36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 201700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 3 | 20240729 | 201600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240729 | 201500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240729 | 201400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240729 | 201300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240729 | 201200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240729 | 201100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240729 | 201000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240729 | 200900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240729 | 200800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240729 | 200700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240729 | 200600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240729 | 200500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240729 | 200400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240729 | 200300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240729 | 200200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240729 | 200100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240729 | 200000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240729 | 195900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240729 | 195800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240729 | 195700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240729 | 195600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240729 | 195500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240729 | 195400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240729 | 195300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240729 | 195200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240729 | 195100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240729 | 195000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240729 | 194900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240729 | 194800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240729 | 194700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 33 | 20240729 | 194600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240729 | 194500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240729 | 194400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240729 | 194300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240729 | 194200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240729 | 194100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240729 | 194000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240729 | 193900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240729 | 193800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240729 | 193700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240729 | 193600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240729 | 193500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240729 | 193400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240729 | 193300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240729 | 193200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240729 | 193100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240729 | 193000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240729 | 192900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240729 | 192800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240729 | 192700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240729 | 192600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240729 | 192500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240729 | 192400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240729 | 192300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240729 | 192200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240729 | 192100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240729 | 192000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240729 | 191900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240729 | 191800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240729 | 191700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 63 | 20240729 | 191600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240729 | 191500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240729 | 191400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240729 | 191300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240729 | 191200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240729 | 191100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240729 | 191000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240729 | 190900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240729 | 190800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240729 | 190700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240729 | 190600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240729 | 190500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240729 | 190400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240729 | 190300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240729 | 190200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240729 | 190100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240729 | 190000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240729 | 185900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240729 | 185800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240729 | 185700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240729 | 185600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240729 | 185500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240729 | 