32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 190000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 3 | 20240729 | 185900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240729 | 185800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240729 | 185700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240729 | 185600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240729 | 185500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240729 | 185400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240729 | 185300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240729 | 185200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240729 | 185100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240729 | 185000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240729 | 184900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240729 | 184800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240729 | 184700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240729 | 184600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240729 | 184500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240729 | 184400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240729 | 184300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240729 | 184200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240729 | 184100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240729 | 184000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240729 | 183900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240729 | 183800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240729 | 183700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240729 | 183600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240729 | 183500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240729 | 183400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240729 | 183300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240729 | 183200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240729 | 183100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240729 | 183000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 33 | 20240729 | 182900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240729 | 182800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240729 | 182700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240729 | 182600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240729 | 182500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240729 | 182400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240729 | 182300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240729 | 182200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240729 | 182100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240729 | 182000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240729 | 181900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240729 | 181800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240729 | 181700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240729 | 181600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240729 | 181500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240729 | 181400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240729 | 181300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240729 | 181200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240729 | 181100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240729 | 181000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240729 | 180900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240729 | 180800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240729 | 180700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240729 | 180600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240729 | 180500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240729 | 180400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240729 | 180300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240729 | 180200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240729 | 180100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240729 | 180000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 63 | 20240729 | 175900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240729 | 175800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240729 | 175700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240729 | 175600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240729 | 175500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240729 | 175400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240729 | 175300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240729 | 175200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240729 | 175100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240729 | 175000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240729 | 174900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240729 | 174800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240729 | 174700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240729 | 174600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240729 | 174500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240729 | 174400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240729 | 174300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240729 | 174200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240729 | 174100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240729 | 174000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240729 | 173900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240729 | 