20240729 | 130000 | 93346967000 | 365000 | 365000 | 365500 | 364500 | 269 |
| 348 | 20240729 | 125900 | 93248782000 | 365000 | 365500 | 365500 | 365000 | 600 |
| 349 | 20240729 | 125800 | 93029757000 | 365000 | 366500 | 366500 | 365000 | 2121 |
| 350 | 20240729 | 125700 | 92253666500 | 366000 | 366000 | 366500 | 365500 | 2547 |
| 351 | 20240729 | 125600 | 91321188000 | 366000 | 365500 | 366000 | 365500 | 1712 |
| 352 | 20240729 | 125500 | 90694624000 | 366000 | 365000 | 366000 | 365000 | 1391 |
| 353 | 20240729 | 125400 | 90186078000 | 365500 | 365500 | 365500 | 365000 | 295 |
| 354 | 20240729 | 125300 | 90078265500 | 365500 | 364500 | 365500 | 364500 | 7309 |
| 355 | 20240729 | 125200 | 87410088000 | 364500 | 365000 | 365000 | 364500 | 75 |
| 356 | 20240729 | 125100 | 87382740500 | 365000 | 364500 | 365000 | 364500 | 66 |
| 357 | 20240729 | 125000 | 87358679500 | 364500 | 364000 | 365000 | 364000 | 713 |
| 358 | 20240729 | 124900 | 87098773500 | 364000 | 364000 | 364500 | 363500 | 1514 |
| 359 | 20240729 | 124800 | 86547242500 | 363500 | 363500 | 363500 | 363000 | 520 |
| 360 | 20240729 | 124700 | 86358224000 | 363500 | 363500 | 364000 | 363500 | 292 |
| 361 | 20240729 | 124600 | 86252076000 | 363500 | 364000 | 364000 | 363500 | 971 |
| 362 | 20240729 | 124500 | 85898662500 | 364000 | 364000 | 364000 | 363500 | 234 |
| 363 | 20240729 | 124400 | 85813601500 | 364000 | 363500 | 364000 | 363500 | 233 |
| 364 | 20240729 | 124300 | 85728891500 | 363500 | 363500 | 364000 | 363500 | 50 |
| 365 | 20240729 | 124200 | 85710698500 | 363500 | 364000 | 364000 | 363500 | 974 |
| 366 | 20240729 | 124100 | 85356181000 | 363500 | 364000 | 364000 | 363500 | 16 |
| 367 | 20240729 | 124000 | 85350360000 | 363500 | 363500 | 364000 | 363500 | 223 |
| 368 | 20240729 | 123900 | 85269245000 | 363500 | 363500 | 364000 | 363500 | 1075 |
| 369 | 20240729 | 123800 | 84878021500 | 363500 | 364000 | 364000 | 363500 | 110 |
| 370 | 20240729 | 123700 | 84838029000 | 364000 | 364000 | 364500 | 363500 | 226 |
| 371 | 20240729 | 123600 | 84755771000 | 364000 | 364500 | 364500 | 363500 | 715 |
| 372 | 20240729 | 123500 | 84495501000 | 364000 | 364500 | 364500 | 363500 | 584 |
| 373 | 20240729 | 123400 | 84282926000 | 364000 | 364000 | 364500 | 364000 | 182 |
| 374 | 20240729 | 123300 | 84216667000 | 364000 | 364000 | 364500 | 363500 | 321 |
| 375 | 20240729 | 123200 | 84099852000 | 364000 | 364000 | 364500 | 364000 | 1175 |
| 376 | 20240729 | 123100 | 83671710500 | 364000 | 364500 | 365000 | 364000 | 661 |
| 377 | 20240729 | 123000 | 83430831000 | 364500 | 364500 | 365000 | 364500 | 300 |
| 378 | 20240729 | 122900 | 83321456000 | 365000 | 365000 | 365000 | 364500 | 546 |
| 379 | 20240729 | 122800 | 83122430500 | 365000 | 364500 | 365000 | 364500 | 2918 |
| 380 | 20240729 | 122700 | 82058350500 | 364500 | 364500 | 364500 | 364000 | 285 |
| 381 | 20240729 | 122600 | 81954583500 | 364000 | 364000 | 364500 | 364000 | 118 |
