34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 183100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 3 | 20240729 | 183000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 4 | 20240729 | 182900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 5 | 20240729 | 182800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 6 | 20240729 | 182700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 7 | 20240729 | 182600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 8 | 20240729 | 182500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 9 | 20240729 | 182400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 10 | 20240729 | 182300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 11 | 20240729 | 182200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 12 | 20240729 | 182100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 13 | 20240729 | 182000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 14 | 20240729 | 181900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 15 | 20240729 | 181800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 16 | 20240729 | 181700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 17 | 20240729 | 181600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 18 | 20240729 | 181500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 19 | 20240729 | 181400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 20 | 20240729 | 181300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 21 | 20240729 | 181200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 22 | 20240729 | 181100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 23 | 20240729 | 181000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 24 | 20240729 | 180900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 25 | 20240729 | 180800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 26 | 20240729 | 180700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 27 | 20240729 | 180600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 28 | 20240729 | 180500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 29 | 20240729 | 180400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 30 | 20240729 | 180300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 31 | 20240729 | 180200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 32 | 20240729 | 180100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 33 | 20240729 | 180000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 34 | 20240729 | 175900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 35 | 20240729 | 175800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 36 | 20240729 | 175700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 37 | 20240729 | 175600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 38 | 20240729 | 175500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 39 | 20240729 | 175400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 40 | 20240729 | 175300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 41 | 20240729 | 175200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 42 | 20240729 | 175100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 43 | 20240729 | 175000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 44 | 20240729 | 174900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 45 | 20240729 | 174800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 46 | 20240729 | 174700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 47 | 20240729 | 174600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 48 | 20240729 | 174500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 49 | 20240729 | 174400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 50 | 20240729 | 174300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 51 | 20240729 | 174200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 52 | 20240729 | 174100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 53 | 20240729 | 174000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 54 | 20240729 | 173900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 55 | 20240729 | 173800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 56 | 20240729 | 173700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 57 | 20240729 | 173600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 58 | 20240729 | 173500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 59 | 20240729 | 173400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 60 | 20240729 | 173300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 61 | 20240729 | 173200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 62 | 20240729 | 173100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 63 | 20240729 | 173000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 64 | 20240729 | 172900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 65 | 20240729 | 172800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 66 | 20240729 | 172700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 67 | 20240729 | 172600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 68 | 20240729 | 172500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 69 | 20240729 | 172400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 70 | 20240729 | 172300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 71 | 20240729 | 172200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 72 | 20240729 | 172100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 73 | 20240729 | 172000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 74 | 20240729 | 171900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 75 | 20240729 | 171800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 76 | 20240729 | 171700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 77 | 20240729 | 171600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 78 | 20240729 | 171500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 79 | 20240729 | 171400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 