173800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240729 | 173700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240729 | 173600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240729 | 173500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240729 | 173400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240729 | 173300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240729 | 173200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240729 | 173100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240729 | 173000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 93 | 20240729 | 172900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240729 | 172800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240729 | 172700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240729 | 172600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240729 | 172500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240729 | 172400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240729 | 172300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240729 | 172200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240729 | 172100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240729 | 172000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240729 | 171900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240729 | 171800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240729 | 171700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240729 | 171600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240729 | 171500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240729 | 171400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240729 | 171300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240729 | 171200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240729 | 171100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240729 | 171000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240729 | 170900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240729 | 170800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240729 | 170700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240729 | 170600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240729 | 170500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240729 | 170400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240729 | 170300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240729 | 170200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240729 | 170100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240729 | 170000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 123 | 20240729 | 165900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240729 | 165800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240729 | 165700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240729 | 165600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240729 | 165500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240729 | 165400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240729 | 165300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240729 | 165200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240729 | 165100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240729 | 165000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240729 | 164900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240729 | 164800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240729 | 164700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240729 | 164600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240729 | 164500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240729 | 164400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240729 | 164300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240729 | 164200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240729 | 164100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240729 | 164000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240729 | 163900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240729 | 163800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240729 | 163700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240729 | 163600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240729 | 163500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240729 | 163400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240729 | 163300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240729 | 163200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240729 | 163100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240729 | 163000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 153 | 20240729 | 162900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240729 | 162800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240729 | 162700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240729 | 162600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240729 | 162500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240729 | 162400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240729 | 162300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240729 | 162200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240729 | 162100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240729 | 162000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240729 | 161900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240729 | 161800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240729 | 161700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240729 | 161600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240729 | 161500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240729 | 161400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240729 | 161300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240729 | 161200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240729 | 161100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240729 | 161000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240729 | 160900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240729 | 160800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240729 | 160700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240729 | 160600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240729 | 160500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240729 | 160400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240729 | 160300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240729 | 160200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240729 | 160100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240729 | 160000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 19379 |
| 183 | 20240729 | 155900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240729 | 155800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240729 | 155700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240729 | 155600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240729 | 155500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240729 | 155400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240729 | 155300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240729 | 155200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240729 | 155100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240729 | 155000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240729 | 154900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240729 | 154800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240729 | 154700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240729 | 154600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240729 | 154500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240729 | 154400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240729 | 154300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240729 | 154200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240729 | 154100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240729 | 154000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240729 | 153900 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240729 | 153800 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240729 | 153700 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240729 | 153600 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240729 | 153500 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240729 | 153400 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240729 | 153300 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240729 | 153200 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240729 | 153100 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240729 | 153000 | 18092647250 | 44150 | 44150 | 44150 | 44150 | 38758 |
| 213 | 20240729 | 152900 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20240729 | 152800 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20240729 | 152700 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20240729 | 152600 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20240729 | 152500 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20240729 | 152400 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20240729 | 152300 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20240729 | 152200 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20240729 | 152100 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20240729 | 152000 | 17237064400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20240729 | 151900 | 17237064400 | 44250 | 44200 | 44300 | 44200 | 732 |
| 224 | 20240729 | 151800 | 17204661850 | 44200 | 44200 | 44250 | 44150 | 238 |
| 225 | 20240729 | 151700 | 17194142250 | 44250 | 44250 | 44300 | 44200 | 1192 |
| 226 | 20240729 | 151600 | 17141388750 | 44250 | 44200 | 44250 | 44200 | 267 |
| 227 | 20240729 | 151500 | 17129579600 | 44200 | 44250 | 44300 | 44200 | 2062 |
| 228 | 20240729 | 151400 | 17038384400 | 44250 | 44300 | 44300 | 44250 | 528 |
| 229 | 20240729 | 151300 | 17015001050 | 44250 | 44250 | 44300 | 44250 | 303 |
| 230 | 20240729 | 151200 | 17001584050 | 44300 | 44200 | 44300 | 44200 | 723 |
| 231 | 20240729 | 151100 | 16969599800 | 44200 | 44150 | 44200 | 44150 | 1471 |
| 232 | 20240729 | 151000 | 16904591750 | 44200 | 44200 | 44200 | 44150 | 637 |
| 233 | 20240729 | 150900 | 16876457700 | 44150 | 44200 | 44250 | 44150 | 468 |
| 234 | 20240729 | 150800 | 16855774200 | 44250 | 44200 | 44250 | 44150 | 246 |
| 235 | 20240729 | 150700 | 16844900250 | 44250 | 44250 | 44250 | 44200 | 242 |
| 236 | 20240729 | 150600 | 16834199200 | 44250 | 44200 | 44250 | 44150 | 875 |
| 237 | 20240729 | 150500 | 16795531350 | 44150 | 44150 | 44200 | 44150 | 2107 |
| 238 | 20240729 | 150400 | 16702429300 | 44200 | 44200 | 44200 | 44150 | 362 |
| 239 | 20240729 | 150300 | 16686442250 | 44200 | 44200 | 44200 | 44150 | 477 |
| 240 | 20240729 | 150200 | 16665373900 | 44250 | 44150 | 44250 | 44150 | 1021 |
| 241 | 20240729 | 150100 | 16620266450 | 44200 | 44150 | 44200 | 44150 | 328 |
| 242 | 20240729 | 150000 | 16605774900 | 44200 | 44150 | 44200 | 44150 | 662 |
| 243 | 20240729 | 145900 | 16576543750 | 44150 | 44200 | 44200 | 44150 | 1330 |
| 244 | 20240729 | 145800 | 16517805250 | 44150 | 44250 | 44250 | 44150 | 1112 |
| 245 | 20240729 | 145700 | 16468653000 | 44200 | 44200 | 44250 | 44100 | 1268 |