| 382 | 20240729 | 122500 | 81911593500 | 364000 | 364500 | 364500 | 364000 | 986 |
| 383 | 20240729 | 122400 | 81552207000 | 364000 | 364500 | 364500 | 364000 | 404 |
| 384 | 20240729 | 122300 | 81404966500 | 364000 | 364500 | 365000 | 364000 | 661 |
| 385 | 20240729 | 122200 | 81164031500 | 364500 | 364500 | 365000 | 364000 | 5134 |
| 386 | 20240729 | 122100 | 79292574000 | 365000 | 364500 | 365000 | 364500 | 1392 |
| 387 | 20240729 | 122000 | 78784628000 | 365000 | 364500 | 365000 | 364000 | 5345 |
| 388 | 20240729 | 121900 | 76836374500 | 364500 | 364500 | 364500 | 364000 | 223 |
| 389 | 20240729 | 121800 | 76755161500 | 364000 | 364000 | 364500 | 363500 | 3350 |
| 390 | 20240729 | 121700 | 75535671000 | 363500 | 364000 | 364000 | 363500 | 221 |
| 391 | 20240729 | 121600 | 75455235000 | 364000 | 364000 | 364000 | 363500 | 707 |
| 392 | 20240729 | 121500 | 75197919500 | 363500 | 364000 | 364000 | 363500 | 160 |
| 393 | 20240729 | 121400 | 75139732500 | 363500 | 363500 | 364000 | 363000 | 584 |
| 394 | 20240729 | 121300 | 74927450000 | 363500 | 363000 | 363500 | 363000 | 145 |
| 395 | 20240729 | 121200 | 74874804000 | 363000 | 363500 | 364000 | 363000 | 1155 |
| 396 | 20240729 | 121100 | 74454981500 | 363500 | 363000 | 364000 | 362000 | 7938 |
| 397 | 20240729 | 121000 | 71571991500 | 362500 | 363000 | 363000 | 362500 | 310 |
| 398 | 20240729 | 120900 | 71459606000 | 363000 | 363000 | 363000 | 362500 | 71 |
| 399 | 20240729 | 120800 | 71433863000 | 363000 | 363000 | 363000 | 362500 | 82 |
| 400 | 20240729 | 120700 | 71404134500 | 362500 | 362500 | 363000 | 362000 | 2006 |
| 401 | 20240729 | 120600 | 70676516000 | 362500 | 362000 | 362500 | 362000 | 36 |
| 402 | 20240729 | 120500 | 70663480500 | 362000 | 362000 | 362500 | 362000 | 116 |
| 403 | 20240729 | 120400 | 70621455000 | 362000 | 362000 | 362500 | 362000 | 120 |
| 404 | 20240729 | 120300 | 70578008000 | 362500 | 362000 | 362500 | 362000 | 1166 |
| 405 | 20240729 | 120200 | 70155459500 | 362000 | 362000 | 362500 | 362000 | 263 |
| 406 | 20240729 | 120100 | 70060248500 | 362000 | 362500 | 362500 | 362000 | 69 |
| 407 | 20240729 | 120000 | 70035253000 | 362500 | 362000 | 362500 | 362000 | 984 |
| 408 | 20240729 | 115900 | 69678584500 | 362000 | 362000 | 362500 | 362000 | 284 |
| 409 | 20240729 | 115800 | 69575667500 | 362000 | 362000 | 362500 | 362000 | 27 |
| 410 | 20240729 | 115700 | 69565886500 | 362500 | 362500 | 362500 | 362000 | 93 |
| 411 | 20240729 | 115600 | 69532176000 | 362000 | 362500 | 362500 | 362000 | 964 |
| 412 | 20240729 | 115500 | 69182768000 | 362000 | 362500 | 362500 | 362000 | 22 |
| 413 | 20240729 | 115400 | 69174800000 | 362000 | 362500 | 362500 | 362000 | 29 |
| 414 | 20240729 | 115300 | 69164301000 | 362500 | 362000 | 362500 | 361500 | 541 |
| 415 | 20240729 | 115200 | 68968433000 | 362000 | 362500 | 362500 | 361500 | 266 |