80 | 20240729 | 171300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 81 | 20240729 | 171200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 82 | 20240729 | 171100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 83 | 20240729 | 171000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 84 | 20240729 | 170900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 85 | 20240729 | 170800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 86 | 20240729 | 170700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 87 | 20240729 | 170600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 88 | 20240729 | 170500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 89 | 20240729 | 170400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 90 | 20240729 | 170300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 91 | 20240729 | 170200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 92 | 20240729 | 170100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 93 | 20240729 | 170000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 94 | 20240729 | 165900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 95 | 20240729 | 165800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 96 | 20240729 | 165700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 97 | 20240729 | 165600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 98 | 20240729 | 165500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 99 | 20240729 | 165400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 100 | 20240729 | 165300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 101 | 20240729 | 165200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 102 | 20240729 | 165100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 103 | 20240729 | 165000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 104 | 20240729 | 164900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 105 | 20240729 | 164800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 106 | 20240729 | 164700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 107 | 20240729 | 164600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 108 | 20240729 | 164500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 109 | 20240729 | 164400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 110 | 20240729 | 164300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 111 | 20240729 | 164200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 112 | 20240729 | 164100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 113 | 20240729 | 164000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 114 | 20240729 | 163900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 115 | 20240729 | 163800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 116 | 20240729 | 163700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 117 | 20240729 | 163600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 118 | 20240729 | 163500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 119 | 20240729 | 163400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 120 | 20240729 | 163300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 121 | 20240729 | 163200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 122 | 20240729 | 163100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 123 | 20240729 | 163000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 124 | 20240729 | 162900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 125 | 20240729 | 162800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 126 | 20240729 | 162700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 127 | 20240729 | 162600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 128 | 20240729 | 162500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 129 | 20240729 | 162400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 130 | 20240729 | 162300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 131 | 20240729 | 162200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 132 | 20240729 | 162100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 133 | 20240729 | 162000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 134 | 20240729 | 161900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 135 | 20240729 | 161800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 136 | 20240729 | 161700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 137 | 20240729 | 161600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 138 | 20240729 | 161500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 139 | 20240729 | 161400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 140 | 20240729 | 161300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 141 | 20240729 | 161200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 142 | 20240729 | 161100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 143 | 20240729 | 161000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 144 | 20240729 | 160900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 145 | 20240729 | 160800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 146 | 20240729 | 160700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 147 | 20240729 | 160600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 148 | 20240729 | 160500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 149 | 20240729 | 160400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 150 | 20240729 | 160300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 151 | 20240729 | 160200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 152 | 20240729 | 160100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 153 | 20240729 | 160000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 154 | 20240729 | 155900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 155 | 20240729 | 155800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 156 | 20240729 | 155700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 157 | 