185400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240729 | 185300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240729 | 185200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240729 | 185100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240729 | 185000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240729 | 184900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240729 | 184800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240729 | 184700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 93 | 20240729 | 184600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240729 | 184500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240729 | 184400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240729 | 184300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240729 | 184200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240729 | 184100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240729 | 184000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240729 | 183900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240729 | 183800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240729 | 183700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240729 | 183600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240729 | 183500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240729 | 183400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240729 | 183300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240729 | 183200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240729 | 183100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240729 | 183000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240729 | 182900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240729 | 182800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240729 | 182700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240729 | 182600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240729 | 182500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240729 | 182400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240729 | 182300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240729 | 182200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240729 | 182100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240729 | 182000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240729 | 181900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240729 | 181800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240729 | 181700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 123 | 20240729 | 181600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240729 | 181500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240729 | 181400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240729 | 181300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240729 | 181200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240729 | 181100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240729 | 181000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240729 | 180900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240729 | 180800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240729 | 180700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240729 | 180600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240729 | 180500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240729 | 180400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240729 | 180300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240729 | 180200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240729 | 180100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240729 | 180000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240729 | 175900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240729 | 175800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240729 | 175700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240729 | 175600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240729 | 175500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240729 | 175400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240729 | 175300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240729 | 175200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240729 | 175100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240729 | 175000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240729 | 174900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240729 | 174800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240729 | 174700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 153 | 20240729 | 174600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240729 | 174500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240729 | 174400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240729 | 174300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240729 | 174200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240729 | 174100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240729 | 174000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240729 | 173900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240729 | 173800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240729 | 173700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240729 | 173600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240729 | 173500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240729 | 173400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240729 | 173300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240729 | 173200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240729 | 173100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240729 | 173000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240729 | 172900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240729 | 172800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240729 | 172700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240729 | 172600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240729 | 172500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240729 | 172400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240729 | 172300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240729 | 172200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240729 | 172100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240729 | 172000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240729 | 171900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240729 | 171800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240729 | 171700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 183 | 20240729 | 171600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240729 | 171500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240729 | 171400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240729 | 171300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240729 | 171200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240729 | 171100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240729 | 171000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240729 | 170900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240729 | 170800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240729 | 170700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240729 | 170600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240729 | 170500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240729 | 170400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240729 | 170300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240729 | 170200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240729 | 170100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240729 | 170000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240729 | 165900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240729 | 165800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240729 | 165700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240729 | 165600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240729 | 165500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240729 | 165400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240729 | 165300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240729 | 165200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240729 | 165100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240729 | 165000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240729 | 164900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240729 | 164800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240729 | 164700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 213 | 20240729 | 164600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240729 | 164500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240729 | 164400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20240729 | 164300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20240729 | 164200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240729 | 164100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240729 | 164000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240729 | 163900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240729 | 163800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240729 | 163700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240729 | 163600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20240729 | 163500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20240729 | 163400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20240729 | 163300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20240729 | 163200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20240729 | 163100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20240729 | 163000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20240729 | 162900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20240729 | 162800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20240729 | 162700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20240729 | 162600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20240729 | 162500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20240729 | 162400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20240729 | 162300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20240729 | 162200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20240729 | 162100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20240729 | 162000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20240729 | 161900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20240729 | 161800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20240729 | 161700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 243 | 20240729 | 161600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20240729 | 161500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20240729 | 161400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20240729 | 161300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20240729 | 161200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20240729 | 161100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20240729 | 161000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20240729 | 160900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 251 | 20240729 | 160800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20240729 | 160700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20240729 | 160600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20240729 | 160500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20240729 | 160400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20240729 | 160300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20240729 | 160200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 258 | 20240729 | 160100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20240729 | 160000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 260 | 20240729 | 155900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 261 | 20240729 | 155800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 262 | 20240729 | 155700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 263 | 20240729 | 155600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 264 | 20240729 | 155500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 265 | 20240729 | 155400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 266 | 20240729 | 155300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 267 | 20240729 | 155200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 268 | 20240729 | 155100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 269 | 20240729 | 155000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 270 | 20240729 | 154900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 271 | 20240729 | 154800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 272 | 20240729 | 154700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 273 | 20240729 | 154600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 274 | 20240729 | 154500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 275 | 20240729 | 154400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 276 | 20240729 | 154300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 277 | 20240729 | 154200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 278 | 20240729 | 154100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 279 | 20240729 | 154000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 280 | 20240729 | 153900 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 281 | 20240729 | 153800 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 282 | 20240729 | 153700 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 283 | 20240729 | 153600 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 284 | 20240729 | 153500 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 285 | 20240729 | 153400 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 286 | 20240729 | 153300 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 287 | 20240729 | 153200 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 288 | 20240729 | 153100 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 289 | 20240729 | 153000 | 4518653050 | 38550 | 38550 | 38550 | 38550 | 2241 |
| 290 | 20240729 | 152900 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 291 | 20240729 | 152800 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 292 | 20240729 | 152700 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 293 | 20240729 | 152600 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 294 | 20240729 | 152500 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 295 | 20240729 | 152400 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 296 | 20240729 | 152300 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 297 | 20240729 | 152200 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 298 | 20240729 | 152100 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 299 | 20240729 | 152000 | 4432262500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 300 | 20240729 | 151900 | 4432262500 | 38550 | 38500 | 38550 | 38500 | 676 |
| 301 | 20240729 | 151800 | 4406236000 | 38550 | 38550 | 38550 | 38500 | 325 |
| 302 | 20240729 | 151700 | 4393719950 | 38600 | 38600 | 38600 | 38550 | 1068 |
| 303 | 20240729 | 151600 | 4352541000 | 38600 | 38550 | 38600 | 38550 | 833 |
| 304 | 20240729 | 151500 | 4320416200 | 38550 | 38550 | 38600 | 38550 | 139 |
| 305 | 20240729 | 151400 | 4315055600 | 38600 | 38600 | 38600 | 38550 | 216 |
| 306 | 20240729 | 151300 | 4306723000 | 38600 | 38600 | 38600 | 38550 | 266 |
| 307 | 20240729 | 151200 | 4296456300 | 38600 | 38650 | 38650 | 38550 | 127 |
| 308 | 20240729 | 151100 | 4291552150 | 38550 | 38700 | 38750 | 38550 | 1816 |
| 309 | 20240729 | 151000 | 4221405550 | 38700 | 38700 | 38750 | 38700 | 177 |
| 310 | 20240729 | 150900 | 4214552600 | 38750 | 38750 | 38750 | 38700 | 92 |
| 311 | 20240729 | 150800 | 4210988350 | 38700 | 38700 | 38700 | 38700 | 103 |
| 312 | 20240729 | 150700 | 4207002250 | 38700 | 38700 | 38700 | 38700 | 85 |
| 313 | 20240729 | 150600 | 4203712750 | 38700 | 38700 | 38700 | 38650 | 557 |
| 314 | 20240729 | 150500 | 4182157550 | 38750 | 38750 | 38750 | 38700 | 176 |
| 315 | 20240729 | 150400 | 4175338250 | 38750 | 38700 | 38750 | 38700 | 285 |
| 316 | 20240729 | 150300 | 4164306100 | 38750 | 38700 | 38750 | 38700 | 117 |
| 317 | 20240729 | 150200 | 4159776250 | 38700 | 38700 | 38750 | 38700 | 190 |
| 318 | 20240729 | 150100 | 4152423200 | 38650 | 38700 | 38700 | 38600 | 375 |
| 319 | 20240729 | 150000 | 4137922400 | 38700 | 38750 | 38750 | 38700 | 83 |
| 320 | 20240729 | 145900 | 4134708100 | 38650 | 38650 | 38700 | 38650 | 280 |
| 321 | 20240729 | 145800 | 4123883750 | 38600 | 38650 | 38650 | 38600 | 157 |
| 322 | 20240729 | 145700 | 4117818900 | 38600 | 38600 | 38650 | 38600 | 145 |
| 323 | 20240729 | 145600 | 4112219450 | 38600 | 38650 | 38650 | 38600 | 117 |
| 324 | 20240729 | 145500 | 4107700400 | 38650 | 38600 | 38650 | 38600 | 73 |
| 325 | 20240729 | 145400 | 4104879950 | 38650 | 38650 | 38650 | 38600 | 121 |