| 416 | 20240729 | 115100 | 68872136500 | 362500 | 362500 | 362500 | 362000 | 168 |
| 417 | 20240729 | 115000 | 68811314500 | 362000 | 362000 | 362500 | 362000 | 127 |
| 418 | 20240729 | 114900 | 68765334500 | 362500 | 362000 | 362500 | 362000 | 1078 |
| 419 | 20240729 | 114800 | 68374660000 | 362000 | 362000 | 362500 | 362000 | 208 |
| 420 | 20240729 | 114700 | 68299360500 | 362000 | 362000 | 362500 | 362000 | 105 |
| 421 | 20240729 | 114600 | 68261346000 | 362500 | 362000 | 362500 | 362000 | 1045 |
| 422 | 20240729 | 114500 | 67882580000 | 362000 | 362000 | 362500 | 362000 | 106 |
| 423 | 20240729 | 114400 | 67844195000 | 362000 | 362000 | 362500 | 362000 | 116 |
| 424 | 20240729 | 114300 | 67802193500 | 362000 | 362000 | 362500 | 362000 | 38 |
| 425 | 20240729 | 114200 | 67788434000 | 362000 | 362000 | 362500 | 362000 | 943 |
| 426 | 20240729 | 114100 | 67446621000 | 362500 | 362000 | 362500 | 362000 | 304 |
| 427 | 20240729 | 114000 | 67336429000 | 362000 | 362000 | 362500 | 362000 | 155 |
| 428 | 20240729 | 113900 | 67280316000 | 362000 | 362000 | 362500 | 362000 | 251 |
| 429 | 20240729 | 113800 | 67189443500 | 362000 | 362500 | 362500 | 362000 | 105 |
| 430 | 20240729 | 113700 | 67151428000 | 362500 | 362000 | 362500 | 362000 | 81 |
| 431 | 20240729 | 113600 | 67122091500 | 362000 | 362000 | 362500 | 362000 | 300 |
| 432 | 20240729 | 113500 | 67013482500 | 362000 | 362000 | 362500 | 361500 | 1149 |
| 433 | 20240729 | 113400 | 66597541500 | 362000 | 361500 | 362000 | 361500 | 40 |
| 434 | 20240729 | 113300 | 66583073000 | 361500 | 362000 | 362000 | 361500 | 163 |
| 435 | 20240729 | 113200 | 66524134500 | 361500 | 361000 | 362000 | 361000 | 497 |
| 436 | 20240729 | 113100 | 66344473000 | 361000 | 361500 | 362000 | 361000 | 374 |
| 437 | 20240729 | 113000 | 66209308500 | 361500 | 361500 | 362000 | 361500 | 73 |
| 438 | 20240729 | 112900 | 66182913500 | 361500 | 361500 | 362000 | 361500 | 123 |
| 439 | 20240729 | 112800 | 66138446500 | 362000 | 361500 | 362000 | 361500 | 1060 |
| 440 | 20240729 | 112700 | 65754814500 | 361500 | 362000 | 362000 | 361000 | 1267 |
| 441 | 20240729 | 112600 | 65296457500 | 362000 | 362000 | 362500 | 362000 | 164 |
| 442 | 20240729 | 112500 | 65237086000 | 362000 | 362000 | 362500 | 362000 | 1031 |
| 443 | 20240729 | 112400 | 64863414500 | 362500 | 362000 | 362500 | 362000 | 166 |
| 444 | 20240729 | 112300 | 64803311000 | 362000 | 362000 | 362500 | 362000 | 183 |
| 445 | 20240729 | 112200 | 64737051000 | 362000 | 362000 | 362500 | 362000 | 82 |
| 446 | 20240729 | 112100 | 64707349500 | 362000 | 362500 | 362500 | 362000 | 1124 |
| 447 | 20240729 | 112000 | 64299950000 | 362500 | 362500 | 362500 | 362000 | 95 |
| 448 | 20240729 | 111900 | 64265551500 | 362500 | 362500 | 362500 | 362000 | 227 |
| 449 | 20240729 | 111800 | 64183351000 | 362000 | 362000 | 362500 | 362000 | 259 |
| 450 | 20240729 | 111700 | 64089515500 | 362000 | 362000 | 362500 | 362000 | 147 |