20240729 | 155600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 158 | 20240729 | 155500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 159 | 20240729 | 155400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 160 | 20240729 | 155300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 161 | 20240729 | 155200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 162 | 20240729 | 155100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 163 | 20240729 | 155000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 164 | 20240729 | 154900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 165 | 20240729 | 154800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 166 | 20240729 | 154700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 167 | 20240729 | 154600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 168 | 20240729 | 154500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 169 | 20240729 | 154400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 170 | 20240729 | 154300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 171 | 20240729 | 154200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 172 | 20240729 | 154100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 173 | 20240729 | 154000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 174 | 20240729 | 153900 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 175 | 20240729 | 153800 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 176 | 20240729 | 153700 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 177 | 20240729 | 153600 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 178 | 20240729 | 153500 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 179 | 20240729 | 153400 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 180 | 20240729 | 153300 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 181 | 20240729 | 153200 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 0 |
| 182 | 20240729 | 153100 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 183 | 20240729 | 153000 | 748623305800 | 195600 | 195600 | 195600 | 195600 | 234038 |
| 184 | 20240729 | 152900 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 185 | 20240729 | 152800 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 186 | 20240729 | 152700 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 187 | 20240729 | 152600 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 188 | 20240729 | 152500 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 189 | 20240729 | 152400 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 190 | 20240729 | 152300 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 191 | 20240729 | 152200 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 192 | 20240729 | 152100 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 193 | 20240729 | 152000 | 702845473000 | 195300 | 195300 | 195300 | 195300 | 0 |
| 194 | 20240729 | 151900 | 702845473000 | 195300 | 195300 | 195400 | 195300 | 6748 |
| 195 | 20240729 | 151800 | 701527293000 | 195300 | 195200 | 195400 | 195200 | 8266 |
| 196 | 20240729 | 151700 | 699912494200 | 195200 | 195200 | 195300 | 195100 | 10387 |
| 197 | 20240729 | 151600 | 697884317800 | 195200 | 195400 | 195400 | 195000 | 23869 |
| 198 | 20240729 | 151500 | 693224938100 | 195400 | 195300 | 195400 | 195300 | 6725 |
| 199 | 20240729 | 151400 | 691911221900 | 195300 | 195300 | 195400 | 195300 | 7480 |
| 200 | 20240729 | 151300 | 690449829700 | 195300 | 195300 | 195500 | 195300 | 8362 |
| 201 | 20240729 | 151200 | 688816091900 | 195300 | 195400 | 195600 | 195300 | 13456 |
| 202 | 20240729 | 151100 | 686186009500 | 195400 | 195600 | 195600 | 195400 | 11548 |
| 203 | 20240729 | 151000 | 683928352600 | 195600 | 195600 | 195700 | 195400 | 23475 |
| 204 | 20240729 | 150900 | 679337662600 | 195500 | 195500 | 195600 | 195500 | 6742 |
| 205 | 20240729 | 150800 | 678019087100 | 195600 | 195600 | 195600 | 195400 | 7602 |
| 206 | 20240729 | 150700 | 676532690100 | 195500 | 195600 | 195600 | 195400 | 13395 |
| 207 | 20240729 | 150600 | 673913588900 | 195500 | 195500 | 195600 | 195500 | 6163 |
| 208 | 20240729 | 150500 | 672708416700 | 195500 | 195500 | 195600 | 195400 | 7629 |
| 209 | 20240729 | 150400 | 671216806700 | 195500 | 195400 | 195600 | 195400 | 12351 |
| 210 | 20240729 | 150300 | 668802231500 | 195400 | 195400 | 195500 | 195400 | 8361 |
| 211 | 20240729 | 150200 | 667167846100 | 195400 | 195400 | 195500 | 195300 | 11847 |
| 212 | 20240729 | 150100 | 664852258000 | 195300 | 195200 | 195400 | 195200 | 7495 |
| 213 | 20240729 | 150000 | 663388548400 | 195200 | 195700 | 195700 | 195200 | 24394 |
| 214 | 20240729 | 145900 | 658621594200 | 195700 | 195600 | 195700 | 195500 | 4569 |
| 215 | 20240729 | 145800 | 657727806000 | 195500 | 195700 | 195700 | 195500 | 8242 |
| 216 | 20240729 | 145700 | 656115563300 | 195600 | 195600 | 195700 | 195500 | 8606 |
| 217 | 20240729 | 145600 | 654431876700 | 195700 | 195500 | 195700 | 195400 | 27623 |
| 218 | 20240729 | 145500 | 649028052700 | 195500 | 195500 | 195600 | 195400 | 6172 |
| 219 | 20240729 | 145400 | 647821386800 | 195500 | 195500 | 195600 | 195400 | 18405 |
| 220 | 20240729 | 145300 | 644223137600 | 195500 | 195500 | 195500 | 195400 | 6718 |
| 221 | 20240729 | 145200 | 642910251500 | 195400 | 195500 | 195500 | 195300 | 19992 |
| 222 | 20240729 | 145100 | 639003719800 | 195500 | 195400 | 195500 | 195400 | 8632 |
| 223 | 20240729 | 145000 | 637316235400 | 195400 | 195400 | 195500 | 195400 | 9693 |
| 224 | 20240729 | 144900 | 635422091300 | 195400 | 195400 | 195500 | 195300 | 15470 |
| 225 | 20240729 | 144800 | 632398897400 | 195400 | 195200 | 195400 | 195200 | 12114 |
| 226 | 20240729 | 144700 | 630032857200 | 195200 | 195100 | 195300 | 195100 | 14932 |
| 227 | 20240729 | 144600 | 627118494300 | 195200 | 195100 | 195200 | 195100 | 4759 |
| 228 | 20240729 | 144500 | 626189921400 | 195100 | 195200 | 195200 | 195100 | 5339 |