| 326 | 20240729 | 145300 | 4100205400 | 38650 | 38650 | 38700 | 38650 | 263 |
| 327 | 20240729 | 145200 | 4090040200 | 38700 | 38700 | 38750 | 38700 | 72 |
| 328 | 20240729 | 145100 | 4087253400 | 38700 | 38700 | 38750 | 38700 | 168 |
| 329 | 20240729 | 145000 | 4080749750 | 38700 | 38750 | 38750 | 38650 | 169 |
| 330 | 20240729 | 144900 | 4074212400 | 38750 | 38750 | 38800 | 38750 | 200 |
| 331 | 20240729 | 144800 | 4066454450 | 38750 | 38750 | 38800 | 38700 | 17 |
| 332 | 20240729 | 144700 | 4065795350 | 38750 | 38800 | 38800 | 38650 | 167 |
| 333 | 20240729 | 144600 | 4059330750 | 38800 | 38700 | 38800 | 38700 | 237 |
| 334 | 20240729 | 144500 | 4050148150 | 38700 | 38700 | 38700 | 38700 | 114 |
| 335 | 20240729 | 144400 | 4045736350 | 38700 | 38750 | 38750 | 38700 | 84 |
| 336 | 20240729 | 144300 | 4042482000 | 38650 | 38750 | 38750 | 38650 | 142 |
| 337 | 20240729 | 144200 | 4036987100 | 38750 | 38700 | 38800 | 38700 | 118 |
| 338 | 20240729 | 144100 | 4032414700 | 38750 | 38700 | 38750 | 38700 | 35 |
| 339 | 20240729 | 144000 | 4031058700 | 38700 | 38650 | 38750 | 38650 | 117 |
| 340 | 20240729 | 143900 | 4026533850 | 38750 | 38700 | 38800 | 38700 | 90 |
| 341 | 20240729 | 143800 | 4023046850 | 38750 | 38700 | 38750 | 38700 | 58 |
| 342 | 20240729 | 143700 | 4020799600 | 38700 | 38750 | 38750 | 38700 | 75 |
| 343 | 20240729 | 143600 | 4017893800 | 38650 | 38750 | 38750 | 38650 | 222 |
| 344 | 20240729 | 143500 | 4009300100 | 38750 | 38700 | 38750 | 38650 | 168 |
| 345 | 20240729 | 143400 | 4002798950 | 38700 | 38700 | 38700 | 38700 | 103 |
| 346 | 20240729 | 143300 | 3998812850 | 38600 | 38750 | 38750 | 38600 | 155 |
| 347 | 20240729 | 143200 | 3992822000 | 38750 | 38700 | 38750 | 38600 | 296 |
| 348 | 20240729 | 143100 | 3981378500 | 38750 | 38700 | 38750 | 38650 | 75 |
| 349 | 20240729 | 143000 | 3978474950 | 38700 | 38750 | 38750 | 38700 | 144 |
| 350 | 20240729 | 142900 | 3972898550 | 38750 | 38750 | 38750 | 38700 | 246 |
| 351 | 20240729 | 142800 | 3963373950 | 38750 | 38750 | 38750 | 38700 | 35 |
| 352 | 20240729 | 142700 | 3962018400 | 38750 | 38750 | 38750 | 38700 | 108 |
| 353 | 20240729 | 142600 | 3957836200 | 38700 | 38750 | 38750 | 38650 | 177 |
| 354 | 20240729 | 142500 | 3950990350 | 38750 | 38750 | 38750 | 38700 | 122 |
| 355 | 20240729 | 142400 | 3946263500 | 38750 | 38700 | 38750 | 38650 | 151 |
| 356 | 20240729 | 142300 | 3940418900 | 38700 | 38750 | 38750 | 38700 | 123 |
| 357 | 20240729 | 142200 | 3935656350 | 38750 | 38750 | 38750 | 38650 | 179 |
| 358 | 20240729 | 142100 | 3928727750 | 38750 | 38750 | 38750 | 38700 | 81 |
| 359 | 20240729 | 142000 | 3925589850 | 38750 | 38650 | 38750 | 38650 | 111 |
| 360 | 20240729 | 141900 | 3921292750 | 38700 | 38750 | 38750 | 38650 | 198 |
| 361 | 20240729 | 141800 | 3913630850 | 38700 | 38700 | 38750 | 38700 | 55 |
| 362 | 20240729 | 141700 | 3911502200 | 38750 | 38700 | 38750 | 38700 | 70 |
| 363 | 20240729 | 141600 | 3908792100 | 38700 | 38700 | 38750 | 38700 | 119 |
| 364 | 20240729 | 141500 | 3904186650 | 38650 | 38700 | 38750 | 38650 | 254 |
| 365 | 20240729 | 141400 | 3894357200 | 38700 | 38700 | 38700 | 38650 | 97 |
| 366 | 20240729 | 141300 | 3890605000 | 38700 | 38700 | 38750 | 38650 | 158 |
| 367 | 20240729 | 141200 | 3884488950 | 38700 | 38700 | 38700 | 38550 | 130 |
| 368 | 20240729 | 141100 | 3879467200 | 38700 | 38700 | 38750 | 38650 | 101 |
| 369 | 20240729 | 141000 | 3875558500 | 38700 | 38700 | 38700 | 38650 | 95 |
| 370 | 20240729 | 140900 | 3871882750 | 38700 | 38650 | 38700 | 38650 | 18 |
| 371 | 20240729 | 140800 | 3871186850 | 38750 | 38750 | 38750 | 38550 | 261 |
| 372 | 20240729 | 140700 | 3861081250 | 38750 | 38700 | 38750 | 38650 | 67 |
| 373 | 20240729 | 140600 | 3858488800 | 38700 | 38750 | 38750 | 38650 | 128 |
| 374 | 20240729 | 140500 | 3853536000 | 38750 | 38700 | 38750 | 38700 | 141 |
| 375 | 20240729 | 140400 | 3848077100 | 38700 | 38700 | 38750 | 38700 | 46 |
| 376 | 20240729 | 140300 | 3846296550 | 38700 | 38750 | 38750 | 38600 | 108 |
| 377 | 20240729 | 140200 | 3842116450 | 38750 | 38700 | 38750 | 38650 | 148 |
| 378 | 20240729 | 140100 | 3836386100 | 38550 | 38650 | 38650 | 38550 | 82 |
| 379 | 20240729 | 140000 | 3833220700 | 38650 | 38650 | 38700 | 38650 | 84 |
| 380 | 20240729 | 135900 | 3829971300 | 38650 | 38700 | 38700 | 38650 | 106 |
| 381 | 20240729 | 135800 | 3825871700 | 38700 | 38650 | 38700 | 38550 | 164 |
| 382 | 20240729 | 135700 | 3819531000 | 38700 | 38700 | 38700 | 38650 | 106 |
| 383 | 20240729 | 135600 | 3815431800 | 38700 | 38700 | 38700 | 38650 | 142 |
| 384 | 20240729 | 135500 | 3809940850 | 38700 | 38700 | 38700 | 38650 | 140 |
| 385 | 20240729 | 135400 | 3804526900 | 38700 | 38700 | 38700 | 38550 | 96 |
| 386 | 20240729 | 135300 | 3800819750 | 38650 | 38700 | 38700 | 38650 | 61 |
| 387 | 20240729 | 135200 | 3798461850 | 38700 | 38700 | 38700 | 38650 | 157 |
| 388 | 20240729 | 135100 | 3792386650 | 38700 | 38600 | 38700 | 38600 | 460 |
| 389 | 20240729 | 135000 | 3774610950 | 38650 | 38650 | 38650 | 38600 | 77 |
| 390 | 20240729 | 134900 | 3771635900 | 38600 | 38650 | 38650 | 38600 | 98 |
| 391 | 20240729 | 134800 | 3767852150 | 38650 | 38650 | 38650 | 38600 | 71 |
| 392 | 20240729 | 134700 | 3765108700 | 38600 | 38650 | 38650 | 38550 | 140 |
| 393 | 20240729 | 134600 | 3759704700 | 38700 | 38650 | 38700 | 38650 | 66 |
| 394 | 20240729 | 134500 | 3757153750 | 38650 | 38600 | 38700 | 38600 | 80 |
| 395 | 20240729 | 134400 | 3754061700 | 38600 | 38650 | 38650 | 38550 | 144 |
| 396 | 20240729 | 134300 | 3748501300 | 38700 | 38700 | 38700 | 38700 | 24 |
| 397 | 20240729 | 134200 | 3747572500 | 38650 | 38700 | 38700 | 38650 | 201 |
| 398 | 20240729 | 134100 | 3739797950 | 38700 | 38700 | 38700 | 38650 | 140 |
