36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 200800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 3 | 20240729 | 200700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240729 | 200600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240729 | 200500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240729 | 200400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240729 | 200300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240729 | 200200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240729 | 200100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240729 | 200000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240729 | 195900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240729 | 195800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240729 | 195700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240729 | 195600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240729 | 195500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240729 | 195400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240729 | 195300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240729 | 195200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240729 | 195100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240729 | 195000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240729 | 194900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240729 | 194800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240729 | 194700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240729 | 194600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240729 | 194500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240729 | 194400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240729 | 194300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240729 | 194200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240729 | 194100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240729 | 194000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240729 | 193900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240729 | 193800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 33 | 20240729 | 193700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240729 | 193600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240729 | 193500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240729 | 193400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240729 | 193300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240729 | 193200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240729 | 193100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240729 | 193000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240729 | 192900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240729 | 192800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240729 | 192700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240729 | 192600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240729 | 192500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240729 | 192400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240729 | 192300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240729 | 192200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240729 | 192100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240729 | 192000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240729 | 191900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240729 | 191800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240729 | 191700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240729 | 191600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240729 | 191500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240729 | 191400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240729 | 191300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240729 | 191200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240729 | 191100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240729 | 191000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240729 | 190900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240729 | 190800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 63 | 20240729 | 190700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240729 | 190600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240729 | 190500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240729 | 190400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240729 | 190300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240729 | 190200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240729 | 190100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240729 | 190000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240729 | 185900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240729 | 185800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240729 | 185700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240729 | 185600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240729 | 185500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240729 | 185400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240729 | 185300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240729 | 185200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240729 | 185100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240729 | 185000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240729 | 184900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240729 | 184800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240729 | 184700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240729 | 184600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240729 | 184500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240729 | 184400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240729 | 184300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240729 | 184200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240729 | 184100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240729 | 184000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240729 | 183900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240729 | 183800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 