| 229 | 20240729 | 144400 | 625148111600 | 195100 | 195100 | 195200 | 195100 | 2728 |
| 230 | 20240729 | 144300 | 624615782400 | 195100 | 195100 | 195200 | 195000 | 9082 |
| 231 | 20240729 | 144200 | 622843881200 | 195100 | 195100 | 195200 | 195000 | 7427 |
| 232 | 20240729 | 144100 | 621394845900 | 195200 | 195100 | 195200 | 195100 | 11686 |
| 233 | 20240729 | 144000 | 619113842900 | 195100 | 195200 | 195200 | 195100 | 2634 |
| 234 | 20240729 | 143900 | 618599798500 | 195100 | 195100 | 195200 | 195000 | 5776 |
| 235 | 20240729 | 143800 | 617472910900 | 195100 | 195100 | 195200 | 194900 | 12790 |
| 236 | 20240729 | 143700 | 614978167300 | 195200 | 195100 | 195200 | 195000 | 5809 |
| 237 | 20240729 | 143600 | 613844864000 | 195000 | 195100 | 195200 | 195000 | 6139 |
| 238 | 20240729 | 143500 | 612647260400 | 195100 | 194800 | 195200 | 194700 | 74720 |
| 239 | 20240729 | 143400 | 598079492500 | 194700 | 194800 | 194800 | 194700 | 8221 |
| 240 | 20240729 | 143300 | 596478069100 | 194800 | 194700 | 194800 | 194600 | 5702 |
| 241 | 20240729 | 143200 | 595367881100 | 194700 | 194700 | 194700 | 194500 | 8445 |
| 242 | 20240729 | 143100 | 593724265000 | 194700 | 194500 | 194700 | 194500 | 3324 |
| 243 | 20240729 | 143000 | 593077397700 | 194500 | 194700 | 194700 | 194400 | 9937 |
| 244 | 20240729 | 142900 | 591144214100 | 194700 | 194600 | 194700 | 194600 | 1236 |
| 245 | 20240729 | 142800 | 590903629800 | 194700 | 194500 | 194700 | 194500 | 1503 |
| 246 | 20240729 | 142700 | 590611144900 | 194500 | 194600 | 194700 | 194500 | 2802 |
| 247 | 20240729 | 142600 | 590065845400 | 194600 | 194700 | 194800 | 194600 | 7932 |
| 248 | 20240729 | 142500 | 588521399300 | 194700 | 194800 | 194900 | 194600 | 26039 |
| 249 | 20240729 | 142400 | 583451495300 | 194900 | 194800 | 194900 | 194700 | 12292 |
| 250 | 20240729 | 142300 | 581057021200 | 194700 | 194700 | 194800 | 194600 | 15391 |
| 251 | 20240729 | 142200 | 578060277700 | 194600 | 194600 | 194700 | 194600 | 1633 |
| 252 | 20240729 | 142100 | 577742380800 | 194600 | 194600 | 194700 | 194600 | 1540 |
| 253 | 20240729 | 142000 | 577442626000 | 194600 | 194700 | 194700 | 194600 | 1699 |
| 254 | 20240729 | 141900 | 577111934700 | 194600 | 194600 | 194700 | 194600 | 4553 |
| 255 | 20240729 | 141800 | 576225869600 | 194700 | 194400 | 194700 | 194400 | 14095 |
| 256 | 20240729 | 141700 | 573483324800 | 194500 | 194400 | 194500 | 194400 | 2358 |
| 257 | 20240729 | 141600 | 573024756100 | 194400 | 194500 | 194500 | 194400 | 1722 |
| 258 | 20240729 | 141500 | 572689893200 | 194400 | 194600 | 194600 | 194300 | 5589 |
| 259 | 20240729 | 141400 | 571603129500 | 194500 | 194600 | 194700 | 194500 | 13155 |
| 260 | 20240729 | 141300 | 569043369400 | 194600 | 194600 | 194700 | 194600 | 2292 |
| 261 | 20240729 | 141200 | 568597259100 | 194600 | 194500 | 194700 | 194500 | 7907 |
| 262 | 20240729 | 141100 | 567058412800 | 194500 | 194500 | 194600 | 194500 | 1041 |
| 263 | 20240729 | 141000 | 566855887100 | 194500 | 194600 | 194600 | 194500 | 2029 |
| 264 | 20240729 | 140900 | 566461135900 | 194600 | 194500 | 194600 | 194500 | 5722 |
| 265 | 20240729 | 140800 | 565347670800 | 194500 | 194400 | 194600 | 194400 | 4576 |
| 266 | 20240729 | 140700 | 564457514000 | 194500 | 194500 | 194500 | 194400 | 2317 |
| 267 | 20240729 | 140600 | 564006892000 | 194400 | 194500 | 194500 | 194400 | 842 |
| 268 | 20240729 | 140500 | 563843163000 | 194400 | 194600 | 194600 | 194400 | 6764 |
| 269 | 20240729 | 140400 | 562527808900 | 194600 | 194600 | 194700 | 194500 | 5742 |
| 270 | 20240729 | 140300 | 561410383800 | 194600 | 194600 | 194700 | 194300 | 25095 |
| 271 | 20240729 | 140200 | 556528468400 | 194600 | 194600 | 194700 | 194500 | 3236 |
| 272 | 20240729 | 140100 | 555898714900 | 194500 | 194500 | 194600 | 194500 | 5374 |
| 273 | 20240729 | 140000 | 554852975000 | 194500 | 194500 | 194600 | 194400 | 11024 |
| 274 | 20240729 | 135900 | 552708595500 | 194400 | 194400 | 194500 | 194400 | 2061 |
| 275 | 20240729 | 135800 | 552307922600 | 194500 | 194300 | 194500 | 194300 | 4063 |
| 276 | 20240729 | 135700 | 551518179300 | 194300 | 194300 | 194400 | 194300 | 653 |
| 277 | 20240729 | 135600 | 551391268600 | 194400 | 194400 | 194600 | 194300 | 21433 |
| 278 | 20240729 | 135500 | 547222948100 | 194300 | 194300 | 194400 | 194200 | 2823 |
| 279 | 20240729 | 135400 | 546674427400 | 194200 | 194200 | 194300 | 194200 | 933 |
| 280 | 20240729 | 135300 | 546493187300 | 194200 | 194300 | 194300 | 194200 | 1316 |
| 281 | 20240729 | 135200 | 546237561500 | 194200 | 194400 | 194400 | 194200 | 2981 |
| 282 | 20240729 | 135100 | 545658312300 | 194400 | 194500 | 194600 | 194300 | 4788 |
| 283 | 20240729 | 135000 | 544727244400 | 194600 | 194500 | 194600 | 194400 | 7003 |
| 284 | 20240729 | 134900 | 543365089000 | 194500 | 194200 | 194500 | 194200 | 6561 |
| 285 | 20240729 | 134800 | 542089903000 | 194300 | 194500 | 194600 | 194000 | 39788 |
| 286 | 20240729 | 134700 | 534354736100 | 194600 | 194500 | 194600 | 194500 | 2240 |
| 287 | 20240729 | 134600 | 533918861100 | 194500 | 194500 | 194600 | 194500 | 1796 |
| 288 | 20240729 | 134500 | 533569416000 | 194600 | 194600 | 194600 | 194500 | 2615 |
| 289 | 20240729 | 134400 | 533060702800 | 194600 | 194500 | 194600 | 194500 | 3465 |
| 290 | 20240729 | 134300 | 532386616800 | 194600 | 194400 | 194600 | 194400 | 10756 |
| 291 | 20240729 | 134200 | 530294243900 | 194500 | 194200 | 194500 | 194200 | 16170 |
| 292 | 20240729 | 134100 | 527150390100 | 194200 | 194300 | 194300 | 194200 | 1051 |
| 293 | 20240729 | 134000 | 526946217700 | 194300 | 194300 | 194300 | 194200 | 4540 |
| 294 | 20240729 | 133900 | 526064426600 | 194300 | 194100 | 194300 | 194100 | 2288 |
| 295 | 20240729 | 133800 | 525620097100 | 194100 | 194000 | 194100 | 194000 | 6235 |
| 296 | 20240729 | 133700 | 524409901200 | 194000 | 194000 | 194100 | 194000 | 658 |
| 297 | 20240729 | 133600 | 524282223500 | 194000 | 194100 | 194100 | 194000 | 4138 |