| 399 | 20240729 | 134000 | 3734380650 | 38700 | 38600 | 38700 | 38600 | 246 |
| 400 | 20240729 | 133900 | 3724874100 | 38650 | 38650 | 38650 | 38550 | 208 |
| 401 | 20240729 | 133800 | 3716843100 | 38650 | 38650 | 38650 | 38600 | 91 |
| 402 | 20240729 | 133700 | 3713326650 | 38650 | 38600 | 38650 | 38550 | 126 |
| 403 | 20240729 | 133600 | 3708463500 | 38600 | 38600 | 38650 | 38600 | 91 |
| 404 | 20240729 | 133500 | 3704950700 | 38600 | 38650 | 38650 | 38600 | 204 |
| 405 | 20240729 | 133400 | 3697067100 | 38650 | 38600 | 38650 | 38600 | 104 |
| 406 | 20240729 | 133300 | 3693049350 | 38600 | 38550 | 38600 | 38550 | 215 |
| 407 | 20240729 | 133200 | 3684755150 | 38600 | 38600 | 38650 | 38500 | 132 |
| 408 | 20240729 | 133100 | 3679658700 | 38500 | 38600 | 38650 | 38450 | 1060 |
| 409 | 20240729 | 133000 | 3638845650 | 38600 | 38650 | 38700 | 38600 | 203 |
| 410 | 20240729 | 132900 | 3631006400 | 38600 | 38650 | 38750 | 38600 | 436 |
| 411 | 20240729 | 132800 | 3614137300 | 38700 | 38700 | 38700 | 38650 | 215 |
| 412 | 20240729 | 132700 | 3605823500 | 38650 | 38700 | 38700 | 38650 | 103 |
| 413 | 20240729 | 132600 | 3601838550 | 38750 | 38750 | 38750 | 38650 | 151 |
| 414 | 20240729 | 132500 | 3595995750 | 38750 | 38750 | 38800 | 38700 | 162 |
| 415 | 20240729 | 132400 | 3589718300 | 38750 | 38750 | 38750 | 38750 | 68 |
| 416 | 20240729 | 132300 | 3587083300 | 38750 | 38750 | 38750 | 38750 | 46 |
| 417 | 20240729 | 132200 | 3585300800 | 38600 | 38750 | 38800 | 38600 | 289 |
| 418 | 20240729 | 132100 | 3574110050 | 38750 | 38750 | 38750 | 38700 | 217 |
| 419 | 20240729 | 132000 | 3565704850 | 38700 | 38700 | 38750 | 38650 | 131 |
| 420 | 20240729 | 131900 | 3560635100 | 38600 | 38700 | 38750 | 38600 | 375 |
| 421 | 20240729 | 131800 | 3546139900 | 38700 | 38750 | 38750 | 38700 | 169 |
| 422 | 20240729 | 131700 | 3539591850 | 38750 | 38700 | 38750 | 38700 | 80 |
| 423 | 20240729 | 131600 | 3536494600 | 38700 | 38650 | 38700 | 38650 | 79 |
| 424 | 20240729 | 131500 | 3533440950 | 38650 | 38700 | 38750 | 38650 | 207 |
| 425 | 20240729 | 131400 | 3525433500 | 38700 | 38700 | 38750 | 38700 | 160 |
| 426 | 20240729 | 131300 | 3519238650 | 38750 | 38700 | 38750 | 38700 | 88 |
| 427 | 20240729 | 131200 | 3515831400 | 38700 | 38700 | 38700 | 38650 | 273 |
| 428 | 20240729 | 131100 | 3505270650 | 38700 | 38650 | 38700 | 38650 | 43 |
| 429 | 20240729 | 131000 | 3503607250 | 38700 | 38700 | 38700 | 38700 | 110 |
| 430 | 20240729 | 130900 | 3499350250 | 38650 | 38650 | 38650 | 38650 | 83 |
| 431 | 20240729 | 130800 | 3496142300 | 38650 | 38700 | 38700 | 38650 | 184 |
| 432 | 20240729 | 130700 | 3489026200 | 38700 | 38650 | 38700 | 38600 | 444 |
| 433 | 20240729 | 130600 | 3471857150 | 38650 | 38600 | 38650 | 38600 | 192 |
| 434 | 20240729 | 130500 | 3464438800 | 38600 | 38650 | 38650 | 38600 | 152 |
| 435 | 20240729 | 130400 | 3458568800 | 38650 | 38650 | 38650 | 38600 | 73 |
| 436 | 20240729 | 130300 | 3455748050 | 38650 | 38600 | 38650 | 38600 | 187 |
| 437 | 20240729 | 130200 | 3448522700 | 38650 | 38650 | 38650 | 38600 | 139 |
| 438 | 20240729 | 130100 | 3443153550 | 38600 | 38650 | 38650 | 38600 | 139 |
| 439 | 20240729 | 130000 | 3437786000 | 38650 | 38650 | 38650 | 38600 | 81 |
| 440 | 20240729 | 125900 | 3434656250 | 38600 | 38650 | 38650 | 38600 | 177 |
| 441 | 20240729 | 125800 | 3427817900 | 38600 | 38600 | 38650 | 38600 | 118 |
| 442 | 20240729 | 125700 | 3423261950 | 38650 | 38650 | 38650 | 38650 | 146 |
| 443 | 20240729 | 125600 | 3417619050 | 38650 | 38600 | 38650 | 38550 | 344 |
| 444 | 20240729 | 125500 | 3404341200 | 38600 | 38600 | 38600 | 38600 | 82 |
| 445 | 20240729 | 125400 | 3401176000 | 38550 | 38600 | 38600 | 38550 | 204 |
| 446 | 20240729 | 125300 | 3393305950 | 38600 | 38600 | 38600 | 38600 | 137 |
| 447 | 20240729 | 125200 | 3388017750 | 38550 | 38600 | 38600 | 38550 | 148 |
| 448 | 20240729 | 125100 | 3382308200 | 38600 | 38550 | 38600 | 38550 | 129 |
| 449 | 20240729 | 125000 | 3377332900 | 38600 | 38600 | 38600 | 38550 | 181 |
| 450 | 20240729 | 124900 | 3370346550 | 38600 | 38550 | 38600 | 38550 | 136 |
| 451 | 20240729 | 124800 | 3365099900 | 38600 | 38600 | 38600 | 38550 | 120 |
| 452 | 20240729 | 124700 | 3360469400 | 38600 | 38600 | 38600 | 38550 | 173 |
| 453 | 20240729 | 124600 | 3353795650 | 38600 | 38550 | 38600 | 38550 | 190 |
| 454 | 20240729 | 124500 | 3346464550 | 38600 | 38600 | 38600 | 38600 | 145 |
| 455 | 20240729 | 124400 | 3340867550 | 38550 | 38550 | 38550 | 38500 | 123 |
| 456 | 20240729 | 124300 | 3336128550 | 38600 | 38550 | 38600 | 38550 | 89 |
| 457 | 20240729 | 124200 | 3332694100 | 38550 | 38550 | 38600 | 38550 | 85 |
| 458 | 20240729 | 124100 | 3329416800 | 38550 | 38500 | 38550 | 38500 | 22 |
| 459 | 20240729 | 124000 | 3328568750 | 38450 | 38500 | 38550 | 38450 | 158 |
| 460 | 20240729 | 123900 | 3322486200 | 38500 | 38550 | 38550 | 38500 | 29 |
| 461 | 20240729 | 123800 | 3321369600 | 38550 | 38550 | 38550 | 38550 | 24 |
| 462 | 20240729 | 123700 | 3320444400 | 38550 | 38550 | 38550 | 38450 | 113 |
| 463 | 20240729 | 123600 | 3316093750 | 38550 | 38550 | 38550 | 38500 | 106 |
| 464 | 20240729 | 123500 | 3312010950 | 38550 | 38500 | 38550 | 38500 | 19 |
| 465 | 20240729 | 123400 | 3311279300 | 38600 | 38550 | 38600 | 38500 | 264 |
| 466 | 20240729 | 123300 | 3301099400 | 38450 | 38500 | 38550 | 38450 | 102 |
| 467 | 20240729 | 123200 | 3297176050 | 38500 | 38550 | 38550 | 38500 | 58 |
| 468 | 20240729 | 123100 | 3294942000 | 38550 | 38500 | 38550 | 38500 | 18 |
| 469 | 20240729 | 123000 | 3294248850 | 38500 | 38550 | 38550 | 38450 | 130 |
| 470 | 20240729 | 122900 | 3289247000 | 38550 | 38600 | 38600 | 38550 | 137 |