| 451 | 20240729 | 111600 | 64036301000 | 362000 | 362000 | 362500 | 362000 | 205 |
| 452 | 20240729 | 111500 | 63962071500 | 362500 | 362500 | 363000 | 362000 | 541 |
| 453 | 20240729 | 111400 | 63765860000 | 362500 | 362500 | 363000 | 362000 | 1219 |
| 454 | 20240729 | 111300 | 63323987500 | 362000 | 362000 | 362500 | 362000 | 418 |
| 455 | 20240729 | 111200 | 63172665000 | 362000 | 363000 | 363000 | 362000 | 1409 |
| 456 | 20240729 | 111100 | 62661930000 | 363000 | 363000 | 363000 | 362500 | 251 |
| 457 | 20240729 | 111000 | 62570865500 | 363000 | 363000 | 363000 | 362500 | 1040 |
| 458 | 20240729 | 110900 | 62193391000 | 363000 | 362500 | 363000 | 362500 | 166 |
| 459 | 20240729 | 110800 | 62133197000 | 362500 | 363000 | 363000 | 362500 | 411 |
| 460 | 20240729 | 110700 | 61984045500 | 363000 | 362500 | 363000 | 362500 | 1209 |
| 461 | 20240729 | 110600 | 61545313500 | 362500 | 363000 | 363000 | 362500 | 415 |
| 462 | 20240729 | 110500 | 61394746000 | 363000 | 362500 | 363000 | 362500 | 1416 |
| 463 | 20240729 | 110400 | 60881300500 | 362500 | 362500 | 362500 | 362000 | 176 |
| 464 | 20240729 | 110300 | 60817507000 | 362000 | 361500 | 362500 | 361500 | 5456 |
| 465 | 20240729 | 110200 | 58842091500 | 362000 | 361000 | 362000 | 361000 | 210 |
| 466 | 20240729 | 110100 | 58766189500 | 361500 | 362000 | 362000 | 361500 | 166 |
| 467 | 20240729 | 110000 | 58706177000 | 361500 | 361500 | 362000 | 361000 | 1054 |
| 468 | 20240729 | 105900 | 58325202000 | 361000 | 361500 | 361500 | 361000 | 195 |
| 469 | 20240729 | 105800 | 58254800500 | 361000 | 361500 | 361500 | 361000 | 56 |
| 470 | 20240729 | 105700 | 58234573000 | 361500 | 361500 | 361500 | 361000 | 68 |
| 471 | 20240729 | 105600 | 58210012000 | 361000 | 361000 | 361500 | 361000 | 1107 |
| 472 | 20240729 | 105500 | 57809910000 | 361000 | 361500 | 361500 | 361000 | 54 |
| 473 | 20240729 | 105400 | 57790409500 | 361500 | 361500 | 361500 | 361000 | 81 |
| 474 | 20240729 | 105300 | 57761144500 | 361500 | 361000 | 361500 | 361000 | 1662 |
| 475 | 20240729 | 105200 | 57160410500 | 361500 | 361500 | 361500 | 361000 | 135 |
| 476 | 20240729 | 105100 | 57111665000 | 361000 | 361500 | 361500 | 361000 | 130 |
| 477 | 20240729 | 105000 | 57064694000 | 361500 | 361500 | 362000 | 361000 | 997 |
| 478 | 20240729 | 104900 | 56704287000 | 361500 | 361000 | 362000 | 361000 | 2137 |
| 479 | 20240729 | 104800 | 55931814500 | 361000 | 361000 | 361500 | 361000 | 84 |
| 480 | 20240729 | 104700 | 55901486500 | 361500 | 361000 | 361500 | 360500 | 671 |
| 481 | 20240729 | 104600 | 55659293000 | 361000 | 360500 | 361000 | 360000 | 1336 |
| 482 | 20240729 | 104500 | 55177162000 | 360500 | 360500 | 361000 | 360500 | 262 |
| 483 | 20240729 | 104400 | 55082697000 | 360500 | 360500 | 361000 | 360500 | 125 |
| 484 | 20240729 | 104300 | 55037628000 | 360500 | 361000 | 361000 | 360500 | 149 |