| 298 | 20240729 | 133500 | 523479426300 | 194000 | 194000 | 194100 | 193900 | 7466 |
| 299 | 20240729 | 133400 | 522030990600 | 194000 | 194000 | 194100 | 194000 | 1533 |
| 300 | 20240729 | 133300 | 521733552600 | 194000 | 194000 | 194100 | 194000 | 9204 |
| 301 | 20240729 | 133200 | 519947947600 | 194000 | 194100 | 194200 | 194000 | 7190 |
| 302 | 20240729 | 133100 | 518552387300 | 194200 | 194000 | 194200 | 194000 | 2334 |
| 303 | 20240729 | 133000 | 518099346400 | 194100 | 194200 | 194200 | 193800 | 8130 |
| 304 | 20240729 | 132900 | 516522527000 | 194100 | 194300 | 194300 | 194000 | 11909 |
| 305 | 20240729 | 132800 | 514211046500 | 194300 | 194400 | 194400 | 194200 | 2646 |
| 306 | 20240729 | 132700 | 513697041700 | 194300 | 194300 | 194400 | 194200 | 9355 |
| 307 | 20240729 | 132600 | 511879325300 | 194300 | 194400 | 194400 | 194300 | 1159 |
| 308 | 20240729 | 132500 | 511654042800 | 194400 | 194400 | 194400 | 194300 | 1221 |
| 309 | 20240729 | 132400 | 511416754000 | 194400 | 194400 | 194400 | 194300 | 752 |
| 310 | 20240729 | 132300 | 511270598300 | 194400 | 194200 | 194400 | 194200 | 3912 |
| 311 | 20240729 | 132200 | 510510517800 | 194300 | 194300 | 194300 | 194200 | 985 |
| 312 | 20240729 | 132100 | 510319205000 | 194200 | 194200 | 194300 | 194100 | 2657 |
| 313 | 20240729 | 132000 | 509803203900 | 194100 | 194200 | 194200 | 194100 | 1494 |
| 314 | 20240729 | 131900 | 509513093000 | 194100 | 194100 | 194200 | 194000 | 1748 |
| 315 | 20240729 | 131800 | 509173761000 | 194200 | 194100 | 194200 | 194000 | 2290 |
| 316 | 20240729 | 131700 | 508729270700 | 194200 | 194200 | 194200 | 194000 | 6959 |
| 317 | 20240729 | 131600 | 507378493400 | 194100 | 194100 | 194200 | 194100 | 3137 |
| 318 | 20240729 | 131500 | 506769571700 | 194100 | 194200 | 194200 | 194100 | 1122 |
| 319 | 20240729 | 131400 | 506551737200 | 194200 | 194200 | 194200 | 194100 | 788 |
| 320 | 20240729 | 131300 | 506398759200 | 194200 | 194200 | 194200 | 194100 | 1533 |
| 321 | 20240729 | 131200 | 506101143900 | 194200 | 194200 | 194300 | 194100 | 2865 |
| 322 | 20240729 | 131100 | 505544746600 | 194200 | 194300 | 194400 | 194200 | 7487 |
| 323 | 20240729 | 131000 | 504089996600 | 194300 | 194400 | 194400 | 194300 | 1082 |
| 324 | 20240729 | 130900 | 503879697500 | 194400 | 194200 | 194400 | 194200 | 1990 |
| 325 | 20240729 | 130800 | 503493079900 | 194200 | 194400 | 194400 | 194200 | 5949 |
| 326 | 20240729 | 130700 | 502337177400 | 194400 | 194300 | 194400 | 194300 | 1921 |
| 327 | 20240729 | 130600 | 501963762400 | 194300 | 194200 | 194400 | 194100 | 1618 |
| 328 | 20240729 | 130500 | 501649503900 | 194200 | 194200 | 194400 | 194100 | 2952 |
| 329 | 20240729 | 130400 | 501076205200 | 194200 | 194200 | 194200 | 194100 | 458 |
| 330 | 20240729 | 130300 | 500987269500 | 194200 | 194400 | 194500 | 194100 | 3798 |
| 331 | 20240729 | 130200 | 500249212100 | 194400 | 194500 | 194600 | 194200 | 5367 |
| 332 | 20240729 | 130100 | 499205485800 | 194600 | 194300 | 194600 | 194200 | 9528 |
| 333 | 20240729 | 130000 | 497352712200 | 194400 | 194300 | 194400 | 194200 | 982 |
| 334 | 20240729 | 125900 | 497161937200 | 194400 | 194400 | 194500 | 194100 | 7060 |
| 335 | 20240729 | 125800 | 495790264400 | 194400 | 194300 | 194600 | 194300 | 6684 |
| 336 | 20240729 | 125700 | 494490410000 | 194300 | 194300 | 194400 | 194000 | 8463 |
| 337 | 20240729 | 125600 | 492847103400 | 194300 | 194300 | 194300 | 194100 | 4717 |
| 338 | 20240729 | 125500 | 491930796900 | 194300 | 194200 | 194300 | 194100 | 4993 |
| 339 | 20240729 | 125400 | 490961177000 | 194200 | 194300 | 194300 | 194200 | 1196 |
| 340 | 20240729 | 125300 | 490728877800 | 194200 | 194200 | 194300 | 194000 | 7755 |
| 341 | 20240729 | 125200 | 489223567700 | 194200 | 194200 | 194200 | 194100 | 490 |
| 342 | 20240729 | 125100 | 489128428500 | 194200 | 194200 | 194200 | 194100 | 2055 |
| 343 | 20240729 | 125000 | 488729494600 | 194200 | 194100 | 194200 | 194100 | 1264 |
| 344 | 20240729 | 124900 | 488484063000 | 194100 | 194400 | 194400 | 194100 | 3704 |
| 345 | 20240729 | 124800 | 487764778600 | 194300 | 194500 | 194600 | 194300 | 5141 |
| 346 | 20240729 | 124700 | 486765365300 | 194500 | 194700 | 194700 | 194400 | 7506 |
| 347 | 20240729 | 124600 | 485304731700 | 194700 | 194500 | 194700 | 194500 | 12023 |
| 348 | 20240729 | 124500 | 482964968300 | 194600 | 194400 | 194600 | 194400 | 16243 |
| 349 | 20240729 | 124400 | 479805610100 | 194500 | 194400 | 194500 | 194400 | 2216 |
| 350 | 20240729 | 124300 | 479374794300 | 194500 | 194500 | 194500 | 194400 | 5671 |
| 351 | 20240729 | 124200 | 478272122000 | 194500 | 194200 | 194500 | 194100 | 11519 |
| 352 | 20240729 | 124100 | 476033230100 | 194200 | 194300 | 194400 | 194100 | 6991 |
| 353 | 20240729 | 124000 | 474674989900 | 194300 | 193900 | 194300 | 193900 | 18717 |
| 354 | 20240729 | 123900 | 471041893000 | 193900 | 193900 | 193900 | 193800 | 1019 |
| 355 | 20240729 | 123800 | 470844323900 | 193900 | 193900 | 193900 | 193800 | 1152 |
| 356 | 20240729 | 123700 | 470621045200 | 193900 | 193900 | 193900 | 193700 | 3145 |
| 357 | 20240729 | 123600 | 470011503700 | 193900 | 193800 | 193900 | 193700 | 2769 |
| 358 | 20240729 | 123500 | 469474872500 | 193800 | 193800 | 193900 | 193800 | 3045 |
| 359 | 20240729 | 123400 | 468884718700 | 193800 | 193700 | 193800 | 193600 | 2202 |
| 360 | 20240729 | 123300 | 468458282500 | 193600 | 193600 | 193700 | 193500 | 1286 |
| 361 | 20240729 | 123200 | 468209309500 | 193700 | 193700 | 193800 | 193500 | 3697 |
| 362 | 20240729 | 123100 | 467493483900 | 193800 | 193800 | 193800 | 193700 | 1084 |
| 363 | 20240729 | 123000 | 467283457100 | 193800 | 193900 | 194000 | 193600 | 5044 |
| 364 | 20240729 | 122900 | 466306114300 | 193900 | 193900 | 193900 | 193800 | 1772 |
| 365 | 20240729 | 122800 | 465962650600 | 193900 | 194000 | 194000 | 193800 | 2958 |
| 366 | 20240729 | 122700 | 465389150300 | 194000 | 193900 | 194000 | 193800 | 2442 |