| 246 | 20240729 | 145600 | 16412605300 | 44200 | 44250 | 44250 | 44150 | 1192 |
| 247 | 20240729 | 145500 | 16359948600 | 44150 | 44200 | 44250 | 44150 | 1357 |
| 248 | 20240729 | 145400 | 16300007000 | 44200 | 44200 | 44200 | 44150 | 1458 |
| 249 | 20240729 | 145300 | 16235623300 | 44200 | 44200 | 44200 | 44150 | 934 |
| 250 | 20240729 | 145200 | 16194377650 | 44200 | 44200 | 44200 | 44150 | 1152 |
| 251 | 20240729 | 145100 | 16143505400 | 44150 | 44200 | 44200 | 44150 | 1248 |
| 252 | 20240729 | 145000 | 16088398350 | 44200 | 44150 | 44300 | 44150 | 1664 |
| 253 | 20240729 | 144900 | 16014857100 | 44200 | 44250 | 44300 | 44150 | 1320 |
| 254 | 20240729 | 144800 | 15956492750 | 44200 | 44200 | 44300 | 44150 | 1377 |
| 255 | 20240729 | 144700 | 15895633900 | 44250 | 44200 | 44300 | 44200 | 1368 |
| 256 | 20240729 | 144600 | 15835141100 | 44250 | 44250 | 44300 | 44200 | 952 |
| 257 | 20240729 | 144500 | 15793025800 | 44300 | 44250 | 44300 | 44200 | 1097 |
| 258 | 20240729 | 144400 | 15744507600 | 44250 | 44250 | 44300 | 44150 | 1336 |
| 259 | 20240729 | 144300 | 15685415550 | 44250 | 44200 | 44300 | 44200 | 1135 |
| 260 | 20240729 | 144200 | 15635232050 | 44200 | 44250 | 44300 | 44200 | 1704 |
| 261 | 20240729 | 144100 | 15559871250 | 44250 | 44300 | 44300 | 44250 | 1171 |
| 262 | 20240729 | 144000 | 15508050250 | 44300 | 44300 | 44300 | 44250 | 1498 |
| 263 | 20240729 | 143900 | 15441755450 | 44300 | 44350 | 44350 | 44250 | 1082 |
| 264 | 20240729 | 143800 | 15393851400 | 44300 | 44400 | 44400 | 44250 | 1188 |
| 265 | 20240729 | 143700 | 15341231750 | 44400 | 44250 | 44400 | 44200 | 1274 |
| 266 | 20240729 | 143600 | 15284836500 | 44200 | 44250 | 44250 | 44200 | 1249 |
| 267 | 20240729 | 143500 | 15229615800 | 44200 | 44200 | 44300 | 44200 | 785 |
| 268 | 20240729 | 143400 | 15194905900 | 44250 | 44250 | 44300 | 44200 | 1403 |
| 269 | 20240729 | 143300 | 15132869100 | 44200 | 44300 | 44300 | 44200 | 1329 |
| 270 | 20240729 | 143200 | 15074097700 | 44250 | 44250 | 44350 | 44250 | 1032 |
| 271 | 20240729 | 143100 | 15028419550 | 44300 | 44250 | 44300 | 44200 | 1013 |
| 272 | 20240729 | 143000 | 14983601600 | 44250 | 44350 | 44350 | 44250 | 919 |
| 273 | 20240729 | 142900 | 14942901700 | 44300 | 44350 | 44350 | 44300 | 1147 |
| 274 | 20240729 | 142800 | 14892077400 | 44400 | 44300 | 44400 | 44250 | 1173 |
| 275 | 20240729 | 142700 | 14840099950 | 44350 | 44300 | 44350 | 44200 | 1494 |
| 276 | 20240729 | 142600 | 14773929250 | 44350 | 44350 | 44350 | 44250 | 960 |
| 277 | 20240729 | 142500 | 14731423050 | 44350 | 44300 | 44450 | 44250 | 1975 |
| 278 | 20240729 | 142400 | 14643871050 | 44300 | 44300 | 44400 | 44250 | 1313 |
| 279 | 20240729 | 142300 | 14585693450 | 44350 | 44400 | 44400 | 44300 | 873 |
| 280 | 20240729 | 142200 | 14546972850 | 44400 | 44400 | 44400 | 44300 | 1065 |
| 281 | 20240729 | 142100 | 14499753500 | 44400 | 44350 | 44450 | 44350 | 1115 |
| 282 | 20240729 | 142000 | 14450288950 | 44350 | 44400 | 44450 | 44350 | 1117 |
| 283 | 20240729 | 141900 | 14400723450 | 44450 | 44450 | 44450 | 44350 | 1009 |
| 284 | 20240729 | 141800 | 14355938050 | 44450 | 44300 | 44450 | 44300 | 2074 |
| 285 | 20240729 | 141700 | 14263947500 | 44350 | 44400 | 44400 | 44300 | 654 |
| 286 | 20240729 | 141600 | 14234954800 | 44400 | 44350 | 44400 | 44300 | 1944 |
| 287 | 20240729 | 141500 | 14148760000 | 44350 | 44400 | 44400 | 44350 | 796 |
| 288 | 20240729 | 141400 | 14113453050 | 44400 | 44350 | 44400 | 44300 | 1569 |
| 289 | 20240729 | 141300 | 14043896550 | 44300 | 44300 | 44350 | 44250 | 1188 |
| 290 | 20240729 | 141200 | 13991294900 | 44300 | 44350 | 44400 | 44250 | 1393 |
| 291 | 20240729 | 141100 | 13929539950 | 44350 | 44300 | 44350 | 44250 | 1151 |
| 292 | 20240729 | 141000 | 13878578650 | 44300 | 44350 | 44350 | 44250 | 1013 |
| 293 | 20240729 | 140900 | 13833700700 | 44350 | 44350 | 44350 | 44250 | 1089 |
| 294 | 20240729 | 140800 | 13785458800 | 44400 | 44350 | 44400 | 44300 | 949 |
| 295 | 20240729 | 140700 | 13743379900 | 44350 | 44300 | 44350 | 44250 | 2181 |
| 296 | 20240729 | 140600 | 13646748450 | 44300 | 44300 | 44400 | 44300 | 661 |
| 297 | 20240729 | 140500 | 13617448250 | 44300 | 44300 | 44400 | 44250 | 2431 |
| 298 | 20240729 | 140400 | 13509667100 | 44300 | 44300 | 44300 | 44200 | 3446 |
| 299 | 20240729 | 140300 | 13357224400 | 44300 | 44350 | 44350 | 44250 | 1115 |
| 300 | 20240729 | 140200 | 13307857350 | 44300 | 44300 | 44350 | 44250 | 1437 |
| 301 | 20240729 | 140100 | 13244226500 | 44250 | 44350 | 44400 | 44250 | 3131 |
| 302 | 20240729 | 140000 | 13105547600 | 44350 | 44350 | 44400 | 44350 | 1955 |
| 303 | 20240729 | 135900 | 13018826350 | 44400 | 44500 | 44500 | 44350 | 12504 |
| 304 | 20240729 | 135800 | 12463401700 | 44450 | 44500 | 44550 | 44450 | 1351 |
| 305 | 20240729 | 135700 | 12403328050 | 44500 | 44500 | 44550 | 44450 | 2377 |
| 306 | 20240729 | 135600 | 12297556950 | 44500 | 44550 | 44600 | 44500 | 1066 |
| 307 | 20240729 | 135500 | 12250076850 | 44600 | 44600 | 44600 | 44550 | 375 |
| 308 | 20240729 | 135400 | 12233354450 | 44600 | 44600 | 44650 | 44550 | 926 |
| 309 | 20240729 | 135300 | 12192054450 | 44650 | 44700 | 44750 | 44600 | 784 |
| 310 | 20240729 | 135200 | 12157018750 | 44700 | 44650 | 44700 | 44650 | 147 |
| 311 | 20240729 | 135100 | 12150448000 | 44700 | 44650 | 44700 | 44650 | 433 |
| 312 | 20240729 | 135000 | 12131112050 | 44700 | 44650 | 44700 | 44600 | 254 |
| 313 | 20240729 | 134900 | 12119768900 | 44650 | 44650 | 44650 | 44600 | 391 |
| 314 | 20240729 | 134800 | 12102324300 | 44650 | 44750 | 44750 | 44650 | 740 |
| 315 | 20240729 | 134700 | 12069253950 | 44750 | 44750 | 44750 | 44700 | 410 |
| 316 | 20240729 | 134600 | 12050907000 | 44750 | 44750 | 44750 | 44700 | 392 |