| 485 | 20240729 | 104200 | 54983903000 | 360500 | 360500 | 361000 | 360500 | 1128 |
| 486 | 20240729 | 104100 | 54576815000 | 360500 | 361000 | 361500 | 360500 | 526 |
| 487 | 20240729 | 104000 | 54386985000 | 361000 | 361000 | 361500 | 361000 | 213 |
| 488 | 20240729 | 103900 | 54310090000 | 361000 | 361000 | 361500 | 360500 | 819 |
| 489 | 20240729 | 103800 | 54014514500 | 361000 | 361000 | 361500 | 361000 | 232 |
| 490 | 20240729 | 103700 | 53930755000 | 361000 | 361000 | 361500 | 361000 | 76 |
| 491 | 20240729 | 103600 | 53903310000 | 361500 | 361000 | 361500 | 361000 | 218 |
| 492 | 20240729 | 103500 | 53824604000 | 361500 | 361000 | 361500 | 361000 | 1003 |
| 493 | 20240729 | 103400 | 53462060500 | 361000 | 361000 | 361500 | 361000 | 161 |
| 494 | 20240729 | 103300 | 53403930500 | 361500 | 361000 | 361500 | 361000 | 102 |
| 495 | 20240729 | 103200 | 53367104500 | 361500 | 361000 | 361500 | 361000 | 1022 |
| 496 | 20240729 | 103100 | 52997718500 | 361000 | 360500 | 361500 | 360500 | 513 |
| 497 | 20240729 | 103000 | 52812622500 | 361000 | 361500 | 361500 | 360500 | 183 |
| 498 | 20240729 | 102900 | 52746538500 | 361000 | 361500 | 361500 | 361000 | 566 |
| 499 | 20240729 | 102800 | 52542204500 | 361000 | 361000 | 361500 | 361000 | 1085 |
| 500 | 20240729 | 102700 | 52150038000 | 361000 | 361500 | 361500 | 361000 | 180 |
| 501 | 20240729 | 102600 | 52085049500 | 361500 | 361500 | 361500 | 361000 | 96 |
| 502 | 20240729 | 102500 | 52050359500 | 361500 | 361500 | 361500 | 361000 | 934 |
| 503 | 20240729 | 102400 | 51712720500 | 361000 | 361500 | 361500 | 361000 | 151 |
| 504 | 20240729 | 102300 | 51658202500 | 361000 | 361000 | 361500 | 361000 | 127 |
| 505 | 20240729 | 102200 | 51612330000 | 361000 | 361000 | 361500 | 361000 | 318 |
| 506 | 20240729 | 102100 | 51497479500 | 361000 | 361000 | 361500 | 361000 | 1103 |
| 507 | 20240729 | 102000 | 51098837500 | 361000 | 361000 | 361500 | 361000 | 244 |
| 508 | 20240729 | 101900 | 51010744000 | 361500 | 361000 | 361500 | 361000 | 61 |
| 509 | 20240729 | 101800 | 50988712500 | 361500 | 361000 | 361500 | 360500 | 922 |
| 510 | 20240729 | 101700 | 50655878000 | 361000 | 360500 | 361000 | 360000 | 737 |
| 511 | 20240729 | 101600 | 50390226500 | 360500 | 361500 | 361500 | 360500 | 984 |
| 512 | 20240729 | 101500 | 50035162500 | 361000 | 361000 | 361500 | 361000 | 99 |
| 513 | 20240729 | 101400 | 49999402500 | 361000 | 360500 | 361500 | 360500 | 811 |
| 514 | 20240729 | 101300 | 49706672500 | 361000 | 361000 | 361000 | 360500 | 85 |
| 515 | 20240729 | 101200 | 49675995000 | 361000 | 361000 | 361500 | 360500 | 260 |
| 516 | 20240729 | 101100 | 49582139000 | 361000 | 361500 | 362000 | 360000 | 1798 |
| 517 | 20240729 | 101000 | 48933367500 | 361500 | 360500 | 361500 | 360000 | 2372 |
| 518 | 20240729 | 100900 | 48077117500 | 360500 | 361000 | 361000 | 360000 | 689 |