| 367 | 20240729 | 122600 | 464915644400 | 193900 | 193900 | 194000 | 193700 | 3076 |
| 368 | 20240729 | 122500 | 464319515300 | 193800 | 193800 | 193900 | 193700 | 1726 |
| 369 | 20240729 | 122400 | 463985010300 | 193800 | 193900 | 193900 | 193700 | 3348 |
| 370 | 20240729 | 122300 | 463336290800 | 193900 | 194000 | 194000 | 193800 | 4627 |
| 371 | 20240729 | 122200 | 462439144600 | 194000 | 194000 | 194000 | 193900 | 1733 |
| 372 | 20240729 | 122100 | 462103054900 | 194000 | 194000 | 194000 | 193900 | 1544 |
| 373 | 20240729 | 122000 | 461803642200 | 194000 | 194000 | 194100 | 193900 | 1693 |
| 374 | 20240729 | 121900 | 461475210000 | 194000 | 194000 | 194100 | 193900 | 4156 |
| 375 | 20240729 | 121800 | 460668928500 | 194100 | 194000 | 194100 | 193900 | 5349 |
| 376 | 20240729 | 121700 | 459631155500 | 194100 | 193800 | 194100 | 193800 | 7300 |
| 377 | 20240729 | 121600 | 458215079000 | 193800 | 193800 | 193900 | 193700 | 1688 |
| 378 | 20240729 | 121500 | 457887914800 | 193800 | 193700 | 193900 | 193600 | 3473 |
| 379 | 20240729 | 121400 | 457214981900 | 193700 | 193700 | 193800 | 193600 | 3411 |
| 380 | 20240729 | 121300 | 456554230900 | 193600 | 193700 | 193800 | 193600 | 3007 |
| 381 | 20240729 | 121200 | 455971897000 | 193800 | 193700 | 193800 | 193600 | 2584 |
| 382 | 20240729 | 121100 | 455471346700 | 193700 | 193600 | 193700 | 193500 | 4253 |
| 383 | 20240729 | 121000 | 454647912900 | 193600 | 193400 | 193600 | 193300 | 2310 |
| 384 | 20240729 | 120900 | 454201104900 | 193400 | 193400 | 193400 | 193300 | 1245 |
| 385 | 20240729 | 120800 | 453960421200 | 193400 | 193500 | 193500 | 193300 | 3660 |
| 386 | 20240729 | 120700 | 453252559600 | 193400 | 193400 | 193500 | 193200 | 3852 |
| 387 | 20240729 | 120600 | 452507764000 | 193300 | 193300 | 193300 | 193200 | 3104 |
| 388 | 20240729 | 120500 | 451907832300 | 193200 | 193200 | 193300 | 193200 | 2448 |
| 389 | 20240729 | 120400 | 451434804100 | 193300 | 193400 | 193400 | 193200 | 2012 |
| 390 | 20240729 | 120300 | 451045995000 | 193300 | 193400 | 193400 | 193200 | 3222 |
| 391 | 20240729 | 120200 | 450423180800 | 193400 | 193400 | 193500 | 193200 | 2891 |
| 392 | 20240729 | 120100 | 449864346800 | 193300 | 193400 | 193600 | 193300 | 4899 |
| 393 | 20240729 | 120000 | 448916606400 | 193400 | 193300 | 193500 | 193200 | 2516 |
| 394 | 20240729 | 115900 | 448430245000 | 193200 | 193400 | 193400 | 193200 | 1943 |
| 395 | 20240729 | 115800 | 448054677000 | 193300 | 193500 | 193500 | 193200 | 3346 |
| 396 | 20240729 | 115700 | 447407784800 | 193500 | 193500 | 193500 | 193300 | 8797 |
| 397 | 20240729 | 115600 | 445706585400 | 193500 | 193800 | 193800 | 193400 | 18143 |
| 398 | 20240729 | 115500 | 442193905300 | 193800 | 193900 | 193900 | 193700 | 2370 |
| 399 | 20240729 | 115400 | 441734650000 | 193900 | 193700 | 194000 | 193700 | 4505 |
| 400 | 20240729 | 115300 | 440861140800 | 193700 | 193900 | 193900 | 193700 | 2390 |
| 401 | 20240729 | 115200 | 440397929000 | 193900 | 193900 | 194000 | 193800 | 3102 |
| 402 | 20240729 | 115100 | 439796446200 | 194000 | 194000 | 194000 | 193900 | 1614 |
| 403 | 20240729 | 115000 | 439483449200 | 193900 | 193800 | 194000 | 193800 | 2727 |
| 404 | 20240729 | 114900 | 438954730900 | 193900 | 193800 | 193900 | 193800 | 1416 |
| 405 | 20240729 | 114800 | 438680228700 | 193900 | 193900 | 194000 | 193700 | 2514 |
| 406 | 20240729 | 114700 | 438192972200 | 193900 | 193900 | 194000 | 193700 | 4567 |
| 407 | 20240729 | 114600 | 437307822800 | 194000 | 194000 | 194000 | 193800 | 3897 |
| 408 | 20240729 | 114500 | 436552151200 | 193900 | 193900 | 194000 | 193800 | 2217 |
| 409 | 20240729 | 114400 | 436122269000 | 194000 | 194100 | 194100 | 193800 | 6414 |
| 410 | 20240729 | 114300 | 434878262100 | 194100 | 194000 | 194100 | 194000 | 1243 |
| 411 | 20240729 | 114200 | 434637074700 | 194000 | 194100 | 194100 | 194000 | 1975 |
| 412 | 20240729 | 114100 | 434253878600 | 194000 | 194100 | 194200 | 194000 | 2063 |
| 413 | 20240729 | 114000 | 433853475400 | 194100 | 194200 | 194200 | 194000 | 2354 |
| 414 | 20240729 | 113900 | 433396548300 | 194200 | 194200 | 194300 | 194100 | 5469 |
| 415 | 20240729 | 113800 | 432334435800 | 194300 | 194300 | 194300 | 194200 | 1075 |
| 416 | 20240729 | 113700 | 432125613600 | 194200 | 194300 | 194400 | 194200 | 4785 |
| 417 | 20240729 | 113600 | 431195858200 | 194300 | 194000 | 194300 | 194000 | 7155 |
| 418 | 20240729 | 113500 | 429806601300 | 194100 | 194100 | 194100 | 193900 | 2885 |
| 419 | 20240729 | 113400 | 429246923900 | 194100 | 194100 | 194100 | 193900 | 5285 |
| 420 | 20240729 | 113300 | 428221647400 | 194000 | 193900 | 194100 | 193800 | 10889 |
| 421 | 20240729 | 113200 | 426110074100 | 194000 | 194000 | 194000 | 193800 | 5549 |
| 422 | 20240729 | 113100 | 425034069100 | 194000 | 194100 | 194100 | 193900 | 1573 |
| 423 | 20240729 | 113000 | 424728958200 | 194100 | 194000 | 194100 | 193900 | 8470 |
| 424 | 20240729 | 112900 | 423085722700 | 193900 | 194100 | 194100 | 193900 | 4759 |
| 425 | 20240729 | 112800 | 422162548100 | 194100 | 194000 | 194100 | 194000 | 1016 |
| 426 | 20240729 | 112700 | 421965380800 | 194000 | 194100 | 194100 | 194000 | 1572 |
| 427 | 20240729 | 112600 | 421660331800 | 194200 | 194000 | 194300 | 194000 | 15548 |
| 428 | 20240729 | 112500 | 418642288700 | 194100 | 194000 | 194100 | 194000 | 3148 |
| 429 | 20240729 | 112400 | 418031549000 | 194000 | 194200 | 194200 | 193900 | 8006 |
| 430 | 20240729 | 112300 | 416478253600 | 194200 | 194200 | 194200 | 194000 | 4517 |
| 431 | 20240729 | 112200 | 415601454200 | 194200 | 194300 | 194300 | 194100 | 2702 |
| 432 | 20240729 | 112100 | 415076808100 | 194300 | 194200 | 194300 | 194100 | 2479 |
| 433 | 20240729 | 112000 | 414595414000 | 194200 | 194300 | 194300 | 194100 | 896 |
| 434 | 20240729 | 111900 | 414421440000 | 194300 | 194200 | 194300 | 194100 | 5519 |
| 435 | 20240729 | 111800 | 413349624800 | 194300 | 194100 | 194300 | 194000 | 4261 |
| 436 | 20240729 | 111700 | 412522375700 | 194100 | 194100 | 194100 | 194000 | 950 |
