30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 184100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 3 | 20240729 | 184000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240729 | 183900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240729 | 183800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240729 | 183700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240729 | 183600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240729 | 183500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240729 | 183400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240729 | 183300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240729 | 183200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240729 | 183100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240729 | 183000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240729 | 182900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240729 | 182800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240729 | 182700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240729 | 182600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240729 | 182500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240729 | 182400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240729 | 182300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240729 | 182200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240729 | 182100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240729 | 182000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240729 | 181900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240729 | 181800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240729 | 181700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240729 | 181600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240729 | 181500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240729 | 181400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240729 | 181300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240729 | 181200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240729 | 181100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 33 | 20240729 | 181000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240729 | 180900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240729 | 180800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240729 | 180700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240729 | 180600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240729 | 180500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240729 | 180400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240729 | 180300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240729 | 180200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240729 | 180100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240729 | 180000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240729 | 175900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240729 | 175800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240729 | 175700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240729 | 175600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240729 | 175500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240729 | 175400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240729 | 175300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240729 | 175200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240729 | 175100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240729 | 175000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240729 | 174900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240729 | 174800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240729 | 174700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240729 | 174600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240729 | 174500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240729 | 174400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240729 | 174300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240729 | 174200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240729 | 174100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 63 | 20240729 | 174000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240729 | 173900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240729 | 173800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240729 | 173700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240729 | 173600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240729 | 173500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240729 | 173400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240729 | 173300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240729 | 173200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240729 | 173100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240729 | 173000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240729 | 172900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240729 | 172800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240729 | 172700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240729 | 172600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240729 | 172500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240729 | 172400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240729 | 172300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240729 | 