| 471 | 20240729 | 122800 | 3283960400 | 38600 | 38600 | 38600 | 38600 | 65 |
| 472 | 20240729 | 122700 | 3281451400 | 38600 | 38500 | 38600 | 38400 | 944 |
| 473 | 20240729 | 122600 | 3245173550 | 38500 | 38550 | 38550 | 38450 | 103 |
| 474 | 20240729 | 122500 | 3241209450 | 38550 | 38600 | 38600 | 38550 | 36 |
| 475 | 20240729 | 122400 | 3239820100 | 38600 | 38600 | 38600 | 38600 | 24 |
| 476 | 20240729 | 122300 | 3238893700 | 38600 | 38550 | 38600 | 38500 | 251 |
| 477 | 20240729 | 122200 | 3229212800 | 38600 | 38600 | 38600 | 38600 | 42 |
| 478 | 20240729 | 122100 | 3227591600 | 38650 | 38650 | 38650 | 38650 | 26 |
| 479 | 20240729 | 122000 | 3226586700 | 38650 | 38550 | 38650 | 38550 | 158 |
| 480 | 20240729 | 121900 | 3220483800 | 38550 | 38550 | 38550 | 38450 | 143 |
| 481 | 20240729 | 121800 | 3214975350 | 38600 | 38600 | 38600 | 38500 | 1013 |
| 482 | 20240729 | 121700 | 3175960700 | 38600 | 38600 | 38600 | 38550 | 21 |
| 483 | 20240729 | 121600 | 3175150150 | 38600 | 38550 | 38600 | 38550 | 100 |
| 484 | 20240729 | 121500 | 3171294450 | 38600 | 38650 | 38650 | 38600 | 12 |
| 485 | 20240729 | 121400 | 3170831100 | 38650 | 38700 | 38700 | 38650 | 83 |
| 486 | 20240729 | 121300 | 3167622900 | 38700 | 38650 | 38700 | 38650 | 450 |
| 487 | 20240729 | 121200 | 3150230350 | 38550 | 38650 | 38700 | 38550 | 251 |
| 488 | 20240729 | 121100 | 3140535000 | 38650 | 38600 | 38650 | 38600 | 85 |
| 489 | 20240729 | 121000 | 3137252400 | 38550 | 38600 | 38600 | 38550 | 22 |
| 490 | 20240729 | 120900 | 3136403250 | 38600 | 38600 | 38600 | 38550 | 118 |
| 491 | 20240729 | 120800 | 3131849350 | 38650 | 38700 | 38700 | 38650 | 80 |
| 492 | 20240729 | 120700 | 3128757250 | 38650 | 38700 | 38700 | 38650 | 76 |
| 493 | 20240729 | 120600 | 3125818950 | 38700 | 38550 | 38700 | 38550 | 23 |
| 494 | 20240729 | 120500 | 3124929950 | 38550 | 38700 | 38700 | 38500 | 145 |
| 495 | 20240729 | 120400 | 3119336700 | 38700 | 38650 | 38700 | 38650 | 41 |
| 496 | 20240729 | 120300 | 3117751850 | 38600 | 38700 | 38700 | 38600 | 21 |
| 497 | 20240729 | 120200 | 3116940100 | 38700 | 38650 | 38750 | 38550 | 150 |
| 498 | 20240729 | 120100 | 3111141500 | 38750 | 38700 | 38750 | 38650 | 319 |
| 499 | 20240729 | 120000 | 3098795050 | 38650 | 38650 | 38650 | 38600 | 6 |
| 500 | 20240729 | 115900 | 3098563200 | 38650 | 38700 | 38700 | 38650 | 54 |
| 501 | 20240729 | 115800 | 3096475850 | 38650 | 38600 | 38650 | 38550 | 133 |
| 502 | 20240729 | 115700 | 3091342850 | 38650 | 38650 | 38700 | 38600 | 88 |
| 503 | 20240729 | 115600 | 3087941800 | 38650 | 38650 | 38650 | 38650 | 9 |
| 504 | 20240729 | 115500 | 3087593950 | 38650 | 38700 | 38700 | 38550 | 129 |
| 505 | 20240729 | 115400 | 3082615500 | 38700 | 38700 | 38700 | 38700 | 58 |
| 506 | 20240729 | 115300 | 3080370900 | 38750 | 38650 | 38750 | 38650 | 58 |
| 507 | 20240729 | 115200 | 3078127950 | 38600 | 38650 | 38650 | 38550 | 62 |
| 508 | 20240729 | 115100 | 3075733600 | 38650 | 38650 | 38650 | 38550 | 179 |
| 509 | 20240729 | 115000 | 3068823500 | 38650 | 38600 | 38650 | 38600 | 223 |
| 510 | 20240729 | 114900 | 3060209550 | 38600 | 38650 | 38650 | 38600 | 30 |
| 511 | 20240729 | 114800 | 3059051250 | 38650 | 38650 | 38650 | 38650 | 57 |
| 512 | 20240729 | 114700 | 3056848200 | 38700 | 38650 | 38700 | 38600 | 165 |
| 513 | 20240729 | 114600 | 3050474650 | 38650 | 38650 | 38650 | 38650 | 73 |
| 514 | 20240729 | 114500 | 3047653200 | 38650 | 38700 | 38700 | 38600 | 118 |
| 515 | 20240729 | 114400 | 3043093700 | 38700 | 38700 | 38750 | 38600 | 156 |
| 516 | 20240729 | 114300 | 3037060850 | 38750 | 38750 | 38750 | 38750 | 51 |
| 517 | 20240729 | 114200 | 3035084600 | 38700 | 38750 | 38750 | 38700 | 98 |
| 518 | 20240729 | 114100 | 3031290850 | 38750 | 38750 | 38750 | 38750 | 45 |
| 519 | 20240729 | 114000 | 3029547100 | 38650 | 38700 | 38750 | 38650 | 162 |
| 520 | 20240729 | 113900 | 3023279850 | 38750 | 38650 | 38750 | 38600 | 287 |
| 521 | 20240729 | 113800 | 3012183450 | 38650 | 38650 | 38650 | 38650 | 21 |
| 522 | 20240729 | 113700 | 3011371800 | 38600 | 38600 | 38600 | 38550 | 175 |
| 523 | 20240729 | 113600 | 3004620900 | 38650 | 38650 | 38650 | 38650 | 74 |
| 524 | 20240729 | 113500 | 3001760800 | 38650 | 38650 | 38700 | 38650 | 52 |
| 525 | 20240729 | 113400 | 2999748650 | 38650 | 38650 | 38650 | 38550 | 35 |
| 526 | 20240729 | 113300 | 2998397900 | 38600 | 38750 | 38750 | 38600 | 216 |
| 527 | 20240729 | 113200 | 2990040050 | 38750 | 38750 | 38750 | 38700 | 105 |
| 528 | 20240729 | 113100 | 2985973700 | 38700 | 38700 | 38700 | 38700 | 33 |
| 529 | 20240729 | 113000 | 2984696600 | 38750 | 38700 | 38750 | 38550 | 136 |
| 530 | 20240729 | 112900 | 2979438000 | 38700 | 38700 | 38750 | 38700 | 128 |
| 531 | 20240729 | 112800 | 2974484100 | 38750 | 38650 | 38750 | 38650 | 246 |
| 532 | 20240729 | 112700 | 2964955550 | 38650 | 38750 | 38750 | 38600 | 846 |
| 533 | 20240729 | 112600 | 2932292250 | 38600 | 38750 | 38750 | 38600 | 121 |
| 534 | 20240729 | 112500 | 2927611100 | 38750 | 38750 | 38750 | 38700 | 118 |
| 535 | 20240729 | 112400 | 2923040950 | 38750 | 38750 | 38750 | 38750 | 12 |
| 536 | 20240729 | 112300 | 2922575950 | 38750 | 38750 | 38750 | 38600 | 99 |
| 537 | 20240729 | 112200 | 2918750750 | 38700 | 38750 | 38750 | 38700 | 177 |
| 538 | 20240729 | 112100 | 2911895600 | 38800 | 38800 | 38800 | 38750 | 91 |
| 539 | 20240729 | 112000 | 2908367350 | 38750 | 38800 | 38800 | 38750 | 15 |
| 540 | 20240729 | 111900 | 2907786000 | 38800 | 38750 | 38800 | 38650 | 138 |
| 541 | 20240729 | 111800 | 2902446150 | 38750 | 38750 | 38800 | 38750 | 145 |
| 542 | 20240729 | 111700 | 2896827250 | 38700 | 38650 | 38750 | 38650 | 214 |
| 543 | 20240729 | 111600 | 2888542050 | 38650 | 38650 | 38650 | 38550 | 107 |