| 437 | 20240729 | 111600 | 412338053200 | 194100 | 194100 | 194100 | 193900 | 8081 |
| 438 | 20240729 | 111500 | 410770415200 | 194100 | 194000 | 194100 | 194000 | 3202 |
| 439 | 20240729 | 111400 | 410149136300 | 194100 | 194000 | 194200 | 193800 | 2734 |
| 440 | 20240729 | 111300 | 409618661400 | 194100 | 193900 | 194100 | 193800 | 12437 |
| 441 | 20240729 | 111200 | 407207012200 | 193900 | 193800 | 193900 | 193800 | 1435 |
| 442 | 20240729 | 111100 | 406928868100 | 193800 | 193900 | 194000 | 193800 | 9954 |
| 443 | 20240729 | 111000 | 404998891900 | 193900 | 194200 | 194200 | 193900 | 10797 |
| 444 | 20240729 | 110900 | 402903666600 | 194100 | 194200 | 194200 | 194100 | 3542 |
| 445 | 20240729 | 110800 | 402216118000 | 194100 | 194400 | 194400 | 194100 | 1072 |
| 446 | 20240729 | 110700 | 402007928200 | 194300 | 194300 | 194500 | 194200 | 4102 |
| 447 | 20240729 | 110600 | 401210649200 | 194300 | 194200 | 194300 | 194200 | 2926 |
| 448 | 20240729 | 110500 | 400642298200 | 194300 | 194300 | 194400 | 194200 | 3016 |
| 449 | 20240729 | 110400 | 400056255300 | 194400 | 194600 | 194600 | 194300 | 8682 |
| 450 | 20240729 | 110300 | 398368099700 | 194600 | 194600 | 194700 | 194500 | 4933 |
| 451 | 20240729 | 110200 | 397408187500 | 194700 | 194700 | 194700 | 194600 | 1479 |
| 452 | 20240729 | 110100 | 397120296200 | 194600 | 194600 | 194700 | 194500 | 8307 |
| 453 | 20240729 | 110000 | 395503696100 | 194600 | 194600 | 194600 | 194500 | 3576 |
| 454 | 20240729 | 105900 | 394807906700 | 194500 | 194400 | 194700 | 194400 | 5079 |
| 455 | 20240729 | 105800 | 393819845700 | 194500 | 194400 | 194600 | 194300 | 11886 |
| 456 | 20240729 | 105700 | 391508123600 | 194300 | 194300 | 194400 | 194100 | 5469 |
| 457 | 20240729 | 105600 | 390445800800 | 194300 | 194300 | 194300 | 194200 | 4683 |
| 458 | 20240729 | 105500 | 389536064700 | 194300 | 194300 | 194300 | 194100 | 1791 |
| 459 | 20240729 | 105400 | 389188210800 | 194200 | 194200 | 194300 | 194000 | 5009 |
| 460 | 20240729 | 105300 | 388215575500 | 194200 | 194100 | 194300 | 194000 | 12608 |
| 461 | 20240729 | 105200 | 385767865200 | 194200 | 194200 | 194200 | 194100 | 2269 |
| 462 | 20240729 | 105100 | 385327285000 | 194200 | 194000 | 194400 | 193900 | 7484 |
| 463 | 20240729 | 105000 | 383874385400 | 194000 | 194200 | 194500 | 193900 | 9742 |
| 464 | 20240729 | 104900 | 381981514000 | 194300 | 193900 | 194300 | 193900 | 5654 |
| 465 | 20240729 | 104800 | 380883932500 | 194000 | 194100 | 194100 | 193900 | 4186 |
| 466 | 20240729 | 104700 | 380071984100 | 194100 | 194200 | 194200 | 194000 | 3321 |
| 467 | 20240729 | 104600 | 379427368800 | 194200 | 194200 | 194200 | 194000 | 5704 |
| 468 | 20240729 | 104500 | 378320074800 | 194200 | 194200 | 194200 | 194100 | 2890 |
| 469 | 20240729 | 104400 | 377759000300 | 194200 | 193900 | 194200 | 193800 | 5929 |
| 470 | 20240729 | 104300 | 376609075900 | 193900 | 194000 | 194000 | 193800 | 8675 |
| 471 | 20240729 | 104200 | 374927125200 | 194000 | 193900 | 194000 | 193800 | 3713 |
| 472 | 20240729 | 104100 | 374207135500 | 193900 | 193800 | 193900 | 193800 | 1958 |
| 473 | 20240729 | 104000 | 373827515300 | 193800 | 193700 | 194100 | 193700 | 8928 |
| 474 | 20240729 | 103900 | 372096611000 | 193800 | 193700 | 193800 | 193600 | 8922 |
| 475 | 20240729 | 103800 | 370368531900 | 193800 | 193800 | 193800 | 193700 | 2360 |
| 476 | 20240729 | 103700 | 369911344000 | 193700 | 193900 | 193900 | 193700 | 4898 |
| 477 | 20240729 | 103600 | 368962385200 | 193800 | 194000 | 194100 | 193800 | 4263 |
| 478 | 20240729 | 103500 | 368135534800 | 194100 | 194300 | 194300 | 194000 | 6398 |
| 479 | 20240729 | 103400 | 366893196900 | 194200 | 194300 | 194300 | 194200 | 3948 |
| 480 | 20240729 | 103300 | 366126292200 | 194300 | 193900 | 194300 | 193800 | 4455 |
| 481 | 20240729 | 103200 | 365261997500 | 193900 | 193900 | 194000 | 193800 | 8885 |
| 482 | 20240729 | 103100 | 363539568800 | 193900 | 194500 | 194500 | 193800 | 26754 |
| 483 | 20240729 | 103000 | 358346622200 | 194500 | 194600 | 194700 | 194400 | 6355 |
| 484 | 20240729 | 102900 | 357110233700 | 194600 | 194800 | 194800 | 194400 | 9343 |
| 485 | 20240729 | 102800 | 355292108500 | 194800 | 194500 | 194800 | 194400 | 6422 |
| 486 | 20240729 | 102700 | 354042029500 | 194500 | 194800 | 194800 | 194400 | 15507 |
| 487 | 20240729 | 102600 | 351023303200 | 194800 | 194400 | 194800 | 194400 | 20133 |
| 488 | 20240729 | 102500 | 347105574300 | 194400 | 194200 | 194500 | 194100 | 8875 |
| 489 | 20240729 | 102400 | 345381229800 | 194200 | 194100 | 194200 | 194000 | 8010 |
| 490 | 20240729 | 102300 | 343826329200 | 194000 | 193900 | 194100 | 193800 | 15492 |
| 491 | 20240729 | 102200 | 340821777300 | 193800 | 193800 | 193900 | 193700 | 5120 |
| 492 | 20240729 | 102100 | 339829496200 | 193800 | 193900 | 193900 | 193700 | 3515 |
| 493 | 20240729 | 102000 | 339148328600 | 193900 | 193700 | 194000 | 193600 | 10361 |
| 494 | 20240729 | 101900 | 337139992700 | 193600 | 193700 | 193700 | 193600 | 3527 |
| 495 | 20240729 | 101800 | 336457015600 | 193600 | 193700 | 193700 | 193600 | 3667 |
| 496 | 20240729 | 101700 | 335747038400 | 193600 | 193500 | 193700 | 193400 | 4118 |
| 497 | 20240729 | 101600 | 334949798400 | 193500 | 193200 | 193600 | 193200 | 4372 |
| 498 | 20240729 | 101500 | 334104039900 | 193300 | 193300 | 193400 | 193200 | 7441 |
| 499 | 20240729 | 101400 | 332666055600 | 193300 | 193300 | 193400 | 193100 | 15063 |
| 500 | 20240729 | 101300 | 329755221400 | 193300 | 193500 | 193500 | 193200 | 16047 |
| 501 | 20240729 | 101200 | 326653296200 | 193500 | 193800 | 193800 | 193500 | 14624 |
| 502 | 20240729 | 101100 | 323821396000 | 193800 | 193800 | 193800 | 193700 | 2413 |
| 503 | 20240729 | 101000 | 323353813800 | 193800 | 194000 | 194000 | 193700 | 10465 |
| 504 | 20240729 | 100900 | 321325141200 | 193900 | 193900 | 194000 | 193700 | 10906 |