172200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240729 | 172100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240729 | 172000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240729 | 171900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240729 | 171800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240729 | 171700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240729 | 171600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240729 | 171500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240729 | 171400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240729 | 171300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240729 | 171200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240729 | 171100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 93 | 20240729 | 171000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240729 | 170900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240729 | 170800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240729 | 170700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240729 | 170600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240729 | 170500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240729 | 170400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240729 | 170300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240729 | 170200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240729 | 170100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240729 | 170000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240729 | 165900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240729 | 165800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240729 | 165700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240729 | 165600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240729 | 165500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240729 | 165400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240729 | 165300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240729 | 165200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240729 | 165100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240729 | 165000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240729 | 164900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240729 | 164800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240729 | 164700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240729 | 164600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240729 | 164500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240729 | 164400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240729 | 164300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240729 | 164200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240729 | 164100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 123 | 20240729 | 164000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240729 | 163900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240729 | 163800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240729 | 163700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240729 | 163600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240729 | 163500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240729 | 163400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240729 | 163300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240729 | 163200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240729 | 163100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240729 | 163000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240729 | 162900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240729 | 162800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240729 | 162700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240729 | 162600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240729 | 162500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240729 | 162400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240729 | 162300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240729 | 162200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240729 | 162100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240729 | 162000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240729 | 161900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240729 | 161800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240729 | 161700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240729 | 161600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240729 | 161500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240729 | 161400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240729 | 161300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240729 | 161200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240729 | 161100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 153 | 20240729 | 161000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240729 | 160900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240729 | 160800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240729 | 160700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240729 | 160600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240729 | 160500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240729 | 160400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240729 | 160300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240729 | 160200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240729 | 160100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240729 | 160000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240729 | 155900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240729 | 155800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240729 | 155700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240729 | 155600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240729 | 155500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240729 | 155400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240729 | 155300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240729 | 155200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240729 | 155100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240729 | 155000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240729 | 154900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240729 | 154800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240729 | 154700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240729 | 154600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240729 | 154500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240729 | 154400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240729 | 154300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240729 | 154200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240729 | 154100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 183 | 20240729 | 154000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240729 | 153900 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240729 | 153800 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240729 | 153700 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240729 | 153600 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240729 | 153500 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20240729 | 153400 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20240729 | 153300 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20240729 | 153200 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20240729 | 153100 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20240729 | 153000 | 1996631900 | 45750 | 45750 | 45750 | 45750 | 3734 |
| 194 | 20240729 | 152900 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240729 | 152800 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240729 | 152700 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240729 | 152600 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240729 | 152500 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240729 | 152400 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240729 | 152300 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240729 | 152200 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240729 | 152100 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240729 | 152000 | 1825801400 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240729 | 151900 | 1825801400 | 45800 | 45750 | 45800 | 45750 | 175 |
| 205 | 20240729 | 151800 | 1817795100 | 45800 | 45750 | 45800 | 45750 | 44 |
| 206 | 20240729 | 151700 | 1815780000 | 45750 | 45750 | 45800 | 45750 | 88 |
| 207 | 20240729 | 151600 | 1811751000 | 45800 | 45800 | 45800 | 45750 | 66 |
| 208 | 20240729 | 151500 | 1808729200 | 45800 | 45800 | 45850 | 45750 | 1968 |
| 209 | 20240729 | 151400 | 1718613100 | 45850 | 45800 | 45850 | 45800 | 95 |
| 210 | 20240729 | 151300 | 1714258400 | 45850 | 45800 | 45850 | 45800 | 145 |
| 211 | 20240729 | 151200 | 1707612700 | 45800 | 45800 | 45850 | 45800 | 193 |
| 212 | 20240729 | 151100 | 1698768100 | 45800 | 45800 | 45850 | 45800 | 322 |
| 213 | 20240729 | 151000 | 1684017450 | 45800 | 45800 | 45850 | 45800 | 76 |
| 214 | 20240729 | 150900 | 1680534200 | 45850 | 45800 | 45850 | 45800 | 76 |
| 215 | 20240729 | 150800 | 1677050800 | 45800 | 45800 | 45850 | 45800 | 32 |
| 216 | 20240729 | 150700 | 1675584700 | 45800 | 45850 | 45850 | 45800 | 226 |
| 217 | 20240729 | 150600 | 1665223850 | 45800 | 45800 | 45850 | 45800 | 67 |
| 218 | 20240729 | 150500 | 1662154650 | 45800 | 45800 | 45850 | 45800 | 29 |
| 219 | 20240729 | 150400 | 1660826150 | 45800 | 45800 | 45850 | 45800 | 126 |
| 220 | 20240729 | 150300 | 1655054850 | 45800 | 45800 | 45800 | 45800 | 40 |
| 221 | 20240729 | 150200 | 1653222850 | 45900 | 45800 | 45900 | 45800 | 20 |
| 222 | 20240729 | 150100 | 1652306050 | 45850 | 45850 | 45950 | 45850 | 181 |
| 223 | 20240729 | 150000 | 1644006500 | 45850 | 45850 | 45950 | 45850 | 95 |
| 224 | 20240729 | 145900 | 1639647650 | 45850 | 45850 | 45900 | 45850 | 6 |
| 225 | 20240729 | 145800 | 1639372500 | 45850 | 45800 | 45900 | 45800 | 2192 |
| 226 | 20240729 | 145700 | 1538949500 | 45800 | 45850 | 45850 | 45800 | 44 |
| 227 | 20240729 | 145600 | 1536934000 | 45800 | 45800 | 45850 | 45800 | 107 |
| 228 | 20240729 | 145500 | 1532030700 | 45800 | 45800 | 45850 | 45800 | 28 |
| 229 | 20240729 | 145400 | 1530747900 | 45800 | 45800 | 45850 | 45800 | 47 |
| 230 | 20240729 | 145300 | 1528595000 | 45800 | 45850 | 45850 | 45800 | 34 |
| 231 | 20240729 | 145200 | 1527037450 | 45800 | 45800 | 45850 | 45800 | 218 |
| 232 | 20240729 | 145100 | 1517053000 | 45800 | 45800 | 45850 | 45800 | 114 |
| 233 | 20240729 | 145000 | 1511828700 | 45800 | 45800 | 45850 | 45800 | 32 |
| 234 | 20240729 | 144900 | 1510362000 | 45800 | 45800 | 45850 | 45800 | 16 |