| 317 | 20240729 | 134500 | 12033365050 | 44700 | 44750 | 44750 | 44700 | 85 |
| 318 | 20240729 | 134400 | 12029561600 | 44750 | 44700 | 44750 | 44700 | 598 |
| 319 | 20240729 | 134300 | 12002801300 | 44700 | 44750 | 44750 | 44700 | 116 |
| 320 | 20240729 | 134200 | 11997610900 | 44750 | 44700 | 44750 | 44700 | 313 |
| 321 | 20240729 | 134100 | 11983612050 | 44750 | 44750 | 44750 | 44700 | 79 |
| 322 | 20240729 | 134000 | 11980078050 | 44750 | 44700 | 44750 | 44700 | 146 |
| 323 | 20240729 | 133900 | 11973544600 | 44700 | 44750 | 44750 | 44700 | 210 |
| 324 | 20240729 | 133800 | 11964155900 | 44750 | 44700 | 44750 | 44650 | 1766 |
| 325 | 20240729 | 133700 | 11885203750 | 44650 | 44650 | 44700 | 44650 | 163 |
| 326 | 20240729 | 133600 | 11877922650 | 44700 | 44700 | 44700 | 44650 | 190 |
| 327 | 20240729 | 133500 | 11869433250 | 44700 | 44650 | 44700 | 44650 | 54 |
| 328 | 20240729 | 133400 | 11867020400 | 44650 | 44800 | 44800 | 44600 | 3247 |
| 329 | 20240729 | 133300 | 11721874750 | 44750 | 44750 | 44800 | 44750 | 520 |
| 330 | 20240729 | 133200 | 11698597650 | 44750 | 44750 | 44750 | 44700 | 442 |
| 331 | 20240729 | 133100 | 11678827500 | 44700 | 44700 | 44750 | 44700 | 26 |
| 332 | 20240729 | 133000 | 11677664350 | 44750 | 44750 | 44750 | 44700 | 139 |
| 333 | 20240729 | 132900 | 11671444300 | 44750 | 44700 | 44750 | 44650 | 879 |
| 334 | 20240729 | 132800 | 11632152600 | 44700 | 44700 | 44700 | 44650 | 149 |
| 335 | 20240729 | 132700 | 11625494950 | 44700 | 44700 | 44700 | 44650 | 213 |
| 336 | 20240729 | 132600 | 11615974150 | 44700 | 44700 | 44700 | 44650 | 117 |
| 337 | 20240729 | 132500 | 11610745200 | 44700 | 44700 | 44700 | 44650 | 78 |
| 338 | 20240729 | 132400 | 11607259100 | 44650 | 44700 | 44700 | 44650 | 244 |
| 339 | 20240729 | 132300 | 11596353850 | 44700 | 44750 | 44750 | 44650 | 1324 |
| 340 | 20240729 | 132200 | 11537185800 | 44700 | 44800 | 44800 | 44700 | 961 |
| 341 | 20240729 | 132100 | 11494180600 | 44750 | 44800 | 44800 | 44750 | 215 |
| 342 | 20240729 | 132000 | 11484549150 | 44800 | 44800 | 44800 | 44750 | 74 |
| 343 | 20240729 | 131900 | 11481234000 | 44800 | 44750 | 44800 | 44750 | 254 |
| 344 | 20240729 | 131800 | 11469855000 | 44750 | 44800 | 44800 | 44750 | 87 |
| 345 | 20240729 | 131700 | 11465957550 | 44800 | 44800 | 44800 | 44750 | 238 |
| 346 | 20240729 | 131600 | 11455295700 | 44800 | 44800 | 44800 | 44750 | 71 |
| 347 | 20240729 | 131500 | 11452114950 | 44800 | 44750 | 44800 | 44700 | 945 |
| 348 | 20240729 | 131400 | 11409791400 | 44750 | 44750 | 44750 | 44700 | 47 |
| 349 | 20240729 | 131300 | 11407688700 | 44750 | 44750 | 44750 | 44700 | 327 |
| 350 | 20240729 | 131200 | 11393055500 | 44750 | 44750 | 44750 | 44700 | 77 |
| 351 | 20240729 | 131100 | 11389609900 | 44750 | 44750 | 44750 | 44700 | 81 |
| 352 | 20240729 | 131000 | 11385985400 | 44750 | 44700 | 44750 | 44700 | 426 |
| 353 | 20240729 | 130900 | 11366922550 | 44700 | 44750 | 44750 | 44700 | 51 |
| 354 | 20240729 | 130800 | 11364640350 | 44750 | 44700 | 44750 | 44650 | 777 |
| 355 | 20240729 | 130700 | 11329904150 | 44750 | 44600 | 44750 | 44600 | 6400 |
| 356 | 20240729 | 130600 | 11044307200 | 44600 | 44550 | 44600 | 44550 | 482 |
| 357 | 20240729 | 130500 | 11022822450 | 44600 | 44550 | 44600 | 44550 | 170 |
| 358 | 20240729 | 130400 | 11015240550 | 44600 | 44550 | 44600 | 44500 | 188 |
| 359 | 20240729 | 130300 | 11006865450 | 44550 | 44550 | 44550 | 44500 | 43 |
| 360 | 20240729 | 130200 | 11004950050 | 44500 | 44550 | 44600 | 44500 | 131 |
| 361 | 20240729 | 130100 | 10999110350 | 44550 | 44500 | 44600 | 44500 | 240 |
| 362 | 20240729 | 130000 | 10988417400 | 44550 | 44500 | 44550 | 44500 | 176 |
| 363 | 20240729 | 125900 | 10980577650 | 44500 | 44550 | 44550 | 44500 | 65 |
| 364 | 20240729 | 125800 | 10977684550 | 44500 | 44500 | 44550 | 44500 | 140 |
| 365 | 20240729 | 125700 | 10971448650 | 44500 | 44500 | 44600 | 44500 | 136 |
| 366 | 20240729 | 125600 | 10965392500 | 44500 | 44600 | 44600 | 44500 | 356 |
| 367 | 20240729 | 125500 | 10949521300 | 44550 | 44550 | 44600 | 44550 | 250 |
| 368 | 20240729 | 125400 | 10938382500 | 44550 | 44600 | 44600 | 44500 | 303 |
| 369 | 20240729 | 125300 | 10924878200 | 44550 | 44600 | 44600 | 44550 | 92 |
| 370 | 20240729 | 125200 | 10920778250 | 44550 | 44500 | 44550 | 44500 | 531 |
| 371 | 20240729 | 125100 | 10897122950 | 44550 | 44500 | 44550 | 44500 | 1115 |
| 372 | 20240729 | 125000 | 10847495250 | 44500 | 44500 | 44500 | 44450 | 380 |
| 373 | 20240729 | 124900 | 10830585500 | 44500 | 44500 | 44500 | 44450 | 127 |
| 374 | 20240729 | 124800 | 10824934050 | 44450 | 44450 | 44500 | 44450 | 26 |
| 375 | 20240729 | 124700 | 10823777850 | 44500 | 44500 | 44500 | 44450 | 647 |
| 376 | 20240729 | 124600 | 10794986400 | 44500 | 44500 | 44500 | 44450 | 204 |
| 377 | 20240729 | 124500 | 10785918400 | 44450 | 44500 | 44500 | 44450 | 5 |
| 378 | 20240729 | 124400 | 10785696050 | 44450 | 44500 | 44500 | 44450 | 144 |
| 379 | 20240729 | 124300 | 10779288700 | 44450 | 44500 | 44500 | 44450 | 4 |
| 380 | 20240729 | 124200 | 10779110850 | 44500 | 44500 | 44500 | 44450 | 130 |
| 381 | 20240729 | 124100 | 10773325900 | 44500 | 44550 | 44550 | 44450 | 1464 |
| 382 | 20240729 | 124000 | 10708184050 | 44500 | 44500 | 44550 | 44500 | 2628 |
| 383 | 20240729 | 123900 | 10591121200 | 44500 | 44500 | 44550 | 44500 | 69 |
| 384 | 20240729 | 123800 | 10588050550 | 44500 | 44500 | 44550 | 44500 | 22 |
| 385 | 20240729 | 123700 | 10587070650 | 44550 | 44500 | 44550 | 44500 | 150 |
| 386 | 20240729 | 123600 | 10580388600 | 44500 | 44550 | 44550 | 44500 | 130 |
| 387 | 20240729 | 123500 | 10574598000 | 44550 | 44550 | 44550 | 44550 | 5 |