93 | 20240729 | 183700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240729 | 183600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240729 | 183500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240729 | 183400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240729 | 183300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240729 | 183200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240729 | 183100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240729 | 183000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240729 | 182900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240729 | 182800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240729 | 182700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240729 | 182600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240729 | 182500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240729 | 182400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240729 | 182300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240729 | 182200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240729 | 182100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240729 | 182000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240729 | 181900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240729 | 181800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240729 | 181700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240729 | 181600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240729 | 181500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240729 | 181400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240729 | 181300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240729 | 181200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240729 | 181100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240729 | 181000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240729 | 180900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240729 | 180800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 123 | 20240729 | 180700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240729 | 180600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240729 | 180500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240729 | 180400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240729 | 180300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240729 | 180200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240729 | 180100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240729 | 180000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240729 | 175900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240729 | 175800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240729 | 175700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240729 | 175600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240729 | 175500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240729 | 175400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240729 | 175300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240729 | 175200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240729 | 175100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240729 | 175000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240729 | 174900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240729 | 174800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240729 | 174700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240729 | 174600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240729 | 174500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240729 | 174400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240729 | 174300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240729 | 174200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240729 | 174100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240729 | 174000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240729 | 173900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240729 | 173800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 153 | 20240729 | 173700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240729 | 173600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240729 | 173500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240729 | 173400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240729 | 173300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240729 | 173200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240729 | 173100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240729 | 173000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240729 | 172900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240729 | 172800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240729 | 172700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240729 | 172600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240729 | 172500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240729 | 172400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240729 | 172300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240729 | 172200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240729 | 172100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240729 | 172000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240729 | 171900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240729 | 171800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240729 | 171700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240729 | 171600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240729 | 171500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240729 | 171400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240729 | 171300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240729 | 171200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240729 | 171100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240729 | 171000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240729 | 170900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240729 | 170800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 183 | 20240729 | 170700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240729 | 