| 235 | 20240729 | 144800 | 1509629150 | 45850 | 45800 | 45850 | 45800 | 18 |
| 236 | 20240729 | 144700 | 1508804450 | 45800 | 45800 | 45850 | 45800 | 290 |
| 237 | 20240729 | 144600 | 1495522100 | 45800 | 45800 | 45850 | 45800 | 49 |
| 238 | 20240729 | 144500 | 1493277050 | 45800 | 45800 | 45850 | 45800 | 38 |
| 239 | 20240729 | 144400 | 1491536200 | 45800 | 45800 | 45850 | 45800 | 41 |
| 240 | 20240729 | 144300 | 1489656900 | 45800 | 45800 | 45850 | 45800 | 83 |
| 241 | 20240729 | 144200 | 1485855200 | 45800 | 45800 | 45850 | 45800 | 18 |
| 242 | 20240729 | 144100 | 1485030700 | 45800 | 45800 | 45850 | 45800 | 45 |
| 243 | 20240729 | 144000 | 1482968050 | 45850 | 45800 | 45850 | 45800 | 241 |
| 244 | 20240729 | 143900 | 1471919850 | 45800 | 45800 | 45800 | 45800 | 22 |
| 245 | 20240729 | 143800 | 1470912250 | 45850 | 45800 | 45850 | 45800 | 95 |
| 246 | 20240729 | 143700 | 1466558500 | 45800 | 45800 | 45850 | 45800 | 25 |
| 247 | 20240729 | 143600 | 1465413200 | 45800 | 45800 | 45850 | 45800 | 53 |
| 248 | 20240729 | 143500 | 1462985450 | 45850 | 45800 | 45850 | 45800 | 82 |
| 249 | 20240729 | 143400 | 1459229600 | 45850 | 45800 | 45850 | 45800 | 32 |
| 250 | 20240729 | 143300 | 1457763150 | 45850 | 45800 | 45850 | 45800 | 74 |
| 251 | 20240729 | 143200 | 1454371100 | 45800 | 45800 | 45850 | 45800 | 95 |
| 252 | 20240729 | 143100 | 1450019000 | 45850 | 45850 | 45900 | 45800 | 914 |
| 253 | 20240729 | 143000 | 1408111900 | 45850 | 45850 | 45900 | 45850 | 23 |
| 254 | 20240729 | 142900 | 1407056950 | 45850 | 45850 | 45900 | 45850 | 34 |
| 255 | 20240729 | 142800 | 1405497250 | 45850 | 45900 | 45900 | 45850 | 70 |
| 256 | 20240729 | 142700 | 1402286200 | 45850 | 45850 | 45900 | 45850 | 74 |
| 257 | 20240729 | 142600 | 1398892450 | 45850 | 45850 | 45900 | 45850 | 52 |
| 258 | 20240729 | 142500 | 1396506850 | 45850 | 45900 | 45900 | 45850 | 48 |
| 259 | 20240729 | 142400 | 1394304850 | 45900 | 45850 | 45900 | 45850 | 57 |
| 260 | 20240729 | 142300 | 1391691050 | 45850 | 45850 | 45900 | 45850 | 168 |
| 261 | 20240729 | 142200 | 1383987700 | 45850 | 45900 | 45900 | 45850 | 20 |
| 262 | 20240729 | 142100 | 1383070350 | 45850 | 45850 | 45900 | 45850 | 160 |
| 263 | 20240729 | 142000 | 1375733350 | 45850 | 45850 | 45900 | 45850 | 252 |
| 264 | 20240729 | 141900 | 1364177750 | 45850 | 45850 | 45900 | 45850 | 20 |
| 265 | 20240729 | 141800 | 1363260350 | 45900 | 45850 | 45900 | 45850 | 275 |
| 266 | 20240729 | 141700 | 1350638600 | 45900 | 45850 | 45900 | 45850 | 49 |
| 267 | 20240729 | 141600 | 1348390100 | 45900 | 45850 | 45900 | 45850 | 182 |
| 268 | 20240729 | 141500 | 1340036950 | 45850 | 45850 | 45900 | 45850 | 34 |
| 269 | 20240729 | 141400 | 1338478000 | 45900 | 45850 | 45900 | 45850 | 20 |
| 270 | 20240729 | 141300 | 1337560650 | 45850 | 45850 | 45900 | 45850 | 81 |
| 271 | 20240729 | 141200 | 1333843900 | 45850 | 45850 | 45900 | 45850 | 20 |
| 272 | 20240729 | 141100 | 1332926600 | 45850 | 45850 | 45900 | 45850 | 31 |
| 273 | 20240729 | 141000 | 1331504250 | 45850 | 45850 | 45900 | 45850 | 19 |
| 274 | 20240729 | 140900 | 1330632750 | 45850 | 45850 | 45900 | 45850 | 22 |
| 275 | 20240729 | 140800 | 1329623750 | 45900 | 45900 | 45900 | 45900 | 213 |
| 276 | 20240729 | 140700 | 1319847050 | 45900 | 45900 | 45900 | 45850 | 10 |
| 277 | 20240729 | 140600 | 1319388150 | 45900 | 45850 | 45900 | 45850 | 75 |
| 278 | 20240729 | 140500 | 1315945800 | 45900 | 45900 | 45900 | 45900 | 25 |
| 279 | 20240729 | 140400 | 1314798300 | 45900 | 45850 | 45900 | 45850 | 121 |
| 280 | 20240729 | 140300 | 1309246150 | 45900 | 45850 | 45900 | 45850 | 52 |
| 281 | 20240729 | 140200 | 1306859400 | 45900 | 45900 | 45900 | 45850 | 92 |
| 282 | 20240729 | 140100 | 1302639500 | 45850 | 45850 | 45900 | 45850 | 215 |
| 283 | 20240729 | 140000 | 1292776100 | 45900 | 45850 | 45900 | 45850 | 68 |
| 284 | 20240729 | 135900 | 1289657950 | 45850 | 45900 | 45900 | 45850 | 20 |
| 285 | 20240729 | 135800 | 1288740550 | 45900 | 45900 | 45900 | 45900 | 6 |
| 286 | 20240729 | 135700 | 1288465150 | 45850 | 45850 | 45850 | 45850 | 17 |
| 287 | 20240729 | 135600 | 1287685700 | 45850 | 45900 | 45900 | 45850 | 9 |
| 288 | 20240729 | 135500 | 1287272650 | 45900 | 45900 | 45900 | 45900 | 18 |
| 289 | 20240729 | 135400 | 1286446450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 290 | 20240729 | 135300 | 1286446450 | 45900 | 45850 | 45900 | 45850 | 38 |
| 291 | 20240729 | 135200 | 1284702550 | 45900 | 45900 | 45900 | 45900 | 157 |
| 292 | 20240729 | 135100 | 1277496250 | 45900 | 45850 | 45900 | 45850 | 18 |
| 293 | 20240729 | 135000 | 1276670100 | 45850 | 45900 | 45900 | 45850 | 11 |
| 294 | 20240729 | 134900 | 1276165250 | 45900 | 45900 | 45900 | 45900 | 21 |
| 295 | 20240729 | 134800 | 1275201350 | 45900 | 45850 | 45900 | 45850 | 18 |
| 296 | 20240729 | 134700 | 1274375650 | 45850 | 45900 | 45900 | 45850 | 37 |
| 297 | 20240729 | 134600 | 1272677500 | 45900 | 45850 | 45900 | 45850 | 10 |
| 298 | 20240729 | 134500 | 1272218700 | 45900 | 45900 | 45900 | 45900 | 13 |
| 299 | 20240729 | 134400 | 1271622000 | 45900 | 45900 | 45900 | 45850 | 217 |
| 300 | 20240729 | 134300 | 1261664250 | 45900 | 45850 | 45900 | 45850 | 16 |
| 301 | 20240729 | 134200 | 1260930350 | 45900 | 45900 | 45900 | 45900 | 19 |
| 302 | 20240729 | 134100 | 1260058250 | 45850 | 45900 | 45900 | 45850 | 31 |
| 303 | 20240729 | 134000 | 1258635900 | 45900 | 45900 | 45900 | 45850 | 131 |
| 304 | 20240729 | 133900 | 1252623550 | 45900 | 45900 | 45900 | 45900 | 59 |
