31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 184300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 3 | 20240730 | 184200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240730 | 184100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240730 | 184000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240730 | 183900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240730 | 183800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240730 | 183700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240730 | 183600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240730 | 183500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240730 | 183400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240730 | 183300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240730 | 183200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240730 | 183100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240730 | 183000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240730 | 182900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240730 | 182800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240730 | 182700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240730 | 182600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240730 | 182500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240730 | 182400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240730 | 182300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240730 | 182200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240730 | 182100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240730 | 182000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240730 | 181900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240730 | 181800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240730 | 181700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240730 | 181600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240730 | 181500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240730 | 181400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240730 | 181300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 33 | 20240730 | 181200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240730 | 181100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240730 | 181000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240730 | 180900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240730 | 180800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240730 | 180700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240730 | 180600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240730 | 180500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240730 | 180400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240730 | 180300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240730 | 180200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240730 | 180100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240730 | 180000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240730 | 175900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240730 | 175800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240730 | 175700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240730 | 175600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240730 | 175500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240730 | 175400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240730 | 175300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240730 | 175200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240730 | 175100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240730 | 175000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240730 | 174900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240730 | 174800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240730 | 174700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240730 | 174600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240730 | 174500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240730 | 174400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240730 | 174300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 63 | 20240730 | 174200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240730 | 174100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240730 | 174000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240730 | 173900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240730 | 173800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240730 | 173700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240730 | 173600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240730 | 173500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240730 | 173400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240730 | 173300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240730 | 173200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240730 | 173100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240730 | 173000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240730 | 172900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240730 | 172800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240730 | 172700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240730 | 172600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240730 | 172500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240730 | 172400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240730 | 172300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240730 | 172200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240730 | 172100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240730 | 172000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240730 | 171900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240730 | 171800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240730 | 171700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240730 | 171600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240730 | 171500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240730 | 171400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240730 | 171300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 93 | 20240730 | 171200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240730 | 171100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240730 | 171000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240730 | 170900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240730 | 170800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240730 | 170700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240730 | 170600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240730 | 170500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240730 | 170400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240730 | 170300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240730 | 170200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240730 | 170100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240730 | 170000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240730 | 165900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240730 | 165800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240730 | 165700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240730 | 165600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240730 | 165500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240730 | 165400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240730 | 165300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240730 | 165200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240730 | 165100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240730 | 165000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240730 | 164900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240730 | 164800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240730 | 164700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240730 | 164600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240730 | 164500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240730 | 164400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240730 | 164300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 123 | 20240730 | 164200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240730 | 164100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240730 | 164000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240730 | 163900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240730 | 163800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240730 | 163700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240730 | 163600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240730 | 163500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240730 | 163400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240730 | 163300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240730 | 163200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240730 | 163100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240730 | 163000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240730 | 162900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240730 | 162800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240730 | 162700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240730 | 162600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240730 | 162500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240730 | 162400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240730 | 162300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240730 | 162200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240730 | 162100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240730 | 162000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240730 | 161900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240730 | 161800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240730 | 161700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240730 | 161600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240730 | 161500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240730 | 161400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240730 | 161300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 153 | 20240730 | 161200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240730 | 161100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240730 | 161000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240730 | 160900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240730 | 160800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240730 | 160700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240730 | 160600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240730 | 160500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240730 | 160400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240730 | 160300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240730 | 160200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240730 | 160100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240730 | 160000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240730 | 155900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240730 | 155800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240730 | 155700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240730 | 155600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240730 | 155500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240730 | 155400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240730 | 155300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240730 | 155200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240730 | 155100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240730 | 155000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240730 | 154900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240730 | 154800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240730 | 154700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240730 | 154600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240730 | 154500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240730 | 154400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240730 | 154300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 183 | 20240730 | 154200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240730 | 154100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20240730 | 154000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240730 | 153900 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240730 | 153800 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240730 | 153700 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240730 | 153600 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240730 | 153500 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240730 | 153400 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240730 | 153300 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240730 | 153200 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240730 | 153100 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240730 | 153000 | 5761379150 | 45850 | 45850 | 45850 | 45850 | 1901 |
| 196 | 20240730 | 152900 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20240730 | 152800 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20240730 | 152700 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20240730 | 152600 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20240730 | 152500 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20240730 | 152400 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20240730 | 152300 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20240730 | 152200 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20240730 | 152100 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20240730 | 152000 | 5674218300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20240730 | 151900 | 5674218300 | 45650 | 45650 | 45850 | 45450 | 2250 |
| 207 | 20240730 | 151800 | 5571794650 | 45650 | 45550 | 45650 | 45550 | 764 |
| 208 | 20240730 | 151700 | 5536958250 | 45500 | 45500 | 45600 | 45500 | 1253 |
| 209 | 20240730 | 151600 | 5479929800 | 45550 | 45550 | 45650 | 45500 | 1541 |
| 210 | 20240730 | 151500 | 5409718600 | 45600 | 45650 | 45650 | 45550 | 1253 |
| 211 | 20240730 | 151400 | 5352596000 | 45650 | 45650 | 45700 | 45600 | 1113 |
| 212 | 20240730 | 151300 | 5301784450 | 45700 | 45650 | 45750 | 45650 | 1168 |
| 213 | 20240730 | 151200 | 5248449150 | 45650 | 45700 | 45750 | 45650 | 1208 |
| 214 | 20240730 | 151100 | 5193256600 | 45750 | 45900 | 46000 | 45700 | 1519 |
| 215 | 20240730 | 151000 | 5123660050 | 45850 | 45800 | 46100 | 45800 | 1157 |
| 216 | 20240730 | 150900 | 5070584650 | 45800 | 46000 | 46000 | 45800 | 1215 |
| 217 | 20240730 | 150800 | 5014813950 | 46000 | 46000 | 46100 | 46000 | 1434 |
| 218 | 20240730 | 150700 | 4948833150 | 46050 | 46050 | 46050 | 46000 | 1139 |
| 219 | 20240730 | 150600 | 4896429850 | 46050 | 46150 | 46200 | 46050 | 1092 |
| 220 | 20240730 | 150500 | 4846092850 | 46150 | 46250 | 46300 | 46150 | 894 |
| 221 | 20240730 | 150400 | 4804764250 | 46250 | 46200 | 46250 | 46200 | 856 |
| 222 | 20240730 | 150300 | 4765203900 | 46200 | 46150 | 46200 | 46100 | 1030 |
| 223 | 20240730 | 150200 | 4717672200 | 46200 | 46300 | 46300 | 46150 | 761 |
| 224 | 20240730 | 150100 | 4682471850 | 46300 | 46450 | 46450 | 46300 | 819 |
| 225 | 20240730 | 150000 | 4644497100 | 46450 | 46550 | 46600 | 46450 | 451 |
| 226 | 20240730 | 145900 | 4623523350 | 46600 | 46500 | 46600 | 46450 | 931 |
| 227 | 20240730 | 145800 | 4580210400 | 46500 | 46500 | 46550 | 46450 | 534 |
| 228 | 20240730 | 145700 | 4555391250 | 46500 | 46500 | 46550 | 46450 | 711 |
| 229 | 20240730 | 145600 | 4522330100 | 46500 | 46500 | 46550 | 46450 | 752 |
| 230 | 20240730 | 145500 | 4487354000 | 46450 | 46400 | 46500 | 46400 | 869 |
| 231 | 20240730 | 145400 | 4447021850 | 46400 | 46350 | 46500 | 46350 | 451 |
| 232 | 20240730 | 145300 | 4426095650 | 46350 | 46500 | 46550 | 46350 | 662 |
| 233 | 20240730 | 145200 | 4395359250 | 46500 | 46600 | 46600 | 46500 | 594 |
| 234 | 20240730 | 145100 | 4367719700 | 46600 | 46700 | 46700 | 46600 | 497 |
| 235 | 20240730 | 145000 | 4344543350 | 46700 | 46750 | 46750 | 46700 | 978 |
| 236 | 20240730 | 144900 | 4298870650 | 46700 | 46750 | 46800 | 46650 | 540 |