170600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240729 | 170500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240729 | 170400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240729 | 170300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240729 | 170200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240729 | 170100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240729 | 170000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240729 | 165900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240729 | 165800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240729 | 165700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240729 | 165600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240729 | 165500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240729 | 165400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240729 | 165300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240729 | 165200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240729 | 165100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240729 | 165000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240729 | 164900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240729 | 164800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240729 | 164700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240729 | 164600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240729 | 164500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240729 | 164400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240729 | 164300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240729 | 164200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240729 | 164100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240729 | 164000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240729 | 163900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240729 | 163800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 213 | 20240729 | 163700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240729 | 163600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240729 | 163500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240729 | 163400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240729 | 163300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240729 | 163200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240729 | 163100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240729 | 163000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240729 | 162900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240729 | 162800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240729 | 162700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240729 | 162600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240729 | 162500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240729 | 162400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240729 | 162300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240729 | 162200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240729 | 162100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240729 | 162000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240729 | 161900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240729 | 161800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240729 | 161700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240729 | 161600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240729 | 161500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240729 | 161400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240729 | 161300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240729 | 161200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240729 | 161100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240729 | 161000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240729 | 160900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240729 | 160800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 243 | 20240729 | 160700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240729 | 160600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240729 | 160500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240729 | 160400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240729 | 160300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240729 | 160200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240729 | 160100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240729 | 160000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240729 | 155900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240729 | 155800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240729 | 155700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240729 | 155600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240729 | 155500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240729 | 155400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240729 | 155300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240729 | 155200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240729 | 155100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240729 | 155000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240729 | 154900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240729 | 154800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240729 | 154700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240729 | 154600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20240729 | 154500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240729 | 154400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240729 | 154300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240729 | 154200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240729 | 154100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240729 | 154000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240729 | 153900 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240729 | 153800 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 273 | 20240729 | 153700 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240729 | 153600 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240729 | 153500 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240729 | 153400 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20240729 | 153300 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20240729 | 153200 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20240729 | 153100 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20240729 | 153000 | 12305731950 | 44000 | 44000 | 44000 | 44000 | 7145 |