| 305 | 20240729 | 133800 | 1249915450 | 45850 | 45900 | 45900 | 45850 | 18 |
| 306 | 20240729 | 133700 | 1249090100 | 45850 | 45850 | 45850 | 45850 | 3 |
| 307 | 20240729 | 133600 | 1248952550 | 45900 | 45900 | 45900 | 45900 | 4 |
| 308 | 20240729 | 133500 | 1248768950 | 45900 | 45850 | 45900 | 45850 | 13 |
| 309 | 20240729 | 133400 | 1248172800 | 45900 | 45900 | 45900 | 45900 | 27 |
| 310 | 20240729 | 133300 | 1246933500 | 45900 | 45900 | 45900 | 45900 | 1 |
| 311 | 20240729 | 133200 | 1246887600 | 45900 | 45900 | 45900 | 45850 | 85 |
| 312 | 20240729 | 133100 | 1242986150 | 45900 | 45950 | 45950 | 45850 | 1010 |
| 313 | 20240729 | 133000 | 1196635400 | 46000 | 46000 | 46000 | 46000 | 27 |
| 314 | 20240729 | 132900 | 1195393400 | 46000 | 45950 | 46000 | 45950 | 707 |
| 315 | 20240729 | 132800 | 1162906100 | 46000 | 46000 | 46000 | 46000 | 730 |
| 316 | 20240729 | 132700 | 1129326100 | 46050 | 46050 | 46050 | 46050 | 4 |
| 317 | 20240729 | 132600 | 1129141900 | 46050 | 46000 | 46050 | 46000 | 60 |
| 318 | 20240729 | 132500 | 1126379000 | 46050 | 46000 | 46050 | 46000 | 55 |
| 319 | 20240729 | 132400 | 1123848550 | 46000 | 46000 | 46000 | 46000 | 104 |
| 320 | 20240729 | 132300 | 1119064550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20240729 | 132200 | 1119064550 | 46000 | 46000 | 46000 | 46000 | 89 |
| 322 | 20240729 | 132100 | 1114970550 | 46000 | 46000 | 46000 | 46000 | 43 |
| 323 | 20240729 | 132000 | 1112992550 | 46050 | 46050 | 46050 | 46050 | 1 |
| 324 | 20240729 | 131900 | 1112946500 | 46050 | 46050 | 46050 | 46000 | 24 |
| 325 | 20240729 | 131800 | 1111841350 | 46000 | 46000 | 46000 | 46000 | 1 |
| 326 | 20240729 | 131700 | 1111795350 | 46000 | 46000 | 46000 | 46000 | 28 |
| 327 | 20240729 | 131600 | 1110507350 | 46000 | 46000 | 46000 | 46000 | 20 |
| 328 | 20240729 | 131500 | 1109587350 | 46050 | 46050 | 46050 | 46050 | 67 |
| 329 | 20240729 | 131400 | 1106502000 | 46050 | 46000 | 46050 | 46000 | 26 |
| 330 | 20240729 | 131300 | 1105305250 | 46000 | 46050 | 46050 | 46000 | 211 |
| 331 | 20240729 | 131200 | 1095593200 | 46000 | 46050 | 46050 | 46000 | 22 |
| 332 | 20240729 | 131100 | 1094581150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 333 | 20240729 | 131000 | 1094581150 | 46000 | 46000 | 46000 | 46000 | 228 |
| 334 | 20240729 | 130900 | 1084093150 | 46000 | 46050 | 46050 | 46000 | 108 |
| 335 | 20240729 | 130800 | 1079124750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20240729 | 130700 | 1079124750 | 46000 | 46000 | 46000 | 46000 | 124 |
| 337 | 20240729 | 130600 | 1073420750 | 46050 | 46050 | 46050 | 46050 | 62 |
| 338 | 20240729 | 130500 | 1070565650 | 46050 | 46050 | 46050 | 46050 | 22 |
| 339 | 20240729 | 130400 | 1069552550 | 46000 | 46100 | 46100 | 46000 | 17 |
| 340 | 20240729 | 130300 | 1068769600 | 46100 | 46100 | 46100 | 46100 | 3 |
| 341 | 20240729 | 130200 | 1068631300 | 46000 | 46000 | 46100 | 46000 | 65 |
| 342 | 20240729 | 130100 | 1065638400 | 46000 | 46000 | 46050 | 46000 | 36 |
| 343 | 20240729 | 130000 | 1063982350 | 46000 | 46000 | 46000 | 46000 | 17 |
| 344 | 20240729 | 125900 | 1063200350 | 46000 | 46050 | 46050 | 46000 | 33 |
| 345 | 20240729 | 125800 | 1061680800 | 46000 | 46000 | 46050 | 46000 | 186 |
| 346 | 20240729 | 125700 | 1053122300 | 46000 | 46000 | 46000 | 46000 | 5 |
| 347 | 20240729 | 125600 | 1052892300 | 46000 | 46050 | 46050 | 46000 | 6 |
| 348 | 20240729 | 125500 | 1052616250 | 46000 | 46050 | 46050 | 46000 | 48 |
| 349 | 20240729 | 125400 | 1050407150 | 46050 | 46000 | 46050 | 46000 | 7 |
| 350 | 20240729 | 125300 | 1050085000 | 46050 | 46050 | 46050 | 46000 | 66 |
| 351 | 20240729 | 125200 | 1047045950 | 46000 | 46000 | 46050 | 46000 | 15 |
| 352 | 20240729 | 125100 | 1046355400 | 46050 | 46050 | 46050 | 46050 | 0 |
| 353 | 20240729 | 125000 | 1046355400 | 46050 | 46050 | 46050 | 46050 | 8 |
| 354 | 20240729 | 124900 | 1045987000 | 46050 | 46000 | 46050 | 46000 | 11 |
| 355 | 20240729 | 124800 | 1045480500 | 46050 | 46050 | 46050 | 46050 | 51 |
| 356 | 20240729 | 124700 | 1043131950 | 46050 | 46100 | 46100 | 46050 | 186 |
| 357 | 20240729 | 124600 | 1034565150 | 46100 | 46050 | 46100 | 46050 | 21 |
| 358 | 20240729 | 124500 | 1033598050 | 46050 | 46050 | 46050 | 46050 | 1 |
| 359 | 20240729 | 124400 | 1033552000 | 46050 | 46050 | 46050 | 46050 | 87 |
| 360 | 20240729 | 124300 | 1029545650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 361 | 20240729 | 124200 | 1029545650 | 46000 | 46000 | 46000 | 46000 | 26 |
| 362 | 20240729 | 124100 | 1028349650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 363 | 20240729 | 124000 | 1028349650 | 46050 | 46050 | 46050 | 46050 | 1 |
| 364 | 20240729 | 123900 | 1028303600 | 46000 | 46000 | 46000 | 46000 | 16 |
| 365 | 20240729 | 123800 | 1027567600 | 46050 | 46050 | 46050 | 46050 | 4 |
| 366 | 20240729 | 123700 | 1027383400 | 46050 | 46050 | 46050 | 46050 | 24 |
| 367 | 20240729 | 123600 | 1026278200 | 46050 | 46050 | 46050 | 46050 | 63 |
| 368 | 20240729 | 123500 | 1023377050 | 46050 | 46050 | 46050 | 46050 | 0 |
| 369 | 20240729 | 123400 | 1023377050 | 46050 | 46050 | 46050 | 46050 | 307 |
| 370 | 20240729 | 123300 | 1009239700 | 46050 | 46100 | 46100 | 46050 | 485 |
| 371 | 20240729 | 123200 | 986881250 | 46100 | 46100 | 46100 | 46100 | 0 |
| 372 | 20240729 | 123100 | 986881250 | 46100 | 46100 | 46100 | 46100 | 116 |
| 373 | 20240729 | 123000 | 981533650 | 46100 | 46050 | 46100 | 46050 | 2 |