| 388 | 20240729 | 123400 | 10574375250 | 44500 | 44500 | 44550 | 44500 | 164 |
| 389 | 20240729 | 123300 | 10567076400 | 44500 | 44550 | 44550 | 44500 | 156 |
| 390 | 20240729 | 123200 | 10560128100 | 44550 | 44600 | 44600 | 44500 | 438 |
| 391 | 20240729 | 123100 | 10540619800 | 44600 | 44600 | 44600 | 44550 | 460 |
| 392 | 20240729 | 123000 | 10520125850 | 44600 | 44600 | 44600 | 44550 | 78 |
| 393 | 20240729 | 122900 | 10516649200 | 44600 | 44550 | 44600 | 44550 | 406 |
| 394 | 20240729 | 122800 | 10498546600 | 44550 | 44600 | 44600 | 44550 | 300 |
| 395 | 20240729 | 122700 | 10485173850 | 44600 | 44550 | 44600 | 44550 | 21 |
| 396 | 20240729 | 122600 | 10484237300 | 44600 | 44600 | 44600 | 44550 | 797 |
| 397 | 20240729 | 122500 | 10448691250 | 44600 | 44550 | 44600 | 44550 | 139 |
| 398 | 20240729 | 122400 | 10442492650 | 44550 | 44550 | 44550 | 44500 | 730 |
| 399 | 20240729 | 122300 | 10409971200 | 44550 | 44550 | 44550 | 44500 | 446 |
| 400 | 20240729 | 122200 | 10390103550 | 44550 | 44500 | 44550 | 44500 | 119 |
| 401 | 20240729 | 122100 | 10384804650 | 44500 | 44550 | 44550 | 44500 | 161 |
| 402 | 20240729 | 122000 | 10377634050 | 44500 | 44550 | 44550 | 44500 | 47 |
| 403 | 20240729 | 121900 | 10375542500 | 44550 | 44550 | 44550 | 44500 | 193 |
| 404 | 20240729 | 121800 | 10366946450 | 44500 | 44500 | 44550 | 44500 | 350 |
| 405 | 20240729 | 121700 | 10351366200 | 44500 | 44500 | 44550 | 44500 | 27 |
| 406 | 20240729 | 121600 | 10350163700 | 44550 | 44550 | 44550 | 44500 | 12 |
| 407 | 20240729 | 121500 | 10349629250 | 44550 | 44500 | 44550 | 44500 | 35 |
| 408 | 20240729 | 121400 | 10348071150 | 44500 | 44500 | 44550 | 44500 | 261 |
| 409 | 20240729 | 121300 | 10336444550 | 44500 | 44500 | 44500 | 44500 | 166 |
| 410 | 20240729 | 121200 | 10329057550 | 44550 | 44550 | 44550 | 44500 | 31 |
| 411 | 20240729 | 121100 | 10327677700 | 44500 | 44500 | 44550 | 44500 | 166 |
| 412 | 20240729 | 121000 | 10320289350 | 44550 | 44500 | 44550 | 44450 | 1277 |
| 413 | 20240729 | 120900 | 10263463000 | 44500 | 44450 | 44500 | 44450 | 683 |
| 414 | 20240729 | 120800 | 10233097100 | 44450 | 44450 | 44500 | 44450 | 54 |
| 415 | 20240729 | 120700 | 10230696150 | 44450 | 44500 | 44500 | 44450 | 307 |
| 416 | 20240729 | 120600 | 10217048450 | 44500 | 44500 | 44500 | 44450 | 49 |
| 417 | 20240729 | 120500 | 10214870050 | 44450 | 44450 | 44500 | 44450 | 175 |
| 418 | 20240729 | 120400 | 10207084950 | 44450 | 44450 | 44500 | 44450 | 83 |
| 419 | 20240729 | 120300 | 10203394550 | 44500 | 44550 | 44550 | 44450 | 2424 |
| 420 | 20240729 | 120200 | 10095460550 | 44600 | 44550 | 44600 | 44550 | 104 |
| 421 | 20240729 | 120100 | 10090827100 | 44550 | 44600 | 44600 | 44550 | 111 |
| 422 | 20240729 | 120000 | 10085881150 | 44600 | 44600 | 44600 | 44550 | 256 |
| 423 | 20240729 | 115900 | 10074464100 | 44550 | 44550 | 44600 | 44550 | 144 |
| 424 | 20240729 | 115800 | 10068043350 | 44550 | 44550 | 44600 | 44550 | 715 |
| 425 | 20240729 | 115700 | 10036190050 | 44600 | 44600 | 44600 | 44550 | 384 |
| 426 | 20240729 | 115600 | 10019079850 | 44550 | 44550 | 44600 | 44550 | 612 |
| 427 | 20240729 | 115500 | 9991808850 | 44550 | 44700 | 44700 | 44550 | 1948 |
| 428 | 20240729 | 115400 | 9904841550 | 44700 | 44650 | 44700 | 44650 | 239 |
| 429 | 20240729 | 115300 | 9894158350 | 44650 | 44600 | 44650 | 44600 | 634 |
| 430 | 20240729 | 115200 | 9865850350 | 44650 | 44600 | 44650 | 44600 | 58 |
| 431 | 20240729 | 115100 | 9863261200 | 44650 | 44600 | 44650 | 44600 | 415 |
| 432 | 20240729 | 115000 | 9844732900 | 44650 | 44650 | 44650 | 44600 | 23 |
| 433 | 20240729 | 114900 | 9843706050 | 44650 | 44600 | 44650 | 44600 | 149 |
| 434 | 20240729 | 114800 | 9837053500 | 44600 | 44600 | 44600 | 44550 | 488 |
| 435 | 20240729 | 114700 | 9815291300 | 44600 | 44600 | 44600 | 44550 | 175 |
| 436 | 20240729 | 114600 | 9807486700 | 44600 | 44550 | 44600 | 44550 | 176 |
| 437 | 20240729 | 114500 | 9799639050 | 44550 | 44600 | 44600 | 44550 | 47 |
| 438 | 20240729 | 114400 | 9797543450 | 44600 | 44550 | 44600 | 44550 | 115 |
| 439 | 20240729 | 114300 | 9792414900 | 44550 | 44600 | 44600 | 44550 | 182 |
| 440 | 20240729 | 114200 | 9784304600 | 44600 | 44600 | 44600 | 44550 | 250 |
| 441 | 20240729 | 114100 | 9773155650 | 44600 | 44550 | 44600 | 44550 | 35 |
| 442 | 20240729 | 114000 | 9771595500 | 44600 | 44600 | 44600 | 44550 | 335 |
| 443 | 20240729 | 113900 | 9756659450 | 44550 | 44600 | 44600 | 44550 | 1373 |
| 444 | 20240729 | 113800 | 9695424000 | 44600 | 44700 | 44700 | 44600 | 903 |
| 445 | 20240729 | 113700 | 9655133650 | 44650 | 44600 | 44700 | 44600 | 613 |
| 446 | 20240729 | 113600 | 9627758800 | 44600 | 44600 | 44650 | 44600 | 130 |
| 447 | 20240729 | 113500 | 9621954650 | 44600 | 44650 | 44650 | 44600 | 297 |
| 448 | 20240729 | 113400 | 9608694100 | 44650 | 44600 | 44650 | 44600 | 197 |
| 449 | 20240729 | 113300 | 9599899550 | 44600 | 44600 | 44600 | 44600 | 75 |
| 450 | 20240729 | 113200 | 9596554550 | 44650 | 44650 | 44650 | 44600 | 277 |
| 451 | 20240729 | 113100 | 9584192050 | 44650 | 44600 | 44650 | 44600 | 356 |
| 452 | 20240729 | 113000 | 9568299100 | 44600 | 44700 | 44700 | 44600 | 123 |
| 453 | 20240729 | 112900 | 9562808250 | 44700 | 44700 | 44700 | 44650 | 253 |
| 454 | 20240729 | 112800 | 9551501300 | 44650 | 44700 | 44700 | 44650 | 264 |
| 455 | 20240729 | 112700 | 9539705100 | 44700 | 44650 | 44700 | 44650 | 109 |
| 456 | 20240729 | 112600 | 9534833300 | 44650 | 44650 | 44700 | 44650 | 35 |
| 457 | 20240729 | 112500 | 9533270100 | 44650 | 44700 | 44700 | 44650 | 274 |
| 458 | 20240729 | 112400 | 9521026500 | 44650 | 44650 | 44700 | 44600 | 115 |
| 459 | 20240729 | 112300 | 9515891150 | 44650 | 44650 | 44700 | 44650 | 1100 |