| 281 | 20240729 | 152900 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20240729 | 152800 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20240729 | 152700 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20240729 | 152600 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20240729 | 152500 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20240729 | 152400 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20240729 | 152300 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20240729 | 152200 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20240729 | 152100 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 290 | 20240729 | 152000 | 11991351950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 291 | 20240729 | 151900 | 11991351950 | 44150 | 44000 | 44200 | 44000 | 3063 |
| 292 | 20240729 | 151800 | 11856390800 | 44050 | 44000 | 44100 | 44000 | 752 |
| 293 | 20240729 | 151700 | 11823289900 | 44000 | 44050 | 44050 | 44000 | 500 |
| 294 | 20240729 | 151600 | 11801283600 | 44050 | 44050 | 44050 | 44000 | 390 |
| 295 | 20240729 | 151500 | 11784117500 | 44050 | 44000 | 44050 | 44000 | 473 |
| 296 | 20240729 | 151400 | 11763287050 | 44000 | 44050 | 44050 | 44000 | 427 |
| 297 | 20240729 | 151300 | 11744484800 | 44100 | 44150 | 44150 | 44100 | 316 |
| 298 | 20240729 | 151200 | 11730547000 | 44100 | 44150 | 44150 | 44100 | 204 |
| 299 | 20240729 | 151100 | 11721543550 | 44150 | 44050 | 44150 | 44050 | 538 |
| 300 | 20240729 | 151000 | 11697827950 | 44050 | 44100 | 44100 | 44050 | 712 |
| 301 | 20240729 | 150900 | 11666436100 | 44150 | 44100 | 44150 | 44050 | 274 |
| 302 | 20240729 | 150800 | 11654352000 | 44100 | 44100 | 44150 | 44100 | 278 |
| 303 | 20240729 | 150700 | 11642091400 | 44100 | 44150 | 44150 | 44100 | 380 |
| 304 | 20240729 | 150600 | 11625333000 | 44150 | 44100 | 44200 | 44100 | 689 |
| 305 | 20240729 | 150500 | 11594914900 | 44100 | 44200 | 44200 | 44100 | 547 |
| 306 | 20240729 | 150400 | 11570767450 | 44200 | 44200 | 44250 | 44200 | 93 |
| 307 | 20240729 | 150300 | 11566655950 | 44250 | 44200 | 44250 | 44200 | 32 |
| 308 | 20240729 | 150200 | 11565241450 | 44200 | 44200 | 44200 | 44200 | 127 |
| 309 | 20240729 | 150100 | 11559628050 | 44150 | 44150 | 44250 | 44050 | 482 |
| 310 | 20240729 | 150000 | 11538335250 | 44050 | 44200 | 44200 | 44050 | 1024 |
| 311 | 20240729 | 145900 | 11493141950 | 44200 | 44200 | 44250 | 44200 | 192 |
| 312 | 20240729 | 145800 | 11484654700 | 44200 | 44200 | 44200 | 44200 | 410 |
| 313 | 20240729 | 145700 | 11466532700 | 44200 | 44250 | 44250 | 44200 | 274 |
| 314 | 20240729 | 145600 | 11454420350 | 44200 | 44250 | 44250 | 44200 | 296 |
| 315 | 20240729 | 145500 | 11441334200 | 44250 | 44300 | 44300 | 44250 | 124 |
| 316 | 20240729 | 145400 | 11435845950 | 44300 | 44300 | 44300 | 44300 | 390 |
| 317 | 20240729 | 145300 | 11418568950 | 44300 | 44350 | 44350 | 44250 | 229 |
| 318 | 20240729 | 145200 | 11408427950 | 44350 | 44400 | 44400 | 44350 | 274 |
| 319 | 20240729 | 145100 | 11396273250 | 44400 | 44350 | 44400 | 44350 | 57 |
| 320 | 20240729 | 145000 | 11393743150 | 44400 | 44300 | 44400 | 44250 | 276 |
| 321 | 20240729 | 144900 | 11381523650 | 44350 | 44300 | 44350 | 44300 | 151 |
| 322 | 20240729 | 144800 | 11374834100 | 44300 | 44250 | 44300 | 44250 | 22 |
| 323 | 20240729 | 144700 | 11373859600 | 44250 | 44300 | 44300 | 44250 | 197 |
| 324 | 20240729 | 144600 | 11365133800 | 44350 | 44350 | 44350 | 44300 | 87 |
| 325 | 20240729 | 144500 | 11361277100 | 44350 | 44300 | 44350 | 44300 | 272 |
| 326 | 20240729 | 144400 | 11349214200 | 44350 | 44350 | 44350 | 44300 | 247 |
| 327 | 20240729 | 144300 | 11338260250 | 44300 | 44300 | 44350 | 44300 | 124 |
| 328 | 20240729 | 144200 | 11332763650 | 44300 | 44350 | 44350 | 44300 | 118 |
| 329 | 20240729 | 144100 | 11327530650 | 44350 | 44200 | 44350 | 44200 | 142 |
| 330 | 20240729 | 144000 | 11321249400 | 44200 | 44100 | 44200 | 44050 | 510 |
| 331 | 20240729 | 143900 | 11298725900 | 44050 | 44100 | 44100 | 44000 | 457 |
| 332 | 20240729 | 143800 | 11278595450 | 44050 | 44050 | 44050 | 44050 | 234 |
| 333 | 20240729 | 143700 | 11268287750 | 44000 | 44000 | 44000 | 44000 | 170 |
| 334 | 20240729 | 143600 | 11260807750 | 44000 | 44000 | 44000 | 43950 | 299 |
| 335 | 20240729 | 143500 | 11247655150 | 44000 | 44050 | 44050 | 44000 | 1292 |
| 336 | 20240729 | 143400 | 11190793300 | 44150 | 44050 | 44150 | 44000 | 372 |
| 337 | 20240729 | 143300 | 11174409900 | 44050 | 44100 | 44100 | 44050 | 442 |
| 338 | 20240729 | 143200 | 11154933550 | 44100 | 44100 | 44150 | 44050 | 445 |
| 339 | 20240729 | 143100 | 11135313000 | 44100 | 44150 | 44200 | 44100 | 297 |
| 340 | 20240729 | 143000 | 11122206450 | 44150 | 44150 | 44200 | 44100 | 448 |
| 341 | 20240729 | 142900 | 11102431150 | 44150 | 44100 | 44200 | 44050 | 290 |
| 342 | 20240729 | 142800 | 11089632150 | 44100 | 44050 | 44150 | 44000 | 557 |
| 343 | 20240729 | 142700 | 11065064850 | 44050 | 44000 | 44100 | 44000 | 716 |
| 344 | 20240729 | 142600 | 11033528000 | 44000 | 43900 | 44000 | 43850 | 2207 |
| 345 | 20240729 | 142500 | 10936537750 | 43900 | 43950 | 43950 | 43850 | 592 |
| 346 | 20240729 | 142400 | 10910560250 | 43950 | 44050 | 44050 | 43950 | 1602 |
| 347 | 20240729 | 142300 | 10840138650 | 44000 | 44100 | 44100 | 43950 | 3191 |
| 348 | 20240729 | 142200 | 10699702500 | 44050 | 44150 | 44200 | 44050 | 1354 |
| 349 | 20240729 | 142100 | 10639981050 | 44150 | 44300 | 44300 | 44150 | 3375 |
| 350 | 20240729 | 142000 | 10490694250 | 44300 | 44350 | 44350 | 44300 | 573 |
| 351 | 20240729 | 141900 | 10465294950 | 44400 | 44350 | 44400 | 44350 | 283 |
| 352 | 20240729 | 141800 | 10452743250 | 44400 | 44300 | 44400 | 44300 | 110 |
| 353 | 20240729 | 141700 | 10447863950 | 44350 | 44350 | 44350 | 44350 | 246 |
| 354 | 20240729 | 141600 | 10436953850 | 44350 | 44300 | 44350 | 44300 | 231 |