| 374 | 20240729 | 122900 | 981441500 | 46050 | 46050 | 46050 | 46050 | 15 |
| 375 | 20240729 | 122800 | 980750750 | 46050 | 46050 | 46050 | 46050 | 145 |
| 376 | 20240729 | 122700 | 974073500 | 46050 | 46050 | 46050 | 46050 | 17 |
| 377 | 20240729 | 122600 | 973290650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 378 | 20240729 | 122500 | 973290650 | 46050 | 46000 | 46050 | 46000 | 162 |
| 379 | 20240729 | 122400 | 965830600 | 46000 | 46000 | 46000 | 46000 | 11 |
| 380 | 20240729 | 122300 | 965324600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 381 | 20240729 | 122200 | 965324600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 382 | 20240729 | 122100 | 965324600 | 46000 | 46000 | 46000 | 46000 | 666 |
| 383 | 20240729 | 122000 | 934688600 | 46000 | 46000 | 46000 | 46000 | 24 |
| 384 | 20240729 | 121900 | 933584600 | 46000 | 46000 | 46000 | 46000 | 11 |
| 385 | 20240729 | 121800 | 933078600 | 46000 | 46000 | 46000 | 46000 | 11 |
| 386 | 20240729 | 121700 | 932572600 | 46050 | 46050 | 46050 | 46050 | 0 |
| 387 | 20240729 | 121600 | 932572600 | 46050 | 46050 | 46050 | 46050 | 1 |
| 388 | 20240729 | 121500 | 932526550 | 46050 | 46000 | 46050 | 46000 | 7 |
| 389 | 20240729 | 121400 | 932204250 | 46050 | 46050 | 46050 | 46050 | 2 |
| 390 | 20240729 | 121300 | 932112150 | 46050 | 46050 | 46050 | 46050 | 22 |
| 391 | 20240729 | 121200 | 931099050 | 46050 | 46050 | 46050 | 46050 | 7 |
| 392 | 20240729 | 121100 | 930776700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 393 | 20240729 | 121000 | 930776700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 394 | 20240729 | 120900 | 930776700 | 46050 | 46050 | 46050 | 46050 | 5 |
| 395 | 20240729 | 120800 | 930546450 | 46050 | 46100 | 46100 | 46050 | 50 |
| 396 | 20240729 | 120700 | 928241500 | 46100 | 46050 | 46100 | 46050 | 17 |
| 397 | 20240729 | 120600 | 927458500 | 46050 | 46100 | 46100 | 46000 | 721 |
| 398 | 20240729 | 120500 | 894289200 | 46050 | 46050 | 46050 | 46050 | 424 |
| 399 | 20240729 | 120400 | 874764000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 400 | 20240729 | 120300 | 874764000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 401 | 20240729 | 120200 | 874764000 | 46050 | 46050 | 46050 | 46050 | 1 |
| 402 | 20240729 | 120100 | 874717950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 403 | 20240729 | 120000 | 874717950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 404 | 20240729 | 115900 | 874717950 | 46100 | 46050 | 46100 | 46050 | 3 |
| 405 | 20240729 | 115800 | 874579700 | 46050 | 46050 | 46100 | 46050 | 51 |
| 406 | 20240729 | 115700 | 872228700 | 46100 | 46100 | 46100 | 46100 | 18 |
| 407 | 20240729 | 115600 | 871398900 | 46100 | 46100 | 46100 | 46100 | 1 |
| 408 | 20240729 | 115500 | 871352800 | 46100 | 46100 | 46100 | 46100 | 4 |
| 409 | 20240729 | 115400 | 871168400 | 46100 | 46100 | 46100 | 46100 | 69 |
| 410 | 20240729 | 115300 | 867987500 | 46100 | 46100 | 46100 | 46100 | 67 |
| 411 | 20240729 | 115200 | 864898800 | 46100 | 46100 | 46100 | 46100 | 100 |
| 412 | 20240729 | 115100 | 860288800 | 46050 | 46100 | 46100 | 46050 | 51 |
| 413 | 20240729 | 115000 | 857937750 | 46100 | 46050 | 46100 | 46050 | 11 |
| 414 | 20240729 | 114900 | 857430700 | 46050 | 46050 | 46050 | 46050 | 15 |
| 415 | 20240729 | 114800 | 856739950 | 46050 | 46050 | 46050 | 46050 | 11 |
| 416 | 20240729 | 114700 | 856233400 | 46050 | 46050 | 46050 | 46050 | 41 |
| 417 | 20240729 | 114600 | 854345350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 418 | 20240729 | 114500 | 854345350 | 46050 | 46050 | 46050 | 46050 | 1 |
| 419 | 20240729 | 114400 | 854299300 | 46100 | 46050 | 46100 | 46050 | 12 |
| 420 | 20240729 | 114300 | 853746200 | 46050 | 46100 | 46100 | 46050 | 54 |
| 421 | 20240729 | 114200 | 851259350 | 46100 | 46100 | 46100 | 46100 | 204 |
| 422 | 20240729 | 114100 | 841854950 | 46050 | 46050 | 46050 | 46050 | 30 |
| 423 | 20240729 | 114000 | 840473450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 424 | 20240729 | 113900 | 840473450 | 46050 | 46050 | 46050 | 46050 | 1 |
| 425 | 20240729 | 113800 | 840427400 | 46050 | 46050 | 46050 | 46050 | 3 |
| 426 | 20240729 | 113700 | 840289250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 427 | 20240729 | 113600 | 840289250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 428 | 20240729 | 113500 | 840289250 | 46050 | 46050 | 46050 | 46050 | 3 |
| 429 | 20240729 | 113400 | 840151100 | 46100 | 46100 | 46100 | 46100 | 37 |
| 430 | 20240729 | 113300 | 838445400 | 46050 | 46100 | 46100 | 46050 | 322 |
| 431 | 20240729 | 113200 | 823617250 | 46100 | 46100 | 46100 | 46100 | 428 |
| 432 | 20240729 | 113100 | 803886450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 433 | 20240729 | 113000 | 803886450 | 46150 | 46100 | 46150 | 46100 | 108 |
| 434 | 20240729 | 112900 | 798905250 | 46100 | 46100 | 46100 | 46100 | 0 |
| 435 | 20240729 | 112800 | 798905250 | 46100 | 46100 | 46100 | 46100 | 1 |
| 436 | 20240729 | 112700 | 798859150 | 46100 | 46100 | 46100 | 46100 | 30 |
| 437 | 20240729 | 112600 | 797476150 | 46150 | 46150 | 46150 | 46150 | 1 |
| 438 | 20240729 | 112500 | 797430000 | 46150 | 46150 | 46150 | 46150 | 30 |
| 439 | 20240729 | 112400 | 796045500 | 46150 | 46150 | 46150 | 46150 | 6 |
| 440 | 20240729 | 112300 | 795768600 | 46150 | 46100 | 46150 | 46100 | 3 |
| 441 | 20240729 | 112200 | 795630200 | 46100 | 46150 | 46150 | 46100 | 156 |
| 442 | 20240729 | 112100 | 788430900 | 46150 | 46150 | 46150 | 46150 | 106 |