| 237 | 20240730 | 144800 | 4273649600 | 46800 | 46800 | 46800 | 46700 | 755 |
| 238 | 20240730 | 144700 | 4238343400 | 46800 | 46850 | 46850 | 46800 | 604 |
| 239 | 20240730 | 144600 | 4210072000 | 46850 | 46800 | 46900 | 46800 | 587 |
| 240 | 20240730 | 144500 | 4182595400 | 46800 | 46850 | 46850 | 46800 | 667 |
| 241 | 20240730 | 144400 | 4151375150 | 46850 | 46900 | 46950 | 46850 | 439 |
| 242 | 20240730 | 144300 | 4130794600 | 46900 | 46950 | 46950 | 46900 | 59 |
| 243 | 20240730 | 144200 | 4128026850 | 46900 | 46900 | 46950 | 46900 | 74 |
| 244 | 20240730 | 144100 | 4124554700 | 46900 | 46900 | 46900 | 46850 | 103 |
| 245 | 20240730 | 144000 | 4119725400 | 46850 | 46850 | 46900 | 46850 | 275 |
| 246 | 20240730 | 143900 | 4106841500 | 46850 | 46850 | 46900 | 46850 | 27 |
| 247 | 20240730 | 143800 | 4105576350 | 46850 | 46900 | 46900 | 46850 | 140 |
| 248 | 20240730 | 143700 | 4099016250 | 46850 | 46850 | 46900 | 46850 | 49 |
| 249 | 20240730 | 143600 | 4096720300 | 46900 | 46950 | 46950 | 46850 | 32 |
| 250 | 20240730 | 143500 | 4095220450 | 46900 | 46850 | 46950 | 46850 | 55 |
| 251 | 20240730 | 143400 | 4092641200 | 46850 | 46850 | 46850 | 46800 | 520 |
| 252 | 20240730 | 143300 | 4068279450 | 46850 | 46950 | 46950 | 46850 | 696 |
| 253 | 20240730 | 143200 | 4035659700 | 46900 | 46950 | 46950 | 46900 | 525 |
| 254 | 20240730 | 143100 | 4011031000 | 46950 | 46900 | 46950 | 46900 | 38 |
| 255 | 20240730 | 143000 | 4009248250 | 46950 | 46950 | 46950 | 46900 | 40 |
| 256 | 20240730 | 142900 | 4007372100 | 46900 | 46900 | 46950 | 46900 | 27 |
| 257 | 20240730 | 142800 | 4006105650 | 46900 | 46950 | 47000 | 46900 | 103 |
| 258 | 20240730 | 142700 | 4001271300 | 46900 | 46950 | 47000 | 46900 | 85 |
| 259 | 20240730 | 142600 | 3997281450 | 46950 | 46950 | 47000 | 46950 | 25 |
| 260 | 20240730 | 142500 | 3996107600 | 47000 | 46850 | 47000 | 46850 | 70 |
| 261 | 20240730 | 142400 | 3992823700 | 46900 | 46900 | 46900 | 46900 | 72 |
| 262 | 20240730 | 142300 | 3989446900 | 46900 | 46900 | 46900 | 46900 | 23 |
| 263 | 20240730 | 142200 | 3988368200 | 46900 | 46900 | 46900 | 46850 | 29 |
| 264 | 20240730 | 142100 | 3987008950 | 46850 | 46900 | 46900 | 46850 | 83 |
| 265 | 20240730 | 142000 | 3983116500 | 46950 | 47000 | 47000 | 46900 | 196 |
| 266 | 20240730 | 141900 | 3973915000 | 47000 | 47000 | 47000 | 46950 | 22 |
| 267 | 20240730 | 141800 | 3972881900 | 46950 | 47000 | 47000 | 46950 | 36 |
| 268 | 20240730 | 141700 | 3971191150 | 46950 | 47000 | 47000 | 46950 | 33 |
| 269 | 20240730 | 141600 | 3969640950 | 47000 | 47000 | 47050 | 47000 | 31 |
| 270 | 20240730 | 141500 | 3968183850 | 47050 | 47000 | 47050 | 47000 | 63 |
| 271 | 20240730 | 141400 | 3965222300 | 46950 | 47050 | 47050 | 46950 | 75 |
| 272 | 20240730 | 141300 | 3961700600 | 47050 | 47000 | 47050 | 46950 | 30 |
| 273 | 20240730 | 141200 | 3960289450 | 46950 | 46950 | 47000 | 46950 | 21 |
| 274 | 20240730 | 141100 | 3959303450 | 47000 | 47000 | 47000 | 47000 | 131 |
| 275 | 20240730 | 141000 | 3953146450 | 47000 | 47000 | 47000 | 46950 | 175 |
| 276 | 20240730 | 140900 | 3944922200 | 46950 | 46950 | 47000 | 46900 | 60 |
| 277 | 20240730 | 140800 | 3942105850 | 46900 | 46900 | 46900 | 46900 | 2 |
| 278 | 20240730 | 140700 | 3942012050 | 46950 | 46900 | 46950 | 46900 | 17 |
| 279 | 20240730 | 140600 | 3941214700 | 46900 | 46850 | 46950 | 46850 | 103 |
| 280 | 20240730 | 140500 | 3936383700 | 46850 | 46850 | 46900 | 46850 | 53 |
| 281 | 20240730 | 140400 | 3933900350 | 46850 | 46900 | 46900 | 46850 | 28 |
| 282 | 20240730 | 140300 | 3932587900 | 46850 | 46900 | 46900 | 46850 | 33 |
| 283 | 20240730 | 140200 | 3931040500 | 46900 | 46850 | 46900 | 46850 | 35 |
| 284 | 20240730 | 140100 | 3929400200 | 46850 | 46800 | 46850 | 46750 | 535 |
| 285 | 20240730 | 140000 | 3904362100 | 46850 | 46800 | 46850 | 46800 | 522 |
| 286 | 20240730 | 135900 | 3879932450 | 46800 | 46850 | 46850 | 46800 | 57 |
| 287 | 20240730 | 135800 | 3877264000 | 46850 | 46800 | 46850 | 46750 | 37 |
| 288 | 20240730 | 135700 | 3875532050 | 46800 | 46800 | 46950 | 46800 | 237 |
| 289 | 20240730 | 135600 | 3864410650 | 46800 | 46950 | 46950 | 46800 | 80 |
| 290 | 20240730 | 135500 | 3860658850 | 46900 | 46850 | 46900 | 46800 | 33 |
| 291 | 20240730 | 135400 | 3859112750 | 46800 | 46850 | 46850 | 46800 | 22 |
| 292 | 20240730 | 135300 | 3858082950 | 46800 | 46900 | 46900 | 46800 | 34 |
| 293 | 20240730 | 135200 | 3856489850 | 46900 | 46850 | 46900 | 46800 | 51 |
| 294 | 20240730 | 135100 | 3854100600 | 46800 | 46800 | 46850 | 46800 | 36 |
| 295 | 20240730 | 135000 | 3852414950 | 46800 | 46900 | 46900 | 46800 | 26 |
| 296 | 20240730 | 134900 | 3851198050 | 46750 | 46900 | 46900 | 46750 | 21 |
| 297 | 20240730 | 134800 | 3850214300 | 46750 | 46800 | 46900 | 46750 | 25 |
| 298 | 20240730 | 134700 | 3849044700 | 46750 | 46750 | 46800 | 46750 | 24 |
| 299 | 20240730 | 134600 | 3847922650 | 46750 | 46900 | 46900 | 46750 | 26 |
| 300 | 20240730 | 134500 | 3846704300 | 46900 | 46800 | 46950 | 46750 | 80 |
| 301 | 20240730 | 134400 | 3842959050 | 46900 | 46950 | 46950 | 46800 | 135 |
| 302 | 20240730 | 134300 | 3836640200 | 46900 | 46900 | 46900 | 46900 | 44 |
| 303 | 20240730 | 134200 | 3834576600 | 46900 | 46900 | 46900 | 46800 | 240 |
| 304 | 20240730 | 134100 | 3823322200 | 46900 | 46850 | 46900 | 46850 | 147 |
| 305 | 20240730 | 134000 | 3816434700 | 46800 | 46800 | 46850 | 46800 | 63 |
| 306 | 20240730 | 133900 | 3813486200 | 46800 | 46800 | 46800 | 46750 | 106 |