| 355 | 20240729 | 141500 | 10426710950 | 44300 | 44450 | 44450 | 44300 | 90 |
| 356 | 20240729 | 141400 | 10422717350 | 44400 | 44500 | 44500 | 44400 | 53 |
| 357 | 20240729 | 141300 | 10420360300 | 44500 | 44500 | 44500 | 44500 | 155 |
| 358 | 20240729 | 141200 | 10413462800 | 44500 | 44350 | 44500 | 44350 | 196 |
| 359 | 20240729 | 141100 | 10404751000 | 44300 | 44250 | 44350 | 44250 | 364 |
| 360 | 20240729 | 141000 | 10388627050 | 44300 | 44350 | 44350 | 44300 | 115 |
| 361 | 20240729 | 140900 | 10383532400 | 44350 | 44300 | 44350 | 44250 | 572 |
| 362 | 20240729 | 140800 | 10358201150 | 44300 | 44350 | 44350 | 44300 | 257 |
| 363 | 20240729 | 140700 | 10346814350 | 44300 | 44300 | 44300 | 44300 | 483 |
| 364 | 20240729 | 140600 | 10325417450 | 44350 | 44350 | 44450 | 44300 | 291 |
| 365 | 20240729 | 140500 | 10312510900 | 44350 | 44400 | 44400 | 44350 | 142 |
| 366 | 20240729 | 140400 | 10306212700 | 44400 | 44400 | 44400 | 44350 | 213 |
| 367 | 20240729 | 140300 | 10296755550 | 44400 | 44350 | 44400 | 44350 | 275 |
| 368 | 20240729 | 140200 | 10284557650 | 44400 | 44350 | 44400 | 44350 | 265 |
| 369 | 20240729 | 140100 | 10272803750 | 44400 | 44400 | 44400 | 44350 | 210 |
| 370 | 20240729 | 140000 | 10263481500 | 44350 | 44400 | 44400 | 44350 | 1241 |
| 371 | 20240729 | 135900 | 10208421200 | 44350 | 44350 | 44400 | 44350 | 463 |
| 372 | 20240729 | 135800 | 10187881250 | 44350 | 44400 | 44400 | 44300 | 519 |
| 373 | 20240729 | 135700 | 10164857800 | 44400 | 44450 | 44450 | 44350 | 1104 |
| 374 | 20240729 | 135600 | 10115833200 | 44450 | 44450 | 44450 | 44450 | 159 |
| 375 | 20240729 | 135500 | 10108765650 | 44500 | 44450 | 44500 | 44450 | 152 |
| 376 | 20240729 | 135400 | 10102006200 | 44450 | 44550 | 44550 | 44450 | 720 |
| 377 | 20240729 | 135300 | 10069981350 | 44550 | 44550 | 44550 | 44500 | 558 |
| 378 | 20240729 | 135200 | 10045147850 | 44550 | 44550 | 44600 | 44500 | 224 |
| 379 | 20240729 | 135100 | 10035177450 | 44550 | 44550 | 44550 | 44500 | 235 |
| 380 | 20240729 | 135000 | 10024709800 | 44600 | 44600 | 44650 | 44550 | 75 |
| 381 | 20240729 | 134900 | 10021365200 | 44600 | 44550 | 44600 | 44550 | 255 |
| 382 | 20240729 | 134800 | 10009993200 | 44550 | 44550 | 44600 | 44500 | 341 |
| 383 | 20240729 | 134700 | 9994805900 | 44550 | 44650 | 44650 | 44550 | 703 |
| 384 | 20240729 | 134600 | 9963468250 | 44650 | 44650 | 44700 | 44600 | 401 |
| 385 | 20240729 | 134500 | 9945570600 | 44650 | 44700 | 44700 | 44650 | 83 |
| 386 | 20240729 | 134400 | 9941863800 | 44650 | 44650 | 44700 | 44650 | 361 |
| 387 | 20240729 | 134300 | 9925744600 | 44650 | 44750 | 44750 | 44650 | 105 |
| 388 | 20240729 | 134200 | 9921054250 | 44700 | 44700 | 44750 | 44650 | 468 |
| 389 | 20240729 | 134100 | 9900140150 | 44700 | 44750 | 44750 | 44700 | 455 |
| 390 | 20240729 | 134000 | 9879792700 | 44750 | 44750 | 44750 | 44700 | 201 |
| 391 | 20240729 | 133900 | 9870803300 | 44750 | 44700 | 44750 | 44700 | 278 |
| 392 | 20240729 | 133800 | 9858363050 | 44750 | 44800 | 44800 | 44750 | 401 |
| 393 | 20240729 | 133700 | 9840400550 | 44700 | 44850 | 44850 | 44700 | 323 |
| 394 | 20240729 | 133600 | 9825943400 | 44900 | 44950 | 44950 | 44900 | 222 |
| 395 | 20240729 | 133500 | 9815974100 | 44950 | 44950 | 44950 | 44900 | 124 |
| 396 | 20240729 | 133400 | 9810401550 | 44900 | 45050 | 45050 | 44900 | 49 |
| 397 | 20240729 | 133300 | 9808197700 | 44900 | 45050 | 45050 | 44850 | 272 |
| 398 | 20240729 | 133200 | 9795980200 | 45000 | 45050 | 45050 | 45000 | 36 |
| 399 | 20240729 | 133100 | 9794358700 | 45050 | 44900 | 45100 | 44900 | 1301 |
| 400 | 20240729 | 133000 | 9735771100 | 44900 | 44750 | 44900 | 44750 | 828 |
| 401 | 20240729 | 132900 | 9698659550 | 44750 | 44700 | 44750 | 44700 | 245 |
| 402 | 20240729 | 132800 | 9687706200 | 44700 | 44700 | 44750 | 44700 | 31 |
| 403 | 20240729 | 132700 | 9686319950 | 44700 | 44800 | 44800 | 44700 | 47 |
| 404 | 20240729 | 132600 | 9684218100 | 44800 | 44700 | 44800 | 44700 | 3 |
| 405 | 20240729 | 132500 | 9684083800 | 44700 | 44850 | 44850 | 44700 | 27 |
| 406 | 20240729 | 132400 | 9682876550 | 44850 | 44750 | 44850 | 44700 | 240 |
| 407 | 20240729 | 132300 | 9672139050 | 44750 | 44850 | 44850 | 44750 | 534 |
| 408 | 20240729 | 132200 | 9648202250 | 44850 | 44850 | 44900 | 44850 | 181 |
| 409 | 20240729 | 132100 | 9640080350 | 44900 | 44950 | 44950 | 44900 | 174 |
| 410 | 20240729 | 132000 | 9632265800 | 44950 | 44850 | 44950 | 44850 | 54 |
| 411 | 20240729 | 131900 | 9629841700 | 44850 | 44850 | 44900 | 44850 | 368 |
| 412 | 20240729 | 131800 | 9613336800 | 44800 | 44800 | 44800 | 44750 | 1239 |
| 413 | 20240729 | 131700 | 9557866000 | 44800 | 44850 | 44900 | 44800 | 774 |
| 414 | 20240729 | 131600 | 9523161800 | 44900 | 44950 | 44950 | 44900 | 171 |
| 415 | 20240729 | 131500 | 9515478750 | 44950 | 45100 | 45100 | 44950 | 373 |
| 416 | 20240729 | 131400 | 9498683600 | 45050 | 45050 | 45100 | 45000 | 284 |
| 417 | 20240729 | 131300 | 9485889550 | 45050 | 45050 | 45050 | 45050 | 22 |
| 418 | 20240729 | 131200 | 9484898450 | 45150 | 44900 | 45150 | 44900 | 623 |
| 419 | 20240729 | 131100 | 9456826300 | 44800 | 44850 | 44850 | 44800 | 336 |
| 420 | 20240729 | 131000 | 9441757950 | 44800 | 44900 | 44900 | 44800 | 383 |
| 421 | 20240729 | 130900 | 9424571400 | 44900 | 44950 | 44950 | 44900 | 94 |
| 422 | 20240729 | 130800 | 9420347500 | 44950 | 45000 | 45050 | 44950 | 264 |
| 423 | 20240729 | 130700 | 9408468650 | 45000 | 45000 | 45000 | 45000 | 205 |
| 424 | 20240729 | 130600 | 9399243650 | 45000 | 45100 | 45150 | 45000 | 201 |
| 425 | 20240729 | 130500 | 9390193900 | 45150 | 45000 | 45150 | 44950 | 633 |
| 426 | 20240729 | 130400 | 9361671800 | 44950 | 44950 | 45100 | 44950 | 650 |
| 427 | 20240729 | 130300 | 9332407500 | 44950 | 44800 | 44950 | 44800 | 617 |
| 428 | 20240729 | 130200 | 9304725800 | 44850 | 44750 | 44850 | 44650 | 826 |
| 429 | 20240729 | 130100 | 9267789150 | 44700 | 44650 | 44700 | 44650 | 80 |
| 430 | 20240729 | 130000 | 9264216050 | 44650 | 44600 | 44650 | 44550 | 49 |
| 431 | 20240729 | 125900 | 9262032750 | 44650 | 44600 | 44650 | 44550 | 33 |
| 432 | 20240729 | 125800 | 9260560850 | 44550 | 44600 | 44600 | 44550 | 427 |
| 433 | 20240729 | 125700 | 9241533500 | 44600 | 44550 | 44600 | 44550 | 187 |