| 443 | 20240729 | 112000 | 783539000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 444 | 20240729 | 111900 | 783539000 | 46100 | 46100 | 46100 | 46100 | 2 |
| 445 | 20240729 | 111800 | 783446800 | 46150 | 46150 | 46150 | 46150 | 62 |
| 446 | 20240729 | 111700 | 780585500 | 46100 | 46100 | 46100 | 46100 | 6 |
| 447 | 20240729 | 111600 | 780308900 | 46100 | 46100 | 46100 | 46100 | 2 |
| 448 | 20240729 | 111500 | 780216700 | 46150 | 46150 | 46150 | 46150 | 121 |
| 449 | 20240729 | 111400 | 774632550 | 46150 | 46150 | 46150 | 46100 | 10 |
| 450 | 20240729 | 111300 | 774171450 | 46150 | 46100 | 46150 | 46100 | 50 |
| 451 | 20240729 | 111200 | 771864850 | 46100 | 46100 | 46150 | 46100 | 530 |
| 452 | 20240729 | 111100 | 747431650 | 46100 | 46100 | 46100 | 46100 | 14 |
| 453 | 20240729 | 111000 | 746786250 | 46150 | 46200 | 46200 | 46100 | 510 |
| 454 | 20240729 | 110900 | 723253050 | 46200 | 46200 | 46200 | 46200 | 0 |
| 455 | 20240729 | 110800 | 723253050 | 46200 | 46200 | 46200 | 46200 | 206 |
| 456 | 20240729 | 110700 | 713735850 | 46200 | 46200 | 46200 | 46200 | 14 |
| 457 | 20240729 | 110600 | 713089050 | 46200 | 46200 | 46200 | 46200 | 35 |
| 458 | 20240729 | 110500 | 711472050 | 46200 | 46200 | 46200 | 46200 | 11 |
| 459 | 20240729 | 110400 | 710963850 | 46200 | 46200 | 46200 | 46200 | 50 |
| 460 | 20240729 | 110300 | 708653850 | 46200 | 46200 | 46200 | 46200 | 11 |
| 461 | 20240729 | 110200 | 708145650 | 46200 | 46200 | 46200 | 46200 | 300 |
| 462 | 20240729 | 110100 | 694285650 | 46200 | 46200 | 46250 | 46200 | 55 |
| 463 | 20240729 | 110000 | 691744600 | 46200 | 46200 | 46200 | 46200 | 17 |
| 464 | 20240729 | 105900 | 690959200 | 46200 | 46200 | 46200 | 46200 | 11 |
| 465 | 20240729 | 105800 | 690451000 | 46200 | 46250 | 46250 | 46200 | 5 |
| 466 | 20240729 | 105700 | 690219800 | 46250 | 46250 | 46250 | 46250 | 8 |
| 467 | 20240729 | 105600 | 689849800 | 46250 | 46250 | 46250 | 46250 | 124 |
| 468 | 20240729 | 105500 | 684114800 | 46250 | 46200 | 46250 | 46200 | 15 |
| 469 | 20240729 | 105400 | 683421100 | 46250 | 46250 | 46250 | 46250 | 90 |
| 470 | 20240729 | 105300 | 679258600 | 46250 | 46250 | 46250 | 46200 | 122 |
| 471 | 20240729 | 105200 | 673617200 | 46200 | 46200 | 46250 | 46200 | 22 |
| 472 | 20240729 | 105100 | 672600300 | 46200 | 46200 | 46200 | 46200 | 11 |
| 473 | 20240729 | 105000 | 672092100 | 46200 | 46200 | 46200 | 46200 | 2 |
| 474 | 20240729 | 104900 | 671999700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 475 | 20240729 | 104800 | 671999700 | 46200 | 46250 | 46250 | 46200 | 5 |
| 476 | 20240729 | 104700 | 671768650 | 46200 | 46200 | 46200 | 46200 | 102 |
| 477 | 20240729 | 104600 | 667056250 | 46200 | 46250 | 46250 | 46200 | 10 |
| 478 | 20240729 | 104500 | 666594100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 479 | 20240729 | 104400 | 666594100 | 46250 | 46250 | 46250 | 46250 | 1 |
| 480 | 20240729 | 104300 | 666547850 | 46250 | 46200 | 46250 | 46200 | 339 |
| 481 | 20240729 | 104200 | 650884950 | 46200 | 46200 | 46200 | 46200 | 2 |
| 482 | 20240729 | 104100 | 650792550 | 46250 | 46250 | 46250 | 46200 | 106 |
| 483 | 20240729 | 104000 | 645890100 | 46250 | 46200 | 46250 | 46200 | 114 |
| 484 | 20240729 | 103900 | 640620750 | 46250 | 46300 | 46300 | 46250 | 450 |
| 485 | 20240729 | 103800 | 619808200 | 46300 | 46300 | 46300 | 46300 | 1 |
| 486 | 20240729 | 103700 | 619761900 | 46300 | 46300 | 46300 | 46250 | 49 |
| 487 | 20240729 | 103600 | 617495350 | 46250 | 46250 | 46250 | 46250 | 12 |
| 488 | 20240729 | 103500 | 616940350 | 46300 | 46250 | 46300 | 46250 | 13 |
| 489 | 20240729 | 103400 | 616339050 | 46200 | 46200 | 46200 | 46200 | 1 |
| 490 | 20240729 | 103300 | 616292850 | 46200 | 46250 | 46250 | 46200 | 23 |
| 491 | 20240729 | 103200 | 615230150 | 46250 | 46200 | 46250 | 46200 | 95 |
| 492 | 20240729 | 103100 | 610838850 | 46250 | 46250 | 46250 | 46250 | 45 |
| 493 | 20240729 | 103000 | 608757600 | 46250 | 46300 | 46300 | 46250 | 240 |
| 494 | 20240729 | 102900 | 597657500 | 46250 | 46250 | 46300 | 46250 | 151 |
| 495 | 20240729 | 102800 | 590667750 | 46300 | 46300 | 46300 | 46250 | 46 |
| 496 | 20240729 | 102700 | 588539650 | 46300 | 46350 | 46350 | 46300 | 366 |
| 497 | 20240729 | 102600 | 571593750 | 46300 | 46350 | 46350 | 46300 | 119 |
| 498 | 20240729 | 102500 | 566083550 | 46350 | 46350 | 46350 | 46350 | 362 |
| 499 | 20240729 | 102400 | 549304850 | 46350 | 46350 | 46350 | 46350 | 50 |
| 500 | 20240729 | 102300 | 546987350 | 46350 | 46350 | 46350 | 46350 | 160 |
| 501 | 20240729 | 102200 | 539571350 | 46350 | 46350 | 46400 | 46350 | 8 |
| 502 | 20240729 | 102100 | 539200400 | 46350 | 46500 | 46500 | 46350 | 1892 |
| 503 | 20240729 | 102000 | 451362250 | 46500 | 46500 | 46500 | 46450 | 7 |
| 504 | 20240729 | 101900 | 451036800 | 46500 | 46450 | 46500 | 46450 | 2 |
| 505 | 20240729 | 101800 | 450943850 | 46500 | 46500 | 46500 | 46500 | 0 |
| 506 | 20240729 | 101700 | 450943850 | 46500 | 46500 | 46500 | 46500 | 129 |
| 507 | 20240729 | 101600 | 444945350 | 46500 | 46500 | 46500 | 46500 | 6 |
| 508 | 20240729 | 101500 | 444666350 | 46450 | 46500 | 46500 | 46450 | 443 |
| 509 | 20240729 | 101400 | 424067200 | 46500 | 46500 | 46500 | 46500 | 0 |
| 510 | 20240729 | 101300 | 424067200 | 46500 | 46500 | 46500 | 46500 | 140 |
| 511 | 20240729 | 101200 | 417557200 | 46550 | 46550 | 46550 | 46550 | 10 |
| 512 | 20240729 | 101100 | 417091700 | 46550 | 46600 | 46600 | 46500 | 24 |