| 307 | 20240730 | 133800 | 3808526700 | 46800 | 46850 | 46900 | 46800 | 133 |
| 308 | 20240730 | 133700 | 3802298100 | 46850 | 47000 | 47000 | 46850 | 160 |
| 309 | 20240730 | 133600 | 3794785800 | 47000 | 47000 | 47000 | 46900 | 196 |
| 310 | 20240730 | 133500 | 3785576000 | 47050 | 46950 | 47050 | 46950 | 354 |
| 311 | 20240730 | 133400 | 3768947050 | 46900 | 46900 | 46900 | 46850 | 88 |
| 312 | 20240730 | 133300 | 3764821450 | 46900 | 47000 | 47000 | 46900 | 40 |
| 313 | 20240730 | 133200 | 3762944750 | 46900 | 46900 | 47000 | 46900 | 131 |
| 314 | 20240730 | 133100 | 3756790250 | 46900 | 46850 | 47000 | 46800 | 214 |
| 315 | 20240730 | 133000 | 3746752700 | 46900 | 46850 | 46900 | 46850 | 138 |
| 316 | 20240730 | 132900 | 3740287350 | 46850 | 46850 | 46850 | 46800 | 27 |
| 317 | 20240730 | 132800 | 3739023200 | 46800 | 46750 | 46850 | 46750 | 291 |
| 318 | 20240730 | 132700 | 3725406550 | 46800 | 46800 | 46800 | 46750 | 239 |
| 319 | 20240730 | 132600 | 3714231400 | 46800 | 46750 | 46800 | 46750 | 422 |
| 320 | 20240730 | 132500 | 3694491450 | 46750 | 46700 | 46750 | 46700 | 133 |
| 321 | 20240730 | 132400 | 3688277600 | 46650 | 46650 | 46650 | 46600 | 448 |
| 322 | 20240730 | 132300 | 3667388150 | 46600 | 46650 | 46650 | 46600 | 60 |
| 323 | 20240730 | 132200 | 3664592050 | 46650 | 46650 | 46650 | 46600 | 149 |
| 324 | 20240730 | 132100 | 3657644450 | 46650 | 46650 | 46650 | 46650 | 22 |
| 325 | 20240730 | 132000 | 3656618150 | 46700 | 46650 | 46700 | 46600 | 88 |
| 326 | 20240730 | 131900 | 3652510850 | 46700 | 46650 | 46700 | 46600 | 244 |
| 327 | 20240730 | 131800 | 3641131000 | 46600 | 46650 | 46750 | 46600 | 99 |
| 328 | 20240730 | 131700 | 3636507450 | 46650 | 46550 | 46650 | 46550 | 109 |
| 329 | 20240730 | 131600 | 3631427450 | 46500 | 46500 | 46550 | 46500 | 49 |
| 330 | 20240730 | 131500 | 3629148350 | 46400 | 46500 | 46550 | 46400 | 141 |
| 331 | 20240730 | 131400 | 3622591450 | 46500 | 46400 | 46500 | 46400 | 123 |
| 332 | 20240730 | 131300 | 3616872900 | 46400 | 46300 | 46400 | 46250 | 153 |
| 333 | 20240730 | 131200 | 3609792700 | 46250 | 46200 | 46400 | 46200 | 56 |
| 334 | 20240730 | 131100 | 3607201450 | 46200 | 46150 | 46200 | 46150 | 48 |
| 335 | 20240730 | 131000 | 3604984950 | 46150 | 46100 | 46150 | 46050 | 409 |
| 336 | 20240730 | 130900 | 3586121000 | 46100 | 46100 | 46100 | 46050 | 468 |
| 337 | 20240730 | 130800 | 3564565100 | 46050 | 46050 | 46050 | 46050 | 220 |
| 338 | 20240730 | 130700 | 3554434100 | 46000 | 46000 | 46050 | 46000 | 266 |
| 339 | 20240730 | 130600 | 3542195050 | 46000 | 46050 | 46050 | 46000 | 86 |
| 340 | 20240730 | 130500 | 3538237550 | 46050 | 46000 | 46050 | 46000 | 258 |
| 341 | 20240730 | 130400 | 3526362250 | 46050 | 46050 | 46050 | 46000 | 73 |
| 342 | 20240730 | 130300 | 3523002650 | 46000 | 46000 | 46000 | 46000 | 153 |
| 343 | 20240730 | 130200 | 3515964650 | 46000 | 46000 | 46050 | 46000 | 273 |
| 344 | 20240730 | 130100 | 3503400250 | 46050 | 46050 | 46050 | 46000 | 262 |
| 345 | 20240730 | 130000 | 3491347000 | 46000 | 46050 | 46100 | 46000 | 663 |
| 346 | 20240730 | 125900 | 3460825650 | 46000 | 46100 | 46100 | 46000 | 768 |
| 347 | 20240730 | 125800 | 3425492400 | 46050 | 46150 | 46150 | 46050 | 1246 |
| 348 | 20240730 | 125700 | 3368077500 | 46150 | 46150 | 46150 | 46150 | 70 |
| 349 | 20240730 | 125600 | 3364847000 | 46200 | 46200 | 46200 | 46150 | 202 |
| 350 | 20240730 | 125500 | 3355518600 | 46250 | 46300 | 46350 | 46250 | 141 |
| 351 | 20240730 | 125400 | 3348991550 | 46300 | 46350 | 46350 | 46300 | 68 |
| 352 | 20240730 | 125300 | 3345841000 | 46350 | 46400 | 46400 | 46350 | 91 |
| 353 | 20240730 | 125200 | 3341623000 | 46400 | 46500 | 46500 | 46400 | 60 |
| 354 | 20240730 | 125100 | 3338837450 | 46450 | 46500 | 46550 | 46400 | 92 |
| 355 | 20240730 | 125000 | 3334563100 | 46500 | 46450 | 46600 | 46400 | 41 |
| 356 | 20240730 | 124900 | 3332658550 | 46500 | 46500 | 46650 | 46450 | 65 |
| 357 | 20240730 | 124800 | 3329630050 | 46650 | 46500 | 46700 | 46300 | 195 |
| 358 | 20240730 | 124700 | 3320576400 | 46400 | 46150 | 47400 | 46150 | 601 |
| 359 | 20240730 | 124600 | 3292649850 | 46150 | 46150 | 46150 | 46150 | 243 |
| 360 | 20240730 | 124500 | 3281435400 | 46150 | 46200 | 46200 | 46150 | 50 |
| 361 | 20240730 | 124400 | 3279127000 | 46200 | 46150 | 46200 | 46150 | 123 |
| 362 | 20240730 | 124300 | 3273447500 | 46150 | 46200 | 46200 | 46100 | 214 |
| 363 | 20240730 | 124200 | 3263571500 | 46200 | 46300 | 46300 | 46150 | 1121 |
| 364 | 20240730 | 124100 | 3211742450 | 46300 | 46350 | 46450 | 46300 | 489 |
| 365 | 20240730 | 124000 | 3189080400 | 46350 | 46400 | 46400 | 46350 | 100 |
| 366 | 20240730 | 123900 | 3184444150 | 46400 | 46450 | 46450 | 46350 | 324 |
| 367 | 20240730 | 123800 | 3169408550 | 46450 | 46500 | 46500 | 46450 | 155 |
| 368 | 20240730 | 123700 | 3162208100 | 46450 | 46900 | 46900 | 46450 | 1544 |
| 369 | 20240730 | 123600 | 3090201500 | 46850 | 46900 | 46900 | 46850 | 177 |
| 370 | 20240730 | 123500 | 3081906000 | 46850 | 46900 | 46900 | 46850 | 99 |
| 371 | 20240730 | 123400 | 3077263900 | 46900 | 46950 | 46950 | 46750 | 15 |
| 372 | 20240730 | 123300 | 3076560500 | 46750 | 46950 | 46950 | 46700 | 124 |
| 373 | 20240730 | 123200 | 3070762250 | 46800 | 46800 | 46800 | 46750 | 759 |
| 374 | 20240730 | 123100 | 3035254250 | 46800 | 46750 | 46800 | 46750 | 70 |
| 375 | 20240730 | 123000 | 3031981700 | 46800 | 46800 | 46950 | 46750 | 645 |