| 505 | 20240729 | 100800 | 319211040500 | 193900 | 194000 | 194100 | 193800 | 20392 |
| 506 | 20240729 | 100700 | 315255738000 | 194000 | 193900 | 194100 | 193700 | 23657 |
| 507 | 20240729 | 100600 | 310666371600 | 193900 | 193700 | 193900 | 193500 | 11945 |
| 508 | 20240729 | 100500 | 308351861000 | 193700 | 193500 | 193800 | 193400 | 14498 |
| 509 | 20240729 | 100400 | 305545407900 | 193400 | 193600 | 193700 | 193300 | 8920 |
| 510 | 20240729 | 100300 | 303819714400 | 193600 | 193900 | 193900 | 193500 | 8629 |
| 511 | 20240729 | 100200 | 302148189400 | 193900 | 193600 | 193900 | 193500 | 12328 |
| 512 | 20240729 | 100100 | 299760637200 | 193500 | 193500 | 193700 | 193400 | 10633 |
| 513 | 20240729 | 100000 | 297702619000 | 193500 | 193100 | 193500 | 193000 | 14231 |
| 514 | 20240729 | 095900 | 294952429500 | 193100 | 192900 | 193100 | 192700 | 12964 |
| 515 | 20240729 | 095800 | 292451910300 | 192900 | 192700 | 193000 | 192700 | 12441 |
| 516 | 20240729 | 095700 | 290052992300 | 192800 | 192800 | 193000 | 192700 | 6451 |
| 517 | 20240729 | 095600 | 288809080700 | 192900 | 192800 | 192900 | 192700 | 6368 |
| 518 | 20240729 | 095500 | 287581197800 | 192900 | 193000 | 193100 | 192800 | 8901 |
| 519 | 20240729 | 095400 | 285863987000 | 193000 | 193100 | 193200 | 193000 | 7437 |
| 520 | 20240729 | 095300 | 284428111200 | 193100 | 193100 | 193200 | 193000 | 7633 |
| 521 | 20240729 | 095200 | 282953976700 | 193100 | 193000 | 193200 | 192900 | 8107 |
| 522 | 20240729 | 095100 | 281388744900 | 193000 | 192800 | 193200 | 192800 | 7062 |
| 523 | 20240729 | 095000 | 280025707900 | 192900 | 192900 | 193000 | 192800 | 4042 |
| 524 | 20240729 | 094900 | 279245961000 | 193000 | 193100 | 193200 | 192800 | 21854 |
| 525 | 20240729 | 094800 | 275029042800 | 193200 | 193100 | 193300 | 193000 | 10453 |
| 526 | 20240729 | 094700 | 273009661800 | 193100 | 192700 | 193100 | 192600 | 13094 |
| 527 | 20240729 | 094600 | 270484571200 | 192800 | 192700 | 192800 | 192600 | 7024 |
| 528 | 20240729 | 094500 | 269131157700 | 192600 | 192600 | 192800 | 192500 | 10026 |
| 529 | 20240729 | 094400 | 267199825600 | 192600 | 192700 | 192800 | 192600 | 13789 |
| 530 | 20240729 | 094300 | 264543018200 | 192800 | 192800 | 192900 | 192700 | 7141 |
| 531 | 20240729 | 094200 | 263166167000 | 192800 | 192800 | 193000 | 192700 | 9251 |
| 532 | 20240729 | 094100 | 261381857100 | 192800 | 192500 | 192800 | 192400 | 9986 |
| 533 | 20240729 | 094000 | 259457887500 | 192500 | 192500 | 192800 | 192400 | 13256 |
| 534 | 20240729 | 093900 | 256905401000 | 192400 | 192600 | 192600 | 192400 | 8870 |
| 535 | 20240729 | 093800 | 255197993700 | 192600 | 192700 | 192900 | 192600 | 8601 |
| 536 | 20240729 | 093700 | 253540300100 | 192800 | 192500 | 192800 | 192400 | 9492 |
| 537 | 20240729 | 093600 | 251712845300 | 192700 | 192900 | 192900 | 192500 | 11132 |
| 538 | 20240729 | 093500 | 249567162600 | 192900 | 192500 | 192900 | 192400 | 7685 |
| 539 | 20240729 | 093400 | 248086538500 | 192500 | 192500 | 192600 | 192300 | 11200 |
| 540 | 20240729 | 093300 | 245931352200 | 192400 | 192700 | 192900 | 192400 | 12522 |
| 541 | 20240729 | 093200 | 243518904900 | 192700 | 192400 | 192800 | 192200 | 11707 |
| 542 | 20240729 | 093100 | 241264746000 | 192400 | 192500 | 192500 | 192200 | 22077 |
| 543 | 20240729 | 093000 | 237018637600 | 192400 | 192700 | 192700 | 192400 | 17703 |
| 544 | 20240729 | 092900 | 233609542000 | 192700 | 193000 | 193100 | 192600 | 17581 |
| 545 | 20240729 | 092800 | 230220324500 | 193000 | 192900 | 193200 | 192900 | 8903 |
| 546 | 20240729 | 092700 | 228501917600 | 193000 | 193400 | 193500 | 192900 | 25668 |
| 547 | 20240729 | 092600 | 223543357600 | 193400 | 193500 | 193600 | 193300 | 8534 |
| 548 | 20240729 | 092500 | 221892471100 | 193500 | 193300 | 193500 | 193200 | 10517 |
| 549 | 20240729 | 092400 | 219858874400 | 193300 | 193300 | 193500 | 193200 | 8034 |
| 550 | 20240729 | 092300 | 218305625500 | 193200 | 193100 | 193300 | 193100 | 8728 |
| 551 | 20240729 | 092200 | 216619463600 | 193100 | 192800 | 193200 | 192700 | 13573 |
| 552 | 20240729 | 092100 | 214001752200 | 192800 | 193000 | 193100 | 192700 | 14974 |
| 553 | 20240729 | 092000 | 211113391900 | 193000 | 193200 | 193200 | 192700 | 29072 |
| 554 | 20240729 | 091900 | 205503222400 | 193200 | 193300 | 193400 | 193100 | 16650 |
| 555 | 20240729 | 091800 | 202285449300 | 193300 | 193500 | 193700 | 193200 | 20050 |
| 556 | 20240729 | 091700 | 198406490400 | 193400 | 193100 | 193500 | 193000 | 23331 |
| 557 | 20240729 | 091600 | 193896882700 | 193000 | 194100 | 194300 | 193000 | 70094 |
| 558 | 20240729 | 091500 | 180324076400 | 194300 | 194500 | 194500 | 194000 | 27199 |
| 559 | 20240729 | 091400 | 175041874000 | 194500 | 194200 | 194600 | 194100 | 19424 |
| 560 | 20240729 | 091300 | 171266831300 | 194100 | 194500 | 194600 | 194100 | 37536 |
| 561 | 20240729 | 091200 | 163971129800 | 194500 | 195000 | 195100 | 194500 | 45548 |
| 562 | 20240729 | 091100 | 155097096800 | 194900 | 195200 | 195300 | 194900 | 18136 |
| 563 | 20240729 | 091000 | 151559330100 | 195300 | 195300 | 195400 | 195100 | 14492 |
| 564 | 20240729 | 090900 | 148729730500 | 195200 | 195200 | 195400 | 195100 | 25719 |
| 565 | 20240729 | 090800 | 143707089100 | 195200 | 195000 | 195400 | 194800 | 28159 |
| 566 | 20240729 | 090700 | 138212328700 | 195000 | 194900 | 195000 | 194600 | 28067 |
| 567 | 20240729 | 090600 | 132744024500 | 194900 | 195100 | 195200 | 194800 | 27335 |
| 568 | 20240729 | 090500 | 127412095200 | 195100 | 195200 | 195300 | 195000 | 30321 |
| 569 | 20240729 | 090400 | 121496097200 | 195200 | 195100 | 195600 | 194600 | 71254 |
| 570 | 20240729 | 090300 | 107579576100 | 195100 | 194900 | 195200 | 194300 | 45460 |
| 571 | 20240729 | 090200 | 98730142000 | 195000 | 194900 | 195400 | 194800 | 61306 |
| 572 | 20240729 | 090100 | 86769310400 | 195000 | 194200 | 195200 | 193900 | 88327 |
| 573 | 20240729 | 090000 | 69577017300 | 194300 | 195000 | 195000 | 194100 | 356882 |