| 460 | 20240729 | 112200 | 9466763300 | 44700 | 44700 | 44700 | 44650 | 489 |
| 461 | 20240729 | 112100 | 9444923750 | 44650 | 44700 | 44700 | 44650 | 353 |
| 462 | 20240729 | 112000 | 9429152950 | 44700 | 44800 | 44800 | 44700 | 1228 |
| 463 | 20240729 | 111900 | 9374232800 | 44800 | 44800 | 44800 | 44750 | 207 |
| 464 | 20240729 | 111800 | 9364959950 | 44800 | 44800 | 44800 | 44750 | 274 |
| 465 | 20240729 | 111700 | 9352684800 | 44800 | 44750 | 44800 | 44750 | 71 |
| 466 | 20240729 | 111600 | 9349504800 | 44800 | 44800 | 44800 | 44750 | 111 |
| 467 | 20240729 | 111500 | 9344532600 | 44800 | 44800 | 44800 | 44750 | 99 |
| 468 | 20240729 | 111400 | 9340097950 | 44750 | 44650 | 44750 | 44650 | 948 |
| 469 | 20240729 | 111300 | 9297716600 | 44650 | 44550 | 44650 | 44550 | 287 |
| 470 | 20240729 | 111200 | 9284911900 | 44600 | 44600 | 44600 | 44550 | 417 |
| 471 | 20240729 | 111100 | 9266328450 | 44550 | 44650 | 44650 | 44550 | 187 |
| 472 | 20240729 | 111000 | 9257985550 | 44600 | 44600 | 44600 | 44550 | 804 |
| 473 | 20240729 | 110900 | 9222132550 | 44550 | 44550 | 44600 | 44550 | 468 |
| 474 | 20240729 | 110800 | 9201264350 | 44600 | 44500 | 44600 | 44500 | 473 |
| 475 | 20240729 | 110700 | 9180193250 | 44550 | 44500 | 44550 | 44500 | 932 |
| 476 | 20240729 | 110600 | 9138719100 | 44500 | 44450 | 44500 | 44450 | 849 |
| 477 | 20240729 | 110500 | 9100979650 | 44400 | 44450 | 44450 | 44400 | 45 |
| 478 | 20240729 | 110400 | 9098981450 | 44450 | 44400 | 44450 | 44400 | 1415 |
| 479 | 20240729 | 110300 | 9036149150 | 44400 | 44450 | 44450 | 44400 | 386 |
| 480 | 20240729 | 110200 | 9019000600 | 44450 | 44400 | 44450 | 44400 | 995 |
| 481 | 20240729 | 110100 | 8974822500 | 44400 | 44500 | 44500 | 44350 | 11414 |
| 482 | 20240729 | 110000 | 8467387150 | 44500 | 44550 | 44600 | 44500 | 2626 |
| 483 | 20240729 | 105900 | 8350414100 | 44550 | 44600 | 44600 | 44550 | 1195 |
| 484 | 20240729 | 105800 | 8297152200 | 44600 | 44600 | 44600 | 44550 | 204 |
| 485 | 20240729 | 105700 | 8288059100 | 44600 | 44600 | 44600 | 44550 | 475 |
| 486 | 20240729 | 105600 | 8266874300 | 44600 | 44550 | 44600 | 44550 | 1231 |
| 487 | 20240729 | 105500 | 8211972200 | 44600 | 44550 | 44650 | 44550 | 1676 |
| 488 | 20240729 | 105400 | 8137211950 | 44600 | 44600 | 44600 | 44550 | 385 |
| 489 | 20240729 | 105300 | 8120041200 | 44600 | 44650 | 44650 | 44600 | 595 |
| 490 | 20240729 | 105200 | 8093497050 | 44650 | 44600 | 44650 | 44600 | 607 |
| 491 | 20240729 | 105100 | 8066419150 | 44600 | 44550 | 44600 | 44550 | 624 |
| 492 | 20240729 | 105000 | 8038590850 | 44600 | 44650 | 44650 | 44550 | 909 |
| 493 | 20240729 | 104900 | 7998072550 | 44600 | 44700 | 44700 | 44600 | 1500 |
| 494 | 20240729 | 104800 | 7931081700 | 44700 | 44700 | 44750 | 44700 | 380 |
| 495 | 20240729 | 104700 | 7914089550 | 44700 | 44700 | 44750 | 44700 | 177 |
| 496 | 20240729 | 104600 | 7906175850 | 44750 | 44750 | 44750 | 44700 | 339 |
| 497 | 20240729 | 104500 | 7891010050 | 44750 | 44750 | 44750 | 44700 | 768 |
| 498 | 20240729 | 104400 | 7856647950 | 44750 | 44800 | 44800 | 44700 | 2618 |
| 499 | 20240729 | 104300 | 7739453950 | 44800 | 44800 | 44850 | 44750 | 568 |
| 500 | 20240729 | 104200 | 7714008050 | 44800 | 44800 | 44850 | 44750 | 1857 |
| 501 | 20240729 | 104100 | 7630757850 | 44800 | 44850 | 44850 | 44800 | 316 |
| 502 | 20240729 | 104000 | 7616586750 | 44850 | 44900 | 44900 | 44800 | 451 |
| 503 | 20240729 | 103900 | 7596356400 | 44850 | 44850 | 44900 | 44850 | 71 |
| 504 | 20240729 | 103800 | 7593169100 | 44900 | 44900 | 44900 | 44850 | 137 |
| 505 | 20240729 | 103700 | 7587018550 | 44850 | 44900 | 44900 | 44850 | 419 |
| 506 | 20240729 | 103600 | 7568224600 | 44900 | 44850 | 44900 | 44850 | 202 |
| 507 | 20240729 | 103500 | 7559155950 | 44900 | 44950 | 44950 | 44850 | 664 |
| 508 | 20240729 | 103400 | 7529360700 | 44950 | 44950 | 44950 | 44900 | 73 |
| 509 | 20240729 | 103300 | 7526082700 | 44900 | 44900 | 44900 | 44900 | 618 |
| 510 | 20240729 | 103200 | 7498334500 | 44950 | 44900 | 44950 | 44900 | 263 |
| 511 | 20240729 | 103100 | 7486523500 | 44900 | 45000 | 45000 | 44850 | 1559 |
| 512 | 20240729 | 103000 | 7416444300 | 45050 | 45050 | 45100 | 45000 | 329 |
| 513 | 20240729 | 102900 | 7401630150 | 45050 | 45000 | 45050 | 44950 | 740 |
| 514 | 20240729 | 102800 | 7368324050 | 45000 | 45000 | 45000 | 44950 | 288 |
| 515 | 20240729 | 102700 | 7355365700 | 45000 | 45000 | 45000 | 44950 | 397 |
| 516 | 20240729 | 102600 | 7337501700 | 45000 | 45100 | 45100 | 44950 | 1313 |
| 517 | 20240729 | 102500 | 7278394900 | 45100 | 45250 | 45250 | 45000 | 4213 |
| 518 | 20240729 | 102400 | 7088233150 | 45250 | 45250 | 45250 | 45200 | 351 |
| 519 | 20240729 | 102300 | 7072352900 | 45250 | 45250 | 45250 | 45200 | 435 |
| 520 | 20240729 | 102200 | 7052670000 | 45250 | 45250 | 45250 | 45200 | 418 |
| 521 | 20240729 | 102100 | 7033755900 | 45250 | 45250 | 45250 | 45200 | 265 |
| 522 | 20240729 | 102000 | 7021764800 | 45250 | 45250 | 45250 | 45200 | 323 |
| 523 | 20240729 | 101900 | 7007149500 | 45200 | 45200 | 45300 | 45200 | 160 |
| 524 | 20240729 | 101800 | 6999909600 | 45300 | 45300 | 45300 | 45250 | 634 |
| 525 | 20240729 | 101700 | 6971194950 | 45300 | 45300 | 45300 | 45250 | 759 |
| 526 | 20240729 | 101600 | 6936841250 | 45300 | 45300 | 45300 | 45250 | 371 |
| 527 | 20240729 | 101500 | 6920041650 | 45300 | 45250 | 45300 | 45250 | 437 |
| 528 | 20240729 | 101400 | 6900247200 | 45250 | 45300 | 45300 | 45200 | 343 |
| 529 | 20240729 | 101300 | 6884719700 | 45300 | 45250 | 45300 | 45250 | 360 |
| 530 | 20240729 | 101200 | 6868414700 | 45300 | 45300 | 45300 | 45200 | 381 |