| 376 | 20240730 | 122900 | 3001796800 | 46800 | 46900 | 46900 | 46800 | 214 |
| 377 | 20240730 | 122800 | 2991774650 | 46850 | 46850 | 46850 | 46850 | 0 |
| 378 | 20240730 | 122700 | 2991774650 | 46850 | 46850 | 47100 | 46850 | 113 |
| 379 | 20240730 | 122600 | 2986472950 | 46850 | 46850 | 46950 | 46850 | 50 |
| 380 | 20240730 | 122500 | 2984129800 | 46850 | 46850 | 46850 | 46800 | 139 |
| 381 | 20240730 | 122400 | 2977618400 | 46800 | 46850 | 46850 | 46750 | 124 |
| 382 | 20240730 | 122300 | 2971819950 | 46850 | 46800 | 46850 | 46750 | 39 |
| 383 | 20240730 | 122200 | 2969995250 | 46800 | 46750 | 46800 | 46750 | 23 |
| 384 | 20240730 | 122100 | 2968919750 | 46800 | 46800 | 46850 | 46800 | 404 |
| 385 | 20240730 | 122000 | 2949995950 | 46800 | 46850 | 46850 | 46800 | 377 |
| 386 | 20240730 | 121900 | 2932343150 | 46900 | 47000 | 47000 | 46900 | 535 |
| 387 | 20240730 | 121800 | 2907200950 | 46900 | 47000 | 47000 | 46900 | 185 |
| 388 | 20240730 | 121700 | 2898522350 | 47000 | 47050 | 47050 | 46900 | 1090 |
| 389 | 20240730 | 121600 | 2847308750 | 47050 | 47000 | 47050 | 47000 | 98 |
| 390 | 20240730 | 121500 | 2842701700 | 47000 | 47150 | 47150 | 47000 | 410 |
| 391 | 20240730 | 121400 | 2823422000 | 47100 | 47100 | 47100 | 47100 | 69 |
| 392 | 20240730 | 121300 | 2820172100 | 47150 | 47100 | 47150 | 47100 | 45 |
| 393 | 20240730 | 121200 | 2818051550 | 47100 | 47100 | 47100 | 47050 | 135 |
| 394 | 20240730 | 121100 | 2811696650 | 47050 | 47050 | 47100 | 47050 | 112 |
| 395 | 20240730 | 121000 | 2806426900 | 47100 | 47100 | 47150 | 47100 | 66 |
| 396 | 20240730 | 120900 | 2803318150 | 47050 | 47100 | 47100 | 47050 | 291 |
| 397 | 20240730 | 120800 | 2789616350 | 47100 | 47100 | 47150 | 47100 | 57 |
| 398 | 20240730 | 120700 | 2786931600 | 47100 | 47150 | 47150 | 47100 | 174 |
| 399 | 20240730 | 120600 | 2778734250 | 47200 | 47250 | 47250 | 47200 | 19 |
| 400 | 20240730 | 120500 | 2777836700 | 47200 | 47200 | 47250 | 47200 | 41 |
| 401 | 20240730 | 120400 | 2775901150 | 47150 | 47150 | 47150 | 47100 | 80 |
| 402 | 20240730 | 120300 | 2772132400 | 47100 | 47200 | 47250 | 47100 | 93 |
| 403 | 20240730 | 120200 | 2767747300 | 47250 | 47250 | 47250 | 47250 | 13 |
| 404 | 20240730 | 120100 | 2767133050 | 47200 | 47200 | 47200 | 47100 | 130 |
| 405 | 20240730 | 120000 | 2761006250 | 47200 | 47150 | 47200 | 47150 | 41 |
| 406 | 20240730 | 115900 | 2759072200 | 47150 | 47150 | 47150 | 47100 | 98 |
| 407 | 20240730 | 115800 | 2754455000 | 47150 | 47200 | 47200 | 47150 | 341 |
| 408 | 20240730 | 115700 | 2738376800 | 47200 | 47200 | 47200 | 47200 | 122 |
| 409 | 20240730 | 115600 | 2732618400 | 47200 | 47250 | 47250 | 47200 | 224 |
| 410 | 20240730 | 115500 | 2722045500 | 47250 | 47150 | 47250 | 47150 | 187 |
| 411 | 20240730 | 115400 | 2713218650 | 47200 | 47200 | 47200 | 47200 | 49 |
| 412 | 20240730 | 115300 | 2710905850 | 47200 | 47250 | 47250 | 47200 | 218 |
| 413 | 20240730 | 115200 | 2700614800 | 47250 | 47200 | 47250 | 47200 | 203 |
| 414 | 20240730 | 115100 | 2691031300 | 47250 | 47250 | 47300 | 47200 | 141 |
| 415 | 20240730 | 115000 | 2684369150 | 47250 | 47300 | 47300 | 47200 | 142 |
| 416 | 20240730 | 114900 | 2677662200 | 47300 | 47200 | 47300 | 47200 | 45 |
| 417 | 20240730 | 114800 | 2675534200 | 47250 | 47300 | 47300 | 47250 | 124 |
| 418 | 20240730 | 114700 | 2669674650 | 47250 | 47250 | 47250 | 47250 | 139 |
| 419 | 20240730 | 114600 | 2663106900 | 47250 | 47300 | 47400 | 47250 | 49 |
| 420 | 20240730 | 114500 | 2660789700 | 47300 | 47300 | 47350 | 47250 | 53 |
| 421 | 20240730 | 114400 | 2658281350 | 47300 | 47300 | 47300 | 47250 | 73 |
| 422 | 20240730 | 114300 | 2654830950 | 47300 | 47250 | 47300 | 47250 | 20 |
| 423 | 20240730 | 114200 | 2653885800 | 47250 | 47250 | 47300 | 47250 | 138 |
| 424 | 20240730 | 114100 | 2647360050 | 47250 | 47300 | 47300 | 47250 | 98 |
| 425 | 20240730 | 114000 | 2642728850 | 47300 | 47250 | 47300 | 47250 | 128 |
| 426 | 20240730 | 113900 | 2636679550 | 47250 | 47250 | 47250 | 47250 | 29 |
| 427 | 20240730 | 113800 | 2635309300 | 47300 | 47300 | 47300 | 47200 | 38 |
| 428 | 20240730 | 113700 | 2633515150 | 47300 | 47250 | 47300 | 47250 | 17 |
| 429 | 20240730 | 113600 | 2632711450 | 47250 | 47300 | 47350 | 47250 | 48 |
| 430 | 20240730 | 113500 | 2630442850 | 47300 | 47300 | 47300 | 47300 | 50 |
| 431 | 20240730 | 113400 | 2628077850 | 47300 | 47300 | 47300 | 47250 | 51 |
| 432 | 20240730 | 113300 | 2625667100 | 47300 | 47300 | 47300 | 47250 | 28 |
| 433 | 20240730 | 113200 | 2624343700 | 47250 | 47300 | 47300 | 47250 | 232 |
| 434 | 20240730 | 113100 | 2613379150 | 47350 | 47350 | 47350 | 47250 | 245 |
| 435 | 20240730 | 113000 | 2601791250 | 47350 | 47400 | 47400 | 47300 | 191 |
| 436 | 20240730 | 112900 | 2592755850 | 47300 | 47300 | 47300 | 47300 | 11 |
| 437 | 20240730 | 112800 | 2592235550 | 47300 | 47300 | 47450 | 47250 | 134 |
| 438 | 20240730 | 112700 | 2585897200 | 47300 | 47450 | 47450 | 47300 | 301 |
| 439 | 20240730 | 112600 | 2571651350 | 47400 | 47350 | 47450 | 47350 | 45 |
| 440 | 20240730 | 112500 | 2569519100 | 47350 | 47350 | 47350 | 47300 | 68 |
| 441 | 20240730 | 112400 | 2566301550 | 47300 | 47250 | 47350 | 47250 | 73 |
| 442 | 20240730 | 112300 | 2562848750 | 47350 | 47300 | 47350 | 47300 | 53 |
| 443 | 20240730 | 112200 | 2560341050 | 47300 | 47300 | 47350 | 47300 | 127 |
| 444 | 20240730 | 112100 | 2554332800 | 47300 | 47250 | 47300 | 47250 | 14 |
| 445 | 20240730 | 112000 | 2553670850 | 47300 | 47400 | 47400 | 47300 | 39 |