| 434 | 20240729 | 125600 | 9233195800 | 44600 | 44600 | 44600 | 44600 | 268 |
| 435 | 20240729 | 125500 | 9221243000 | 44600 | 44650 | 44650 | 44600 | 186 |
| 436 | 20240729 | 125400 | 9212946350 | 44650 | 44650 | 44650 | 44600 | 64 |
| 437 | 20240729 | 125300 | 9210091100 | 44650 | 44650 | 44650 | 44600 | 409 |
| 438 | 20240729 | 125200 | 9191829600 | 44700 | 44700 | 44700 | 44700 | 63 |
| 439 | 20240729 | 125100 | 9189013500 | 44750 | 44900 | 44900 | 44700 | 454 |
| 440 | 20240729 | 125000 | 9168652250 | 44900 | 44650 | 44950 | 44600 | 1891 |
| 441 | 20240729 | 124900 | 9083872450 | 44600 | 44500 | 44600 | 44500 | 230 |
| 442 | 20240729 | 124800 | 9073631750 | 44550 | 44500 | 44550 | 44500 | 60 |
| 443 | 20240729 | 124700 | 9070960650 | 44450 | 44350 | 44450 | 44350 | 189 |
| 444 | 20240729 | 124600 | 9062559900 | 44400 | 44300 | 44400 | 44300 | 407 |
| 445 | 20240729 | 124500 | 9044528200 | 44300 | 44400 | 44400 | 44300 | 352 |
| 446 | 20240729 | 124400 | 9028920900 | 44300 | 44300 | 44300 | 44250 | 436 |
| 447 | 20240729 | 124300 | 9009611100 | 44300 | 44250 | 44300 | 44250 | 40 |
| 448 | 20240729 | 124200 | 9007839850 | 44250 | 44450 | 44450 | 44250 | 272 |
| 449 | 20240729 | 124100 | 8995773600 | 44400 | 44300 | 44400 | 44300 | 36 |
| 450 | 20240729 | 124000 | 8994176500 | 44300 | 44250 | 44300 | 44250 | 138 |
| 451 | 20240729 | 123900 | 8988066450 | 44250 | 44300 | 44300 | 44250 | 436 |
| 452 | 20240729 | 123800 | 8968761450 | 44300 | 44250 | 44300 | 44250 | 26 |
| 453 | 20240729 | 123700 | 8967609900 | 44200 | 44200 | 44250 | 44150 | 1234 |
| 454 | 20240729 | 123600 | 8913092750 | 44200 | 44300 | 44300 | 44200 | 374 |
| 455 | 20240729 | 123500 | 8896553650 | 44300 | 44350 | 44400 | 44300 | 323 |
| 456 | 20240729 | 123400 | 8882242500 | 44400 | 44350 | 44400 | 44350 | 35 |
| 457 | 20240729 | 123300 | 8880689650 | 44400 | 44450 | 44450 | 44400 | 74 |
| 458 | 20240729 | 123200 | 8877403800 | 44400 | 44350 | 44550 | 44350 | 150 |
| 459 | 20240729 | 123100 | 8870724950 | 44600 | 44300 | 44600 | 44300 | 418 |
| 460 | 20240729 | 123000 | 8852141700 | 44300 | 44400 | 44400 | 44300 | 143 |
| 461 | 20240729 | 122900 | 8845804850 | 44300 | 44350 | 44350 | 44300 | 174 |
| 462 | 20240729 | 122800 | 8838095500 | 44300 | 44200 | 44400 | 44200 | 288 |
| 463 | 20240729 | 122700 | 8825347950 | 44200 | 44200 | 44250 | 44150 | 610 |
| 464 | 20240729 | 122600 | 8798388400 | 44250 | 44350 | 44350 | 44250 | 194 |
| 465 | 20240729 | 122500 | 8789798850 | 44350 | 44200 | 44400 | 44200 | 560 |
| 466 | 20240729 | 122400 | 8764963650 | 44200 | 44200 | 44200 | 44150 | 598 |
| 467 | 20240729 | 122300 | 8738533950 | 44200 | 44500 | 44500 | 44200 | 2722 |
| 468 | 20240729 | 122200 | 8617958800 | 44500 | 44550 | 44550 | 44450 | 574 |
| 469 | 20240729 | 122100 | 8592418650 | 44500 | 44700 | 44700 | 44500 | 1471 |
| 470 | 20240729 | 122000 | 8526812050 | 44700 | 44650 | 44700 | 44650 | 109 |
| 471 | 20240729 | 121900 | 8521941150 | 44700 | 44750 | 44750 | 44700 | 798 |
| 472 | 20240729 | 121800 | 8486261000 | 44750 | 44850 | 44850 | 44750 | 4 |
| 473 | 20240729 | 121700 | 8486081800 | 44700 | 44700 | 44900 | 44700 | 125 |
| 474 | 20240729 | 121600 | 8480493900 | 44700 | 44900 | 44900 | 44700 | 98 |
| 475 | 20240729 | 121500 | 8476108000 | 44700 | 44800 | 44800 | 44700 | 551 |
| 476 | 20240729 | 121400 | 8451466200 | 44950 | 44800 | 44950 | 44750 | 455 |
| 477 | 20240729 | 121300 | 8431094500 | 44800 | 44900 | 44900 | 44750 | 200 |
| 478 | 20240729 | 121200 | 8422135400 | 44950 | 44950 | 44950 | 44950 | 21 |
| 479 | 20240729 | 121100 | 8421191450 | 44950 | 44900 | 44950 | 44800 | 423 |
| 480 | 20240729 | 121000 | 8402235700 | 44900 | 44900 | 44900 | 44900 | 16 |
| 481 | 20240729 | 120900 | 8401517300 | 44850 | 44800 | 44850 | 44800 | 310 |
| 482 | 20240729 | 120800 | 8387613850 | 44900 | 44850 | 44900 | 44800 | 404 |
| 483 | 20240729 | 120700 | 8369485550 | 44900 | 44900 | 44900 | 44800 | 34 |
| 484 | 20240729 | 120600 | 8367960050 | 44900 | 44850 | 44900 | 44800 | 320 |
| 485 | 20240729 | 120500 | 8353621950 | 44800 | 44950 | 45000 | 44800 | 1119 |
| 486 | 20240729 | 120400 | 8303436400 | 45050 | 44900 | 45050 | 44850 | 114 |
| 487 | 20240729 | 120300 | 8298316950 | 45000 | 45000 | 45000 | 44900 | 55 |
| 488 | 20240729 | 120200 | 8295842950 | 45000 | 44900 | 45000 | 44900 | 97 |
| 489 | 20240729 | 120100 | 8291487250 | 44900 | 44950 | 44950 | 44900 | 222 |
| 490 | 20240729 | 120000 | 8281519200 | 45050 | 45000 | 45150 | 44950 | 265 |
| 491 | 20240729 | 115900 | 8269595150 | 44950 | 44950 | 44950 | 44950 | 126 |
| 492 | 20240729 | 115800 | 8263931450 | 44950 | 44950 | 44950 | 44950 | 11 |
| 493 | 20240729 | 115700 | 8263437000 | 44950 | 45000 | 45000 | 44950 | 328 |
| 494 | 20240729 | 115600 | 8248681900 | 45000 | 45050 | 45050 | 45000 | 671 |
| 495 | 20240729 | 115500 | 8218468600 | 45050 | 45050 | 45050 | 45050 | 232 |
| 496 | 20240729 | 115400 | 8208017000 | 45050 | 45050 | 45050 | 45050 | 10 |
| 497 | 20240729 | 115300 | 8207566500 | 45050 | 45150 | 45150 | 45050 | 226 |
| 498 | 20240729 | 115200 | 8197375300 | 45100 | 45050 | 45150 | 45050 | 37 |
| 499 | 20240729 | 115100 | 8195706950 | 45150 | 45150 | 45150 | 45050 | 331 |
| 500 | 20240729 | 115000 | 8180779150 | 45100 | 45100 | 45150 | 45100 | 6 |
| 501 | 20240729 | 114900 | 8180508500 | 45100 | 45150 | 45150 | 45100 | 29 |
| 502 | 20240729 | 114800 | 8179200150 | 45150 | 45200 | 45200 | 45150 | 3 |
| 503 | 20240729 | 114700 | 8179064600 | 45050 | 45100 | 45100 | 45050 | 45 |
| 504 | 20240729 | 114600 | 8177037300 | 45200 | 45150 | 45200 | 45050 | 29 |
| 505 | 20240729 | 114500 | 8175729250 | 45200 | 45200 | 45200 | 45050 | 254 |
| 506 | 20240729 | 114400 | 8164274650 | 45250 | 45050 | 45250 | 45050 | 418 |
| 507 | 20240729 | 114300 | 8145410100 | 45050 | 45050 | 45100 | 45050 | 68 |
| 508 | 20240729 | 114200 | 8142344800 | 45050 | 44950 | 45050 | 44950 | 102 |
| 509 | 20240729 | 114100 | 8137750800 | 44950 | 44900 | 44950 | 44800 | 297 |
| 510 | 20240729 | 114000 | 8124431500 | 44950 | 45000 | 45000 | 44950 | 550 |
| 511 | 20240729 | 113900 | 8099686600 | 45000 | 45050 | 45050 | 45000 | 60 |
| 512 | 20240729 | 113800 | 8096983650 | 45100 | 45000 | 45100 | 45000 | 287 |