| 519 | 20240729 | 100800 | 47828724000 | 360500 | 361000 | 361500 | 360500 | 1273 |
| 520 | 20240729 | 100700 | 47369281000 | 361000 | 361500 | 361500 | 361000 | 1687 |
| 521 | 20240729 | 100600 | 46759446500 | 361500 | 361000 | 361500 | 361000 | 264 |
| 522 | 20240729 | 100500 | 46664107500 | 361000 | 361500 | 361500 | 361000 | 154 |
| 523 | 20240729 | 100400 | 46608474500 | 361000 | 361500 | 361500 | 361000 | 904 |
| 524 | 20240729 | 100300 | 46281788500 | 361500 | 361000 | 361500 | 360500 | 1203 |
| 525 | 20240729 | 100200 | 45847546500 | 361000 | 361000 | 361000 | 360500 | 407 |
| 526 | 20240729 | 100100 | 45700727500 | 361000 | 360500 | 361000 | 360500 | 200 |
| 527 | 20240729 | 100000 | 45628579000 | 360500 | 359500 | 361000 | 359000 | 1837 |
| 528 | 20240729 | 095900 | 44967176500 | 359000 | 360000 | 360000 | 359000 | 677 |
| 529 | 20240729 | 095800 | 44723690500 | 360000 | 360000 | 360500 | 360000 | 1260 |
| 530 | 20240729 | 095700 | 44270076500 | 360000 | 361500 | 361500 | 360000 | 701 |
| 531 | 20240729 | 095600 | 44017152000 | 361000 | 360500 | 361500 | 360500 | 805 |
| 532 | 20240729 | 095500 | 43726581500 | 361000 | 361000 | 361500 | 360500 | 563 |
| 533 | 20240729 | 095400 | 43523345000 | 361500 | 361500 | 361500 | 360500 | 1435 |
| 534 | 20240729 | 095300 | 43004928000 | 362000 | 362000 | 362000 | 361500 | 1560 |
| 535 | 20240729 | 095200 | 42440312000 | 361500 | 362000 | 362000 | 361500 | 571 |
| 536 | 20240729 | 095100 | 42233760500 | 362000 | 361500 | 362000 | 361000 | 3414 |
| 537 | 20240729 | 095000 | 40998873500 | 361500 | 360500 | 361500 | 360000 | 5790 |
| 538 | 20240729 | 094900 | 38909862500 | 360500 | 360500 | 360500 | 360000 | 1376 |
| 539 | 20240729 | 094800 | 38413940500 | 360000 | 360000 | 360500 | 360000 | 421 |
| 540 | 20240729 | 094700 | 38262277500 | 360000 | 359500 | 360500 | 359000 | 3488 |
| 541 | 20240729 | 094600 | 37007461500 | 359500 | 358000 | 359500 | 358000 | 2620 |
| 542 | 20240729 | 094500 | 36067444500 | 358000 | 358500 | 358500 | 358000 | 913 |
| 543 | 20240729 | 094400 | 35740580500 | 358000 | 358000 | 358000 | 357500 | 1256 |
| 544 | 20240729 | 094300 | 35291029000 | 357500 | 358000 | 358000 | 357500 | 355 |
| 545 | 20240729 | 094200 | 35164023000 | 358000 | 357000 | 358000 | 357000 | 1553 |
| 546 | 20240729 | 094100 | 34608383000 | 357500 | 357500 | 358000 | 356500 | 676 |
| 547 | 20240729 | 094000 | 34367001000 | 357500 | 357000 | 358000 | 357000 | 1764 |
| 548 | 20240729 | 093900 | 33736478500 | 357500 | 357000 | 357500 | 356500 | 1295 |
| 549 | 20240729 | 093800 | 33274165000 | 357000 | 357500 | 358000 | 357000 | 639 |
| 550 | 20240729 | 093700 | 33045695500 | 357500 | 358000 | 358000 | 357500 | 518 |
| 551 | 20240729 | 093600 | 32860507500 | 357500 | 357500 | 358000 | 357500 | 117 |
| 552 | 20240729 | 093500 | 32818672000 | 357500 | 358000 | 358000 | 357500 | 1218 |
| 553 | 20240729 | 093400 | 32382781500 | 358000 | 358000 | 358500 | 357500 | 420 |