| 446 | 20240730 | 111900 | 2551824750 | 47400 | 47400 | 47400 | 47250 | 522 |
| 447 | 20240730 | 111800 | 2527123500 | 47400 | 47450 | 47450 | 47350 | 67 |
| 448 | 20240730 | 111700 | 2523950900 | 47450 | 47400 | 47450 | 47350 | 235 |
| 449 | 20240730 | 111600 | 2512809350 | 47400 | 47500 | 47500 | 47400 | 25 |
| 450 | 20240730 | 111500 | 2511622150 | 47450 | 47500 | 47500 | 47400 | 180 |
| 451 | 20240730 | 111400 | 2503084500 | 47500 | 47500 | 47500 | 47450 | 46 |
| 452 | 20240730 | 111300 | 2500901400 | 47450 | 47500 | 47500 | 47450 | 314 |
| 453 | 20240730 | 111200 | 2485997950 | 47500 | 47400 | 47500 | 47400 | 41 |
| 454 | 20240730 | 111100 | 2484052750 | 47400 | 47350 | 47400 | 47350 | 165 |
| 455 | 20240730 | 111000 | 2476236750 | 47400 | 47400 | 47500 | 47350 | 244 |
| 456 | 20240730 | 110900 | 2464656000 | 47350 | 47500 | 47500 | 47350 | 163 |
| 457 | 20240730 | 110800 | 2456924400 | 47500 | 47750 | 47750 | 47500 | 1529 |
| 458 | 20240730 | 110700 | 2384273800 | 47750 | 47650 | 47800 | 47600 | 181 |
| 459 | 20240730 | 110600 | 2375634650 | 47650 | 47650 | 47650 | 47650 | 47 |
| 460 | 20240730 | 110500 | 2373395100 | 47650 | 47700 | 47700 | 47600 | 405 |
| 461 | 20240730 | 110400 | 2354109200 | 47650 | 47850 | 47850 | 47650 | 176 |
| 462 | 20240730 | 110300 | 2345717800 | 47850 | 47750 | 47850 | 47700 | 258 |
| 463 | 20240730 | 110200 | 2333387600 | 47750 | 47750 | 47750 | 47700 | 49 |
| 464 | 20240730 | 110100 | 2331049500 | 47700 | 47800 | 47800 | 47650 | 589 |
| 465 | 20240730 | 110000 | 2302939250 | 47800 | 47850 | 47850 | 47800 | 92 |
| 466 | 20240730 | 105900 | 2298541550 | 47850 | 47900 | 47900 | 47800 | 451 |
| 467 | 20240730 | 105800 | 2276972600 | 47850 | 47850 | 47900 | 47850 | 104 |
| 468 | 20240730 | 105700 | 2271994800 | 47850 | 47850 | 47850 | 47800 | 59 |
| 469 | 20240730 | 105600 | 2269172400 | 47900 | 47850 | 47900 | 47850 | 19 |
| 470 | 20240730 | 105500 | 2268262750 | 47850 | 47750 | 47850 | 47750 | 24 |
| 471 | 20240730 | 105400 | 2267114450 | 47850 | 47700 | 47850 | 47700 | 175 |
| 472 | 20240730 | 105300 | 2258763500 | 47700 | 47800 | 47800 | 47700 | 193 |
| 473 | 20240730 | 105200 | 2249556300 | 47800 | 47850 | 47850 | 47750 | 113 |
| 474 | 20240730 | 105100 | 2244159500 | 47850 | 47800 | 47850 | 47750 | 779 |
| 475 | 20240730 | 105000 | 2206915950 | 47800 | 47800 | 47850 | 47800 | 194 |
| 476 | 20240730 | 104900 | 2197635950 | 47800 | 47800 | 47850 | 47800 | 213 |
| 477 | 20240730 | 104800 | 2187454400 | 47850 | 47850 | 47850 | 47800 | 117 |
| 478 | 20240730 | 104700 | 2181861150 | 47850 | 47850 | 47850 | 47800 | 125 |
| 479 | 20240730 | 104600 | 2175879950 | 47850 | 47750 | 47850 | 47700 | 103 |
| 480 | 20240730 | 104500 | 2170960400 | 47800 | 47850 | 47850 | 47800 | 21 |
| 481 | 20240730 | 104400 | 2169956450 | 47800 | 47850 | 47850 | 47800 | 47 |
| 482 | 20240730 | 104300 | 2167708500 | 47800 | 47850 | 47850 | 47700 | 646 |
| 483 | 20240730 | 104200 | 2136841850 | 47850 | 47850 | 47850 | 47850 | 239 |
| 484 | 20240730 | 104100 | 2125405700 | 47850 | 47900 | 47900 | 47800 | 61 |
| 485 | 20240730 | 104000 | 2122488850 | 47850 | 47950 | 47950 | 47850 | 819 |
| 486 | 20240730 | 103900 | 2083269650 | 47950 | 47950 | 47950 | 47950 | 34 |
| 487 | 20240730 | 103800 | 2081639350 | 47900 | 47950 | 47950 | 47900 | 193 |
| 488 | 20240730 | 103700 | 2072389600 | 47950 | 47900 | 48000 | 47900 | 189 |
| 489 | 20240730 | 103600 | 2063332400 | 47900 | 48000 | 48050 | 47900 | 342 |
| 490 | 20240730 | 103500 | 2046935900 | 48050 | 47950 | 48050 | 47950 | 11 |
| 491 | 20240730 | 103400 | 2046407650 | 47950 | 48000 | 48000 | 47900 | 306 |
| 492 | 20240730 | 103300 | 2031745650 | 48100 | 48000 | 48100 | 47950 | 125 |
| 493 | 20240730 | 103200 | 2025744750 | 47950 | 47950 | 47950 | 47950 | 283 |
| 494 | 20240730 | 103100 | 2012174900 | 47950 | 48000 | 48000 | 47950 | 248 |
| 495 | 20240730 | 103000 | 2000279200 | 48000 | 48050 | 48100 | 48000 | 777 |
| 496 | 20240730 | 102900 | 1962976900 | 48100 | 48100 | 48150 | 48050 | 308 |
| 497 | 20240730 | 102800 | 1948171250 | 48100 | 48100 | 48150 | 48100 | 81 |
| 498 | 20240730 | 102700 | 1944274850 | 48150 | 48200 | 48200 | 48100 | 247 |
| 499 | 20240730 | 102600 | 1932387600 | 48200 | 48250 | 48250 | 48150 | 832 |
| 500 | 20240730 | 102500 | 1892286200 | 48250 | 48250 | 48250 | 48200 | 87 |
| 501 | 20240730 | 102400 | 1888092600 | 48250 | 48250 | 48250 | 48200 | 332 |
| 502 | 20240730 | 102300 | 1872079600 | 48250 | 48250 | 48250 | 48250 | 311 |
| 503 | 20240730 | 102200 | 1857073850 | 48250 | 48350 | 48350 | 48250 | 104 |
| 504 | 20240730 | 102100 | 1852054800 | 48350 | 48400 | 48450 | 48300 | 107 |
| 505 | 20240730 | 102000 | 1846882900 | 48400 | 48350 | 48400 | 48350 | 170 |
| 506 | 20240730 | 101900 | 1838662800 | 48350 | 48400 | 48400 | 48350 | 125 |
| 507 | 20240730 | 101800 | 1832613950 | 48250 | 48350 | 48400 | 48250 | 427 |
| 508 | 20240730 | 101700 | 1811977400 | 48350 | 48350 | 48350 | 48350 | 116 |
| 509 | 20240730 | 101600 | 1806368800 | 48300 | 48300 | 48400 | 48300 | 170 |
| 510 | 20240730 | 101500 | 1798143150 | 48300 | 48300 | 48300 | 48300 | 42 |
| 511 | 20240730 | 101400 | 1796114550 | 48300 | 48300 | 48350 | 48300 | 59 |
| 512 | 20240730 | 101300 | 1793263750 | 48350 | 48350 | 48350 | 48350 | 64 |
| 513 | 20240730 | 101200 | 1790169350 | 48400 | 48300 | 48400 | 48300 | 30 |
| 514 | 20240730 | 101100 | 1788718350 | 48350 | 48350 | 48400 | 48350 | 43 |
| 515 | 20240730 | 101000 | 1786639250 | 48350 | 48350 | 48350 | 48300 | 32 |