| 513 | 20240729 | 101000 | 415975050 | 46600 | 46550 | 46600 | 46550 | 19 |
| 514 | 20240729 | 100900 | 415090050 | 46500 | 46500 | 46500 | 46500 | 8 |
| 515 | 20240729 | 100800 | 414718050 | 46550 | 46550 | 46550 | 46550 | 14 |
| 516 | 20240729 | 100700 | 414066350 | 46550 | 46550 | 46550 | 46550 | 51 |
| 517 | 20240729 | 100600 | 411692300 | 46550 | 46550 | 46550 | 46550 | 100 |
| 518 | 20240729 | 100500 | 407037300 | 46600 | 46550 | 46600 | 46550 | 21 |
| 519 | 20240729 | 100400 | 406059200 | 46600 | 46600 | 46600 | 46600 | 1 |
| 520 | 20240729 | 100300 | 406012600 | 46550 | 46550 | 46550 | 46550 | 63 |
| 521 | 20240729 | 100200 | 403079950 | 46650 | 46550 | 46650 | 46550 | 105 |
| 522 | 20240729 | 100100 | 398184100 | 46650 | 46500 | 46650 | 46500 | 27 |
| 523 | 20240729 | 100000 | 396928300 | 46650 | 46650 | 46650 | 46650 | 2 |
| 524 | 20240729 | 095900 | 396835000 | 46500 | 46500 | 46650 | 46500 | 32 |
| 525 | 20240729 | 095800 | 395346850 | 46500 | 46500 | 46600 | 46500 | 214 |
| 526 | 20240729 | 095700 | 385393800 | 46500 | 46500 | 46500 | 46500 | 5 |
| 527 | 20240729 | 095600 | 385161300 | 46500 | 46450 | 46500 | 46450 | 11 |
| 528 | 20240729 | 095500 | 384650300 | 46450 | 46500 | 46500 | 46450 | 173 |
| 529 | 20240729 | 095400 | 376614150 | 46450 | 46450 | 46450 | 46450 | 80 |
| 530 | 20240729 | 095300 | 372898150 | 46450 | 46450 | 46450 | 46450 | 53 |
| 531 | 20240729 | 095200 | 370436300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 532 | 20240729 | 095100 | 370436300 | 46450 | 46450 | 46450 | 46450 | 5 |
| 533 | 20240729 | 095000 | 370204050 | 46500 | 46500 | 46500 | 46500 | 3 |
| 534 | 20240729 | 094900 | 370064550 | 46450 | 46500 | 46500 | 46450 | 20 |
| 535 | 20240729 | 094800 | 369135150 | 46550 | 46500 | 46550 | 46500 | 5 |
| 536 | 20240729 | 094700 | 368902450 | 46500 | 46500 | 46500 | 46500 | 0 |
| 537 | 20240729 | 094600 | 368902450 | 46500 | 46450 | 46500 | 46450 | 121 |
| 538 | 20240729 | 094500 | 363277100 | 46500 | 46500 | 46500 | 46500 | 20 |
| 539 | 20240729 | 094400 | 362347100 | 46500 | 46550 | 46550 | 46500 | 30 |
| 540 | 20240729 | 094300 | 360952000 | 46550 | 46550 | 46600 | 46550 | 7 |
| 541 | 20240729 | 094200 | 360626100 | 46600 | 46400 | 46600 | 46400 | 35 |
| 542 | 20240729 | 094100 | 359001900 | 46400 | 46600 | 46600 | 46400 | 102 |
| 543 | 20240729 | 094000 | 354268700 | 46600 | 46450 | 46600 | 46450 | 79 |
| 544 | 20240729 | 093900 | 350591950 | 46450 | 46450 | 46450 | 46450 | 19 |
| 545 | 20240729 | 093800 | 349709400 | 46400 | 46450 | 46450 | 46400 | 324 |
| 546 | 20240729 | 093700 | 334675700 | 46400 | 46650 | 46650 | 46400 | 13 |
| 547 | 20240729 | 093600 | 334071750 | 46650 | 46500 | 46650 | 46500 | 392 |
| 548 | 20240729 | 093500 | 315801700 | 46500 | 46500 | 46500 | 46500 | 57 |
| 549 | 20240729 | 093400 | 313151200 | 46500 | 46500 | 46500 | 46500 | 29 |
| 550 | 20240729 | 093300 | 311802700 | 46550 | 46550 | 46550 | 46450 | 1049 |
| 551 | 20240729 | 093200 | 263039550 | 46550 | 46500 | 46550 | 46500 | 27 |
| 552 | 20240729 | 093100 | 261783950 | 46550 | 46450 | 46550 | 46450 | 241 |
| 553 | 20240729 | 093000 | 250581100 | 46450 | 46500 | 46500 | 46450 | 36 |
| 554 | 20240729 | 092900 | 248908150 | 46500 | 46500 | 46500 | 46450 | 111 |
| 555 | 20240729 | 092800 | 243748200 | 46500 | 46800 | 46800 | 46500 | 2380 |
| 556 | 20240729 | 092700 | 132622650 | 46800 | 46850 | 46850 | 46800 | 59 |
| 557 | 20240729 | 092600 | 129859100 | 46850 | 46850 | 46850 | 46850 | 81 |
| 558 | 20240729 | 092500 | 126064250 | 46800 | 46800 | 46800 | 46800 | 150 |
| 559 | 20240729 | 092400 | 119044250 | 46800 | 46850 | 46850 | 46800 | 111 |
| 560 | 20240729 | 092300 | 113849250 | 46850 | 46800 | 46850 | 46800 | 42 |
| 561 | 20240729 | 092200 | 111883100 | 46800 | 46800 | 46800 | 46750 | 308 |
| 562 | 20240729 | 092100 | 97473450 | 46800 | 46800 | 46800 | 46800 | 106 |
| 563 | 20240729 | 092000 | 92512650 | 46800 | 46850 | 46850 | 46800 | 2 |
| 564 | 20240729 | 091900 | 92419000 | 46850 | 46850 | 46850 | 46850 | 0 |
| 565 | 20240729 | 091800 | 92419000 | 46850 | 46750 | 46850 | 46750 | 179 |
| 566 | 20240729 | 091700 | 84042750 | 46750 | 46750 | 46750 | 46750 | 21 |
| 567 | 20240729 | 091600 | 83061000 | 46750 | 46800 | 46800 | 46750 | 20 |
| 568 | 20240729 | 091500 | 82125500 | 46800 | 46800 | 46800 | 46800 | 33 |
| 569 | 20240729 | 091400 | 80581100 | 46800 | 46800 | 46800 | 46800 | 21 |
| 570 | 20240729 | 091300 | 79598300 | 46850 | 46850 | 46850 | 46850 | 0 |
| 571 | 20240729 | 091200 | 79598300 | 46850 | 46850 | 46850 | 46850 | 2 |
| 572 | 20240729 | 091100 | 79504600 | 46800 | 46800 | 46800 | 46750 | 360 |
| 573 | 20240729 | 091000 | 62657150 | 46800 | 46850 | 46850 | 46800 | 11 |
| 574 | 20240729 | 090900 | 62142300 | 46800 | 46800 | 46800 | 46750 | 24 |
| 575 | 20240729 | 090800 | 61019600 | 46850 | 46800 | 46850 | 46800 | 29 |
| 576 | 20240729 | 090700 | 59662200 | 46750 | 46750 | 46800 | 46750 | 39 |
| 577 | 20240729 | 090600 | 57838050 | 46750 | 46900 | 46900 | 46750 | 76 |
| 578 | 20240729 | 090500 | 54283200 | 46900 | 46900 | 46900 | 46900 | 51 |
| 579 | 20240729 | 090400 | 51891300 | 46900 | 46900 | 46900 | 46800 | 848 |
| 580 | 20240729 | 090300 | 12137600 | 46900 | 46900 | 46900 | 46900 | 11 |
| 581 | 20240729 | 090200 | 11621700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 582 | 20240729 | 090100 | 11621700 | 46900 | 46850 | 46900 | 46850 | 80 |
| 583 | 20240729 | 090000 | 7870800 | 46850 | 46850 | 46850 | 46850 | 168 |