| 531 | 20240729 | 101100 | 6851160750 | 45300 | 45250 | 45300 | 45200 | 356 |
| 532 | 20240729 | 101000 | 6835050950 | 45250 | 45300 | 45300 | 45200 | 1007 |
| 533 | 20240729 | 100900 | 6789483300 | 45300 | 45300 | 45350 | 45250 | 623 |
| 534 | 20240729 | 100800 | 6761251050 | 45300 | 45450 | 45450 | 45300 | 3385 |
| 535 | 20240729 | 100700 | 6607712950 | 45450 | 45450 | 45450 | 45400 | 463 |
| 536 | 20240729 | 100600 | 6586669750 | 45400 | 45450 | 45500 | 45400 | 1143 |
| 537 | 20240729 | 100500 | 6534719200 | 45450 | 45400 | 45450 | 45350 | 877 |
| 538 | 20240729 | 100400 | 6494880650 | 45400 | 45450 | 45450 | 45400 | 2706 |
| 539 | 20240729 | 100300 | 6371922550 | 45450 | 45450 | 45450 | 45350 | 3364 |
| 540 | 20240729 | 100200 | 6219190400 | 45450 | 45450 | 45450 | 45400 | 219 |
| 541 | 20240729 | 100100 | 6209237650 | 45450 | 45450 | 45450 | 45400 | 406 |
| 542 | 20240729 | 100000 | 6190790300 | 45400 | 45550 | 45600 | 45400 | 3506 |
| 543 | 20240729 | 095900 | 6031372950 | 45550 | 45550 | 45550 | 45500 | 966 |
| 544 | 20240729 | 095800 | 5987381800 | 45500 | 45600 | 45600 | 45500 | 4365 |
| 545 | 20240729 | 095700 | 5788554000 | 45600 | 45600 | 45600 | 45550 | 656 |
| 546 | 20240729 | 095600 | 5758646100 | 45600 | 45500 | 45600 | 45500 | 8542 |
| 547 | 20240729 | 095500 | 5369743050 | 45500 | 45550 | 45550 | 45500 | 1315 |
| 548 | 20240729 | 095400 | 5309895250 | 45550 | 45550 | 45550 | 45450 | 436 |
| 549 | 20240729 | 095300 | 5290052300 | 45500 | 45500 | 45550 | 45500 | 1575 |
| 550 | 20240729 | 095200 | 5218377900 | 45500 | 45450 | 45500 | 45400 | 3804 |
| 551 | 20240729 | 095100 | 5045490150 | 45400 | 45400 | 45450 | 45350 | 246 |
| 552 | 20240729 | 095000 | 5034314400 | 45400 | 45400 | 45400 | 45350 | 1250 |
| 553 | 20240729 | 094900 | 4977565050 | 45400 | 45400 | 45400 | 45350 | 383 |
| 554 | 20240729 | 094800 | 4960178700 | 45400 | 45350 | 45450 | 45350 | 1638 |
| 555 | 20240729 | 094700 | 4885806450 | 45400 | 45400 | 45400 | 45350 | 245 |
| 556 | 20240729 | 094600 | 4874683550 | 45400 | 45400 | 45450 | 45350 | 1178 |
| 557 | 20240729 | 094500 | 4821180500 | 45350 | 45350 | 45400 | 45300 | 1867 |
| 558 | 20240729 | 094400 | 4736509950 | 45300 | 45400 | 45400 | 45300 | 975 |
| 559 | 20240729 | 094300 | 4692290800 | 45400 | 45400 | 45400 | 45350 | 149 |
| 560 | 20240729 | 094200 | 4685527600 | 45350 | 45300 | 45400 | 45300 | 2734 |
| 561 | 20240729 | 094100 | 4561651150 | 45350 | 45350 | 45350 | 45300 | 923 |
| 562 | 20240729 | 094000 | 4519822250 | 45350 | 45450 | 45500 | 45350 | 2250 |
| 563 | 20240729 | 093900 | 4417626300 | 45450 | 45500 | 45550 | 45450 | 1012 |
| 564 | 20240729 | 093800 | 4371598000 | 45550 | 45550 | 45550 | 45500 | 427 |
| 565 | 20240729 | 093700 | 4352161050 | 45550 | 45600 | 45600 | 45500 | 590 |
| 566 | 20240729 | 093600 | 4325296600 | 45550 | 45550 | 45550 | 45500 | 562 |
| 567 | 20240729 | 093500 | 4299697750 | 45500 | 45550 | 45550 | 45500 | 404 |
| 568 | 20240729 | 093400 | 4281312150 | 45500 | 45450 | 45500 | 45400 | 708 |
| 569 | 20240729 | 093300 | 4249126300 | 45450 | 45450 | 45600 | 45400 | 1302 |
| 570 | 20240729 | 093200 | 4189924150 | 45500 | 45550 | 45600 | 45500 | 1013 |
| 571 | 20240729 | 093100 | 4143795600 | 45550 | 45650 | 45650 | 45450 | 2778 |
| 572 | 20240729 | 093000 | 4017359200 | 45650 | 45550 | 45650 | 45500 | 8003 |
| 573 | 20240729 | 092900 | 3652333750 | 45550 | 45550 | 45600 | 45500 | 3447 |
| 574 | 20240729 | 092800 | 3495353650 | 45600 | 45500 | 45600 | 45450 | 2026 |
| 575 | 20240729 | 092700 | 3403137600 | 45550 | 45550 | 45600 | 45450 | 4066 |
| 576 | 20240729 | 092600 | 3217838500 | 45550 | 45450 | 45550 | 45450 | 4299 |
| 577 | 20240729 | 092500 | 3022184750 | 45450 | 45500 | 45500 | 45400 | 3267 |
| 578 | 20240729 | 092400 | 2873639350 | 45500 | 45450 | 45600 | 45450 | 10070 |
| 579 | 20240729 | 092300 | 2415436100 | 45450 | 45250 | 45500 | 45200 | 9754 |
| 580 | 20240729 | 092200 | 1973076550 | 45200 | 45150 | 45250 | 45100 | 1941 |
| 581 | 20240729 | 092100 | 1885380800 | 45150 | 45050 | 45150 | 45050 | 750 |
| 582 | 20240729 | 092000 | 1851552800 | 45050 | 45100 | 45150 | 45050 | 1125 |
| 583 | 20240729 | 091900 | 1800845800 | 45100 | 45100 | 45100 | 45050 | 410 |
| 584 | 20240729 | 091800 | 1782365100 | 45100 | 45100 | 45100 | 45050 | 330 |
| 585 | 20240729 | 091700 | 1767482150 | 45100 | 45150 | 45200 | 45050 | 1730 |
| 586 | 20240729 | 091600 | 1689365200 | 45200 | 45150 | 45200 | 45000 | 3581 |
| 587 | 20240729 | 091500 | 1527812450 | 45150 | 45200 | 45200 | 45100 | 744 |
| 588 | 20240729 | 091400 | 1494232700 | 45150 | 45100 | 45200 | 45100 | 1483 |
| 589 | 20240729 | 091300 | 1427254700 | 45150 | 45150 | 45150 | 45100 | 592 |
| 590 | 20240729 | 091200 | 1400527350 | 45150 | 45250 | 45250 | 45150 | 3946 |
| 591 | 20240729 | 091100 | 1222230050 | 45300 | 45150 | 45300 | 45150 | 5013 |
| 592 | 20240729 | 091000 | 995455100 | 45150 | 45000 | 45150 | 44950 | 3366 |
| 593 | 20240729 | 090900 | 843939600 | 44950 | 44850 | 44950 | 44850 | 2250 |
| 594 | 20240729 | 090800 | 742870050 | 44850 | 44800 | 44850 | 44800 | 399 |
| 595 | 20240729 | 090700 | 724986650 | 44800 | 44800 | 44850 | 44800 | 607 |
| 596 | 20240729 | 090600 | 697792450 | 44800 | 44900 | 44900 | 44800 | 2587 |
| 597 | 20240729 | 090500 | 581655650 | 44850 | 44900 | 44950 | 44800 | 979 |
| 598 | 20240729 | 090400 | 537741500 | 44950 | 44750 | 45000 | 44750 | 3962 |
| 599 | 20240729 | 090300 | 359823250 | 44650 | 44700 | 44850 | 44650 | 363 |
| 600 | 20240729 | 090200 | 343568700 | 44800 | 44750 | 44850 | 44750 | 2829 |
| 601 | 20240729 | 090100 | 216829750 | 44750 | 44700 | 44800 | 44550 | 472 |
| 602 | 20240729 | 090000 | 195734750 | 44700 | 44450 | 44700 | 44400 | 4390 |