| 516 | 20240730 | 100900 | 1785093350 | 48350 | 48250 | 48400 | 48200 | 53 |
| 517 | 20240730 | 100800 | 1782533400 | 48250 | 48300 | 48300 | 48200 | 579 |
| 518 | 20240730 | 100700 | 1754607800 | 48400 | 48450 | 48450 | 48250 | 83 |
| 519 | 20240730 | 100600 | 1750600800 | 48450 | 48500 | 48500 | 48250 | 52 |
| 520 | 20240730 | 100500 | 1748089000 | 48500 | 48250 | 48500 | 48250 | 121 |
| 521 | 20240730 | 100400 | 1742240600 | 48300 | 48200 | 48300 | 48200 | 270 |
| 522 | 20240730 | 100300 | 1729223600 | 48200 | 48150 | 48200 | 48100 | 244 |
| 523 | 20240730 | 100200 | 1717470600 | 48150 | 48150 | 48150 | 48100 | 194 |
| 524 | 20240730 | 100100 | 1708138400 | 48100 | 48050 | 48100 | 48050 | 468 |
| 525 | 20240730 | 100000 | 1685647800 | 48100 | 48150 | 48150 | 48050 | 28 |
| 526 | 20240730 | 095900 | 1684301100 | 48000 | 47950 | 48200 | 47900 | 1156 |
| 527 | 20240730 | 095800 | 1628815500 | 47950 | 48150 | 48200 | 47950 | 1975 |
| 528 | 20240730 | 095700 | 1533911450 | 48200 | 48300 | 48300 | 48150 | 280 |
| 529 | 20240730 | 095600 | 1520411100 | 48300 | 48350 | 48400 | 48300 | 321 |
| 530 | 20240730 | 095500 | 1504890250 | 48350 | 48300 | 48450 | 48300 | 1171 |
| 531 | 20240730 | 095400 | 1448310000 | 48350 | 48450 | 48500 | 48300 | 594 |
| 532 | 20240730 | 095300 | 1419560450 | 48550 | 48500 | 48550 | 48450 | 632 |
| 533 | 20240730 | 095200 | 1388905150 | 48500 | 48500 | 48550 | 48500 | 418 |
| 534 | 20240730 | 095100 | 1368632050 | 48500 | 48750 | 48750 | 48500 | 974 |
| 535 | 20240730 | 095000 | 1321293550 | 48750 | 48700 | 48750 | 48700 | 71 |
| 536 | 20240730 | 094900 | 1317835300 | 48900 | 48950 | 48950 | 48700 | 249 |
| 537 | 20240730 | 094800 | 1305664500 | 48950 | 48850 | 48950 | 48650 | 814 |
| 538 | 20240730 | 094700 | 1265973650 | 48850 | 48800 | 48850 | 48800 | 118 |
| 539 | 20240730 | 094600 | 1260213100 | 48800 | 48800 | 48800 | 48750 | 114 |
| 540 | 20240730 | 094500 | 1254655000 | 48800 | 49000 | 49000 | 48800 | 239 |
| 541 | 20240730 | 094400 | 1242984600 | 49050 | 48850 | 49050 | 48850 | 111 |
| 542 | 20240730 | 094300 | 1237554250 | 48800 | 48600 | 48800 | 48550 | 175 |
| 543 | 20240730 | 094200 | 1229036950 | 48600 | 48650 | 48650 | 48600 | 62 |
| 544 | 20240730 | 094100 | 1226022900 | 48650 | 48650 | 48650 | 48500 | 149 |
| 545 | 20240730 | 094000 | 1218778750 | 48550 | 48450 | 48550 | 48400 | 294 |
| 546 | 20240730 | 093900 | 1204535550 | 48450 | 48400 | 48500 | 48400 | 303 |
| 547 | 20240730 | 093800 | 1189862850 | 48400 | 48800 | 48850 | 48350 | 862 |
| 548 | 20240730 | 093700 | 1147925000 | 48850 | 48950 | 49000 | 48850 | 178 |
| 549 | 20240730 | 093600 | 1139221850 | 48950 | 49050 | 49150 | 48950 | 631 |
| 550 | 20240730 | 093500 | 1108304550 | 49050 | 49100 | 49200 | 49050 | 295 |
| 551 | 20240730 | 093400 | 1093824150 | 49150 | 49200 | 49200 | 49150 | 306 |
| 552 | 20240730 | 093300 | 1078773100 | 49200 | 49300 | 49350 | 49150 | 129 |
| 553 | 20240730 | 093200 | 1072422750 | 49300 | 49650 | 49650 | 48950 | 1006 |
| 554 | 20240730 | 093100 | 1022769950 | 49650 | 49800 | 49800 | 49650 | 252 |
| 555 | 20240730 | 093000 | 1010232550 | 49800 | 49900 | 49950 | 49800 | 186 |
| 556 | 20240730 | 092900 | 1000962550 | 49950 | 49900 | 49950 | 49900 | 83 |
| 557 | 20240730 | 092800 | 996820800 | 49900 | 49950 | 50000 | 49900 | 92 |
| 558 | 20240730 | 092700 | 992227000 | 50000 | 49850 | 50000 | 49850 | 125 |
| 559 | 20240730 | 092600 | 985984050 | 49850 | 49850 | 49900 | 49800 | 316 |
| 560 | 20240730 | 092500 | 970241450 | 49800 | 50100 | 50200 | 49800 | 871 |
| 561 | 20240730 | 092400 | 926724350 | 50300 | 50400 | 50400 | 50200 | 297 |
| 562 | 20240730 | 092300 | 911772050 | 50500 | 50500 | 50600 | 50400 | 684 |
| 563 | 20240730 | 092200 | 877257250 | 50600 | 50600 | 50600 | 50400 | 150 |
| 564 | 20240730 | 092100 | 869678750 | 50400 | 50300 | 50900 | 50300 | 621 |
| 565 | 20240730 | 092000 | 838379550 | 50400 | 50200 | 50600 | 50200 | 1065 |
| 566 | 20240730 | 091900 | 784703350 | 50100 | 50000 | 50200 | 50000 | 373 |
| 567 | 20240730 | 091800 | 766002850 | 49950 | 50100 | 50100 | 49950 | 687 |
| 568 | 20240730 | 091700 | 731621600 | 50100 | 49950 | 50100 | 49950 | 569 |
| 569 | 20240730 | 091600 | 703169400 | 49950 | 50000 | 50000 | 49900 | 221 |
| 570 | 20240730 | 091500 | 692121250 | 49950 | 50000 | 50000 | 49800 | 493 |
| 571 | 20240730 | 091400 | 667490550 | 50000 | 49950 | 50000 | 49900 | 369 |
| 572 | 20240730 | 091300 | 649055650 | 49950 | 49900 | 50000 | 49900 | 457 |
| 573 | 20240730 | 091200 | 626220050 | 50000 | 49850 | 50000 | 49850 | 618 |
| 574 | 20240730 | 091100 | 595351650 | 49950 | 49800 | 49950 | 49800 | 595 |
| 575 | 20240730 | 091000 | 565658550 | 49800 | 49800 | 49900 | 49750 | 302 |
| 576 | 20240730 | 090900 | 550625500 | 49850 | 49900 | 49950 | 49750 | 705 |
| 577 | 20240730 | 090800 | 515463550 | 49950 | 49500 | 50000 | 49500 | 565 |
| 578 | 20240730 | 090700 | 487344700 | 49500 | 49350 | 49500 | 48950 | 531 |
| 579 | 20240730 | 090600 | 461135500 | 49350 | 48600 | 49350 | 48600 | 2248 |
| 580 | 20240730 | 090500 | 351179900 | 48550 | 48500 | 48700 | 48350 | 557 |
| 581 | 20240730 | 090400 | 324179150 | 48500 | 48450 | 48900 | 48450 | 516 |
| 582 | 20240730 | 090300 | 299080850 | 48450 | 48750 | 48850 | 48450 | 717 |
| 583 | 20240730 | 090200 | 264239300 | 48750 | 49050 | 49050 | 48500 | 1323 |
| 584 | 20240730 | 090100 | 199763900 | 49050 | 49350 | 49950 | 49050 | 1006 |
| 585 | 20240730 | 090000 | 150165950 | 49350 | 49950 | 50000 | 49150 | 3013 |