| 513 | 20240729 | 113700 | 8084050550 | 45000 | 45000 | 45150 | 45000 | 229 |
| 514 | 20240729 | 113600 | 8073745250 | 44950 | 45100 | 45100 | 44950 | 238 |
| 515 | 20240729 | 113500 | 8063040800 | 45100 | 45100 | 45100 | 45000 | 51 |
| 516 | 20240729 | 113400 | 8060743200 | 45000 | 44800 | 45000 | 44800 | 176 |
| 517 | 20240729 | 113300 | 8052849800 | 44800 | 44800 | 44800 | 44800 | 118 |
| 518 | 20240729 | 113200 | 8047563400 | 44800 | 44850 | 44900 | 44750 | 59 |
| 519 | 20240729 | 113100 | 8044918000 | 44850 | 44700 | 44850 | 44700 | 110 |
| 520 | 20240729 | 113000 | 8040000550 | 44850 | 44750 | 44850 | 44700 | 669 |
| 521 | 20240729 | 112900 | 8010062800 | 44750 | 44850 | 44850 | 44750 | 1912 |
| 522 | 20240729 | 112800 | 7924344850 | 44850 | 44950 | 44950 | 44850 | 292 |
| 523 | 20240729 | 112700 | 7911232300 | 44950 | 45000 | 45000 | 44950 | 101 |
| 524 | 20240729 | 112600 | 7906690400 | 45000 | 45000 | 45000 | 45000 | 138 |
| 525 | 20240729 | 112500 | 7900480400 | 45000 | 45000 | 45000 | 44950 | 222 |
| 526 | 20240729 | 112400 | 7890494350 | 45000 | 44950 | 45050 | 44950 | 70 |
| 527 | 20240729 | 112300 | 7887344050 | 44950 | 45000 | 45000 | 44950 | 335 |
| 528 | 20240729 | 112200 | 7872275000 | 45000 | 45050 | 45050 | 45000 | 501 |
| 529 | 20240729 | 112100 | 7849723800 | 45050 | 45100 | 45100 | 45050 | 354 |
| 530 | 20240729 | 112000 | 7833770750 | 45100 | 45100 | 45100 | 45100 | 293 |
| 531 | 20240729 | 111900 | 7820556450 | 45100 | 45100 | 45100 | 45100 | 78 |
| 532 | 20240729 | 111800 | 7817038650 | 45100 | 45200 | 45200 | 45100 | 191 |
| 533 | 20240729 | 111700 | 7808414750 | 45300 | 45300 | 45300 | 45300 | 2 |
| 534 | 20240729 | 111600 | 7808324150 | 45250 | 45300 | 45350 | 45250 | 278 |
| 535 | 20240729 | 111500 | 7795730450 | 45300 | 45300 | 45350 | 45300 | 83 |
| 536 | 20240729 | 111400 | 7791968150 | 45200 | 45150 | 45200 | 45150 | 726 |
| 537 | 20240729 | 111300 | 7759155850 | 45150 | 45150 | 45150 | 45150 | 175 |
| 538 | 20240729 | 111200 | 7751254600 | 45200 | 45200 | 45200 | 45200 | 227 |
| 539 | 20240729 | 111100 | 7740994200 | 45200 | 45250 | 45250 | 45200 | 117 |
| 540 | 20240729 | 111000 | 7735702550 | 45250 | 45300 | 45300 | 45150 | 1068 |
| 541 | 20240729 | 110900 | 7687382250 | 45300 | 45250 | 45400 | 45250 | 349 |
| 542 | 20240729 | 110800 | 7671570900 | 45250 | 45250 | 45300 | 45250 | 62 |
| 543 | 20240729 | 110700 | 7668764600 | 45300 | 45400 | 45400 | 45300 | 184 |
| 544 | 20240729 | 110600 | 7660416000 | 45400 | 45400 | 45450 | 45250 | 518 |
| 545 | 20240729 | 110500 | 7636907300 | 45450 | 45450 | 45600 | 45450 | 647 |
| 546 | 20240729 | 110400 | 7607475500 | 45400 | 45300 | 45400 | 45250 | 300 |
| 547 | 20240729 | 110300 | 7593883450 | 45250 | 45250 | 45300 | 45250 | 233 |
| 548 | 20240729 | 110200 | 7583334600 | 45250 | 45250 | 45400 | 45250 | 167 |
| 549 | 20240729 | 110100 | 7575766200 | 45250 | 45200 | 45400 | 45200 | 188 |
| 550 | 20240729 | 110000 | 7567244200 | 45200 | 45150 | 45200 | 45150 | 269 |
| 551 | 20240729 | 105900 | 7555096800 | 45150 | 45150 | 45200 | 45150 | 84 |
| 552 | 20240729 | 105800 | 7551302750 | 45150 | 45150 | 45150 | 45150 | 23 |
| 553 | 20240729 | 105700 | 7550264300 | 45100 | 45400 | 45400 | 45100 | 486 |
| 554 | 20240729 | 105600 | 7528251600 | 45400 | 45200 | 45450 | 45200 | 340 |
| 555 | 20240729 | 105500 | 7512819250 | 45000 | 45100 | 45150 | 45000 | 638 |
| 556 | 20240729 | 105400 | 7484055500 | 45100 | 45100 | 45100 | 45100 | 169 |
| 557 | 20240729 | 105300 | 7476433600 | 45100 | 45100 | 45100 | 45100 | 323 |
| 558 | 20240729 | 105200 | 7461866300 | 45100 | 45150 | 45150 | 45100 | 348 |
| 559 | 20240729 | 105100 | 7446162050 | 45150 | 45100 | 45150 | 45100 | 104 |
| 560 | 20240729 | 105000 | 7441466850 | 45200 | 45350 | 45350 | 45100 | 254 |
| 561 | 20240729 | 104900 | 7429999900 | 45200 | 45200 | 45200 | 45200 | 125 |
| 562 | 20240729 | 104800 | 7424349900 | 45200 | 45450 | 45450 | 45200 | 109 |
| 563 | 20240729 | 104700 | 7419414500 | 45500 | 45450 | 45500 | 45400 | 419 |
| 564 | 20240729 | 104600 | 7400369050 | 45450 | 45400 | 45500 | 45400 | 327 |
| 565 | 20240729 | 104500 | 7385499450 | 45550 | 45000 | 45550 | 45000 | 1597 |
| 566 | 20240729 | 104400 | 7313299850 | 45050 | 45000 | 45150 | 44950 | 374 |
| 567 | 20240729 | 104300 | 7296468750 | 45000 | 45250 | 45250 | 45000 | 918 |
| 568 | 20240729 | 104200 | 7255080500 | 45300 | 45300 | 45300 | 45250 | 56 |
| 569 | 20240729 | 104100 | 7252545750 | 45250 | 45300 | 45300 | 45150 | 292 |
| 570 | 20240729 | 104000 | 7239332700 | 45250 | 45350 | 45350 | 45250 | 516 |
| 571 | 20240729 | 103900 | 7215941900 | 45350 | 45400 | 45450 | 45300 | 546 |
| 572 | 20240729 | 103800 | 7191174650 | 45450 | 45600 | 45600 | 45400 | 289 |
| 573 | 20240729 | 103700 | 7178043000 | 45500 | 45550 | 45650 | 45500 | 1889 |
| 574 | 20240729 | 103600 | 7091953700 | 45500 | 45350 | 45550 | 45350 | 888 |
| 575 | 20240729 | 103500 | 7051616650 | 45300 | 45150 | 45400 | 45150 | 1158 |
| 576 | 20240729 | 103400 | 6999221350 | 45100 | 45000 | 45150 | 44900 | 509 |
| 577 | 20240729 | 103300 | 6976291350 | 45000 | 44700 | 45000 | 44650 | 484 |
| 578 | 20240729 | 103200 | 6954622600 | 44700 | 44800 | 44800 | 44700 | 1003 |
| 579 | 20240729 | 103100 | 6909729200 | 44800 | 45000 | 45000 | 44800 | 1223 |
| 580 | 20240729 | 103000 | 6854806950 | 45050 | 45050 | 45050 | 45000 | 566 |
| 581 | 20240729 | 102900 | 6829323700 | 45050 | 45200 | 45200 | 45000 | 1614 |
| 582 | 20240729 | 102800 | 6756627000 | 45200 | 45250 | 45250 | 45150 | 1075 |
| 583 | 20240729 | 102700 | 6708047750 | 45250 | 45200 | 45250 | 45200 | 228 |
| 584 | 20240729 | 102600 | 6697731950 | 45250 | 45300 | 45350 | 45200 | 487 |
| 585 | 20240729 | 102500 | 6675687900 | 45300 | 45400 | 45400 | 45300 | 371 |
| 586 | 20240729 | 102400 | 6658864950 | 45400 | 45500 | 45500 | 45350 | 136 |
| 587 | 20240729 | 102300 | 6652690850 | 45500 | 45250 | 45500 | 45250 | 1176 |
| 588 | 20240729 | 102200 | 6599421400 | 45250 | 45350 | 45350 | 45250 | 484 |
| 589 | 20240729 | 102100 | 6577494650 | 45350 | 45350 | 45350 | 45300 | 90 |
| 590 | 20240729 | 102000 | 6573415900 | 45350 | 45350 | 45350 | 45300 | 557 |
| 591 | 20240729 | 101900 | 6548156150 | 45400 | 45400 | 45450 | 45300 | 1111 |