| 554 | 20240729 | 093300 | 32232469500 | 358500 | 358000 | 358500 | 358000 | 293 |
| 555 | 20240729 | 093200 | 32127438000 | 358000 | 358000 | 358500 | 358000 | 1104 |
| 556 | 20240729 | 093100 | 31731757500 | 358000 | 357500 | 358500 | 357500 | 4185 |
| 557 | 20240729 | 093000 | 30233973000 | 357500 | 357500 | 358000 | 357500 | 376 |
| 558 | 20240729 | 092900 | 30099530000 | 357500 | 358000 | 358500 | 357500 | 918 |
| 559 | 20240729 | 092800 | 29770892000 | 357500 | 358000 | 358500 | 357500 | 2548 |
| 560 | 20240729 | 092700 | 28859176000 | 357500 | 359000 | 359500 | 357500 | 2914 |
| 561 | 20240729 | 092600 | 27814528000 | 359000 | 358500 | 359000 | 358000 | 1724 |
| 562 | 20240729 | 092500 | 27196198000 | 358000 | 357500 | 358500 | 357000 | 1233 |
| 563 | 20240729 | 092400 | 26755018000 | 357000 | 356500 | 358000 | 356500 | 2471 |
| 564 | 20240729 | 092300 | 25872535500 | 356500 | 356500 | 357000 | 356000 | 590 |
| 565 | 20240729 | 092200 | 25662194000 | 356000 | 356500 | 357000 | 356000 | 609 |
| 566 | 20240729 | 092100 | 25445086000 | 356500 | 356500 | 357000 | 356000 | 3797 |
| 567 | 20240729 | 092000 | 24091625500 | 356500 | 357500 | 357500 | 356500 | 494 |
| 568 | 20240729 | 091900 | 23915359000 | 357000 | 357000 | 357500 | 357000 | 789 |
| 569 | 20240729 | 091800 | 23633615500 | 357000 | 356500 | 357500 | 356500 | 682 |
| 570 | 20240729 | 091700 | 23390101500 | 356500 | 357500 | 357500 | 356000 | 705 |
| 571 | 20240729 | 091600 | 23138627000 | 357500 | 357000 | 357500 | 356500 | 1012 |
| 572 | 20240729 | 091500 | 22777273000 | 357000 | 356500 | 358500 | 356500 | 4685 |
| 573 | 20240729 | 091400 | 21103610000 | 356000 | 355500 | 356500 | 355500 | 3056 |
| 574 | 20240729 | 091300 | 20015672500 | 355500 | 354500 | 355500 | 354500 | 2658 |
| 575 | 20240729 | 091200 | 19071952000 | 355000 | 355000 | 355500 | 354000 | 1587 |
| 576 | 20240729 | 091100 | 18508923500 | 355000 | 353500 | 355500 | 353500 | 3037 |
| 577 | 20240729 | 091000 | 17432752000 | 353500 | 353500 | 353500 | 353000 | 1046 |
| 578 | 20240729 | 090900 | 17063131000 | 353000 | 354500 | 354500 | 353000 | 3867 |
| 579 | 20240729 | 090800 | 15694975500 | 354500 | 353500 | 354500 | 353500 | 1755 |
| 580 | 20240729 | 090700 | 15073670000 | 353500 | 354000 | 354500 | 353000 | 7151 |
| 581 | 20240729 | 090600 | 12544580000 | 354500 | 354500 | 356000 | 354500 | 6057 |
| 582 | 20240729 | 090500 | 10392823500 | 355000 | 354000 | 355500 | 354000 | 3119 |
| 583 | 20240729 | 090400 | 9287041500 | 354500 | 354500 | 355000 | 354000 | 3087 |
| 584 | 20240729 | 090300 | 8191981500 | 354500 | 354500 | 355000 | 354500 | 1704 |
| 585 | 20240729 | 090200 | 7587579500 | 355000 | 357000 | 357000 | 354000 | 9750 |
| 586 | 20240729 | 090100 | 4118370500 | 357000 | 358000 | 358500 | 357000 | 3669 |
| 587 | 20240729 | 090000 | 2806454000 | 358500 | 358000 | 359500 | 357500 | 7772 |