| 592 | 20240729 | 101800 | 6497740250 | 45350 | 45500 | 45500 | 45350 | 1163 |
| 593 | 20240729 | 101700 | 6444906450 | 45500 | 45800 | 45800 | 45500 | 1721 |
| 594 | 20240729 | 101600 | 6366377100 | 45800 | 45950 | 45950 | 45800 | 511 |
| 595 | 20240729 | 101500 | 6342944950 | 45950 | 45900 | 45950 | 45900 | 695 |
| 596 | 20240729 | 101400 | 6311025800 | 45900 | 45700 | 45950 | 45700 | 404 |
| 597 | 20240729 | 101300 | 6292513950 | 45650 | 45700 | 45700 | 45650 | 357 |
| 598 | 20240729 | 101200 | 6276209100 | 45700 | 45600 | 45750 | 45600 | 633 |
| 599 | 20240729 | 101100 | 6247304450 | 45600 | 45700 | 45700 | 45600 | 564 |
| 600 | 20240729 | 101000 | 6221547550 | 45700 | 45800 | 45800 | 45700 | 588 |
| 601 | 20240729 | 100900 | 6194651650 | 45800 | 45900 | 46000 | 45750 | 922 |
| 602 | 20240729 | 100800 | 6152356050 | 45950 | 45950 | 46100 | 45950 | 1847 |
| 603 | 20240729 | 100700 | 6067366150 | 45950 | 45850 | 45950 | 45650 | 2483 |
| 604 | 20240729 | 100600 | 5953692950 | 46000 | 46000 | 46050 | 45900 | 3627 |
| 605 | 20240729 | 100500 | 5786909750 | 46050 | 46000 | 46150 | 45900 | 7784 |
| 606 | 20240729 | 100400 | 5428542650 | 46050 | 45600 | 46050 | 45550 | 4894 |
| 607 | 20240729 | 100300 | 5204144450 | 45600 | 45300 | 45600 | 45300 | 3369 |
| 608 | 20240729 | 100200 | 5050883750 | 45350 | 45350 | 45350 | 45250 | 1005 |
| 609 | 20240729 | 100100 | 5005361400 | 45350 | 45250 | 45350 | 45200 | 2271 |
| 610 | 20240729 | 100000 | 4902592350 | 45200 | 45350 | 45400 | 45200 | 1077 |
| 611 | 20240729 | 095900 | 4853769150 | 45350 | 45400 | 45500 | 45300 | 1604 |
| 612 | 20240729 | 095800 | 4780987450 | 45350 | 45550 | 45650 | 45350 | 5905 |
| 613 | 20240729 | 095700 | 4512190350 | 45550 | 44850 | 45550 | 44850 | 4067 |
| 614 | 20240729 | 095600 | 4328227250 | 44850 | 44850 | 44900 | 44650 | 2746 |
| 615 | 20240729 | 095500 | 4205219450 | 44850 | 45000 | 45000 | 44750 | 622 |
| 616 | 20240729 | 095400 | 4177334450 | 45000 | 44300 | 45000 | 44000 | 4637 |
| 617 | 20240729 | 095300 | 3969894050 | 44300 | 44100 | 44300 | 44100 | 269 |
| 618 | 20240729 | 095200 | 3957995900 | 44100 | 44150 | 44150 | 44000 | 1264 |
| 619 | 20240729 | 095100 | 3902251350 | 44150 | 44150 | 44200 | 44050 | 549 |
| 620 | 20240729 | 095000 | 3878027450 | 44200 | 44200 | 44250 | 44150 | 336 |
| 621 | 20240729 | 094900 | 3863191600 | 44200 | 44250 | 44250 | 44200 | 752 |
| 622 | 20240729 | 094800 | 3829949400 | 44200 | 44200 | 44250 | 44200 | 280 |
| 623 | 20240729 | 094700 | 3817561650 | 44250 | 44350 | 44350 | 44200 | 565 |
| 624 | 20240729 | 094600 | 3792577450 | 44350 | 44500 | 44500 | 44300 | 446 |
| 625 | 20240729 | 094500 | 3772754150 | 44500 | 44500 | 44700 | 44500 | 2639 |
| 626 | 20240729 | 094400 | 3655050650 | 44500 | 44400 | 44500 | 44300 | 3407 |
| 627 | 20240729 | 094300 | 3503663200 | 44400 | 44300 | 44400 | 44300 | 605 |
| 628 | 20240729 | 094200 | 3476817300 | 44300 | 44050 | 44300 | 44050 | 1945 |
| 629 | 20240729 | 094100 | 3390841700 | 44050 | 44100 | 44100 | 44050 | 182 |
| 630 | 20240729 | 094000 | 3382818700 | 44200 | 44050 | 44200 | 44050 | 612 |
| 631 | 20240729 | 093900 | 3355831300 | 44050 | 44050 | 44350 | 44000 | 1116 |
| 632 | 20240729 | 093800 | 3306517400 | 44050 | 43600 | 44050 | 43600 | 4138 |
| 633 | 20240729 | 093700 | 3125335650 | 43650 | 43650 | 43700 | 43600 | 581 |
| 634 | 20240729 | 093600 | 3099990000 | 43650 | 43700 | 43750 | 43650 | 602 |
| 635 | 20240729 | 093500 | 3073702600 | 43700 | 43650 | 43750 | 43650 | 441 |
| 636 | 20240729 | 093400 | 3054432050 | 43700 | 43750 | 43750 | 43650 | 912 |
| 637 | 20240729 | 093300 | 3014579950 | 43750 | 43650 | 43800 | 43650 | 966 |
| 638 | 20240729 | 093200 | 2972384050 | 43750 | 43850 | 43850 | 43650 | 636 |
| 639 | 20240729 | 093100 | 2944579750 | 43850 | 43850 | 43900 | 43700 | 633 |
| 640 | 20240729 | 093000 | 2916878600 | 43800 | 43900 | 43900 | 43800 | 342 |
| 641 | 20240729 | 092900 | 2901879800 | 43900 | 43950 | 44000 | 43850 | 400 |
| 642 | 20240729 | 092800 | 2884324200 | 43900 | 43700 | 44000 | 43700 | 1195 |
| 643 | 20240729 | 092700 | 2831827300 | 43650 | 43750 | 43850 | 43600 | 2374 |
| 644 | 20240729 | 092600 | 2728076550 | 43750 | 44050 | 44150 | 43750 | 2603 |
| 645 | 20240729 | 092500 | 2613689450 | 44050 | 44200 | 44200 | 44050 | 1256 |
| 646 | 20240729 | 092400 | 2558296450 | 44200 | 44150 | 44300 | 44150 | 655 |
| 647 | 20240729 | 092300 | 2529349300 | 44150 | 44250 | 44300 | 44150 | 543 |
| 648 | 20240729 | 092200 | 2505352850 | 44300 | 44250 | 44400 | 44200 | 669 |
| 649 | 20240729 | 092100 | 2475746750 | 44400 | 44250 | 44400 | 44200 | 912 |
| 650 | 20240729 | 092000 | 2435431550 | 44200 | 44350 | 44350 | 44200 | 927 |
| 651 | 20240729 | 091900 | 2394374000 | 44400 | 44550 | 44550 | 44350 | 363 |
| 652 | 20240729 | 091800 | 2378258100 | 44550 | 44500 | 44600 | 44250 | 747 |
| 653 | 20240729 | 091700 | 2345038700 | 44500 | 44600 | 44650 | 44200 | 1214 |
| 654 | 20240729 | 091600 | 2291182800 | 44600 | 44250 | 44600 | 44200 | 1680 |
| 655 | 20240729 | 091500 | 2216657550 | 44200 | 44350 | 44350 | 44150 | 898 |
| 656 | 20240729 | 091400 | 2176923050 | 44450 | 44200 | 44450 | 44100 | 1212 |
| 657 | 20240729 | 091300 | 2123457200 | 44100 | 44100 | 44150 | 44000 | 1203 |
| 658 | 20240729 | 091200 | 2070456000 | 44100 | 44350 | 44350 | 44050 | 1571 |
| 659 | 20240729 | 091100 | 2001008200 | 44350 | 44350 | 44450 | 44350 | 454 |
| 660 | 20240729 | 091000 | 1980864350 | 44350 | 44600 | 44600 | 44350 | 1109 |
| 661 | 20240729 | 090900 | 1931584950 | 44700 | 44700 | 44750 | 44550 | 1894 |
| 662 | 20240729 | 090800 | 1847011950 | 44700 | 44550 | 44700 | 44450 | 1014 |
| 663 | 20240729 | 090700 | 1801851000 | 44500 | 44850 | 44900 | 44350 | 2875 |
| 664 | 20240729 | 090600 | 1673606300 | 44850 | 44100 | 44850 | 44050 | 3456 |
| 665 | 20240729 | 090500 | 1520146450 | 44100 | 43600 | 44200 | 43550 | 3873 |
| 666 | 20240729 | 090400 | 1350793200 | 43600 | 43600 | 43700 | 43550 | 2247 |
| 667 | 20240729 | 090300 | 1252726900 | 43550 | 43850 | 43850 | 43350 | 9573 |
| 668 | 20240729 | 090200 | 835938300 | 43850 | 44450 | 44450 | 43850 | 7497 |
| 669 | 20240729 | 090100 | 504943650 | 44550 | 44700 | 44800 | 44350 | 2227 |
| 670 | 20240729 | 090000 | 405717650 | 44300 | 44200 | 44550 | 44200 | 9029 |