| 544 | 20240729 | 111500 | 2884413200 | 38650 | 38700 | 38700 | 38650 | 95 |
| 545 | 20240729 | 111400 | 2880738850 | 38700 | 38750 | 38750 | 38700 | 61 |
| 546 | 20240729 | 111300 | 2878376350 | 38750 | 38650 | 38750 | 38650 | 42 |
| 547 | 20240729 | 111200 | 2876749350 | 38650 | 38750 | 38750 | 38650 | 194 |
| 548 | 20240729 | 111100 | 2869238450 | 38800 | 38850 | 38850 | 38800 | 125 |
| 549 | 20240729 | 111000 | 2864386500 | 38850 | 38850 | 38850 | 38850 | 6 |
| 550 | 20240729 | 110900 | 2864153400 | 38850 | 38850 | 38850 | 38800 | 167 |
| 551 | 20240729 | 110800 | 2857669550 | 38800 | 38850 | 38850 | 38800 | 109 |
| 552 | 20240729 | 110700 | 2853437850 | 38850 | 38850 | 38850 | 38800 | 39 |
| 553 | 20240729 | 110600 | 2851923700 | 38850 | 38850 | 38900 | 38800 | 344 |
| 554 | 20240729 | 110500 | 2838556850 | 38750 | 38800 | 38900 | 38750 | 1094 |
| 555 | 20240729 | 110400 | 2796138250 | 38800 | 38800 | 38850 | 38800 | 265 |
| 556 | 20240729 | 110300 | 2785844600 | 38850 | 38850 | 38850 | 38850 | 212 |
| 557 | 20240729 | 110200 | 2777608400 | 38850 | 38750 | 38850 | 38700 | 620 |
| 558 | 20240729 | 110100 | 2753578000 | 38750 | 38700 | 38750 | 38700 | 99 |
| 559 | 20240729 | 110000 | 2749743350 | 38700 | 38600 | 38750 | 38600 | 944 |
| 560 | 20240729 | 105900 | 2713236800 | 38650 | 38600 | 38650 | 38600 | 79 |
| 561 | 20240729 | 105800 | 2710185500 | 38600 | 38600 | 38650 | 38550 | 409 |
| 562 | 20240729 | 105700 | 2694401600 | 38600 | 38550 | 38600 | 38550 | 36 |
| 563 | 20240729 | 105600 | 2693013000 | 38550 | 38600 | 38650 | 38550 | 85 |
| 564 | 20240729 | 105500 | 2689730300 | 38550 | 38600 | 38650 | 38500 | 822 |
| 565 | 20240729 | 105400 | 2658007600 | 38550 | 38450 | 38550 | 38450 | 305 |
| 566 | 20240729 | 105300 | 2646256950 | 38500 | 38300 | 38500 | 38300 | 189 |
| 567 | 20240729 | 105200 | 2638995350 | 38350 | 38350 | 38350 | 38200 | 582 |
| 568 | 20240729 | 105100 | 2616686400 | 38300 | 38300 | 38350 | 38200 | 566 |
| 569 | 20240729 | 105000 | 2595037650 | 38300 | 38150 | 38300 | 38150 | 582 |
| 570 | 20240729 | 104900 | 2572775800 | 38150 | 38150 | 38250 | 38150 | 160 |
| 571 | 20240729 | 104800 | 2566669950 | 38150 | 38150 | 38250 | 38150 | 558 |
| 572 | 20240729 | 104700 | 2545354150 | 38150 | 38150 | 38200 | 38150 | 473 |
| 573 | 20240729 | 104600 | 2527290000 | 38150 | 38150 | 38250 | 38150 | 413 |
| 574 | 20240729 | 104500 | 2511511950 | 38150 | 38150 | 38250 | 38100 | 252 |
| 575 | 20240729 | 104400 | 2501898300 | 38100 | 38250 | 38350 | 38100 | 2624 |
| 576 | 20240729 | 104300 | 2401704700 | 38250 | 38250 | 38300 | 38200 | 179 |
| 577 | 20240729 | 104200 | 2394855700 | 38250 | 38300 | 38300 | 38250 | 433 |
| 578 | 20240729 | 104100 | 2378279450 | 38300 | 38250 | 38300 | 38200 | 406 |
| 579 | 20240729 | 104000 | 2362736600 | 38250 | 38300 | 38350 | 38200 | 813 |
| 580 | 20240729 | 103900 | 2331649900 | 38300 | 38300 | 38350 | 38300 | 3717 |
| 581 | 20240729 | 103800 | 2189283850 | 38300 | 38350 | 38400 | 38300 | 222 |
| 582 | 20240729 | 103700 | 2180772700 | 38350 | 38350 | 38450 | 38350 | 255 |
| 583 | 20240729 | 103600 | 2170989450 | 38350 | 38350 | 38400 | 38350 | 290 |
| 584 | 20240729 | 103500 | 2159865700 | 38400 | 38400 | 38450 | 38350 | 169 |
| 585 | 20240729 | 103400 | 2153380900 | 38400 | 38550 | 38600 | 38350 | 253 |
| 586 | 20240729 | 103300 | 2143650900 | 38350 | 38350 | 38650 | 38300 | 416 |
| 587 | 20240729 | 103200 | 2127637850 | 38350 | 38350 | 38450 | 38300 | 213 |
| 588 | 20240729 | 103100 | 2119466350 | 38300 | 38450 | 38450 | 38300 | 691 |
| 589 | 20240729 | 103000 | 2092965300 | 38400 | 38400 | 38450 | 38350 | 1575 |
| 590 | 20240729 | 102900 | 2032484800 | 38400 | 38400 | 38500 | 38400 | 209 |
| 591 | 20240729 | 102800 | 2024453150 | 38550 | 38500 | 38550 | 38400 | 459 |
| 592 | 20240729 | 102700 | 2006796600 | 38500 | 38500 | 38550 | 38450 | 364 |
| 593 | 20240729 | 102600 | 1992787500 | 38500 | 38500 | 38550 | 38450 | 1628 |
| 594 | 20240729 | 102500 | 1930184100 | 38550 | 38500 | 38600 | 38450 | 532 |
| 595 | 20240729 | 102400 | 1909699500 | 38500 | 38500 | 38650 | 38500 | 164 |
| 596 | 20240729 | 102300 | 1903383100 | 38500 | 38500 | 38650 | 38500 | 313 |
| 597 | 20240729 | 102200 | 1891332050 | 38500 | 38450 | 38750 | 38450 | 363 |
| 598 | 20240729 | 102100 | 1877319100 | 38450 | 38550 | 38550 | 38450 | 248 |
| 599 | 20240729 | 102000 | 1867772550 | 38550 | 38500 | 38600 | 38450 | 1300 |
| 600 | 20240729 | 101900 | 1817747350 | 38500 | 38650 | 38650 | 38500 | 205 |
| 601 | 20240729 | 101800 | 1809842600 | 38700 | 38500 | 38750 | 38500 | 332 |
| 602 | 20240729 | 101700 | 1797015100 | 38500 | 38550 | 38600 | 38500 | 291 |
| 603 | 20240729 | 101600 | 1785794000 | 38550 | 38500 | 38600 | 38500 | 305 |
| 604 | 20240729 | 101500 | 1774044700 | 38500 | 38500 | 38600 | 38500 | 253 |
| 605 | 20240729 | 101400 | 1764292750 | 38500 | 38550 | 38550 | 38500 | 284 |
| 606 | 20240729 | 101300 | 1753351650 | 38600 | 38550 | 38600 | 38500 | 604 |
| 607 | 20240729 | 101200 | 1730059700 | 38550 | 38550 | 38600 | 38500 | 204 |
| 608 | 20240729 | 101100 | 1722196350 | 38550 | 38550 | 38650 | 38500 | 470 |
| 609 | 20240729 | 101000 | 1704050100 | 38650 | 38500 | 38650 | 38500 | 292 |
| 610 | 20240729 | 100900 | 1692796250 | 38500 | 38500 | 38650 | 38450 | 381 |
| 611 | 20240729 | 100800 | 1678126250 | 38500 | 38600 | 38650 | 38500 | 2334 |
| 612 | 20240729 | 100700 | 1588175650 | 38600 | 38650 | 38750 | 38600 | 295 |
| 613 | 20240729 | 100600 | 1576775500 | 38650 | 38650 | 38750 | 38650 | 356 |
| 614 | 20240729 | 100500 | 1563014050 | 38650 | 38600 | 38750 | 38600 | 252 |
| 615 | 20240729 | 100400 | 1553273500 | 38650 | 38650 | 38700 | 38600 | 248 |
| 616 | 20240729 | 100300 | 1543689400 | 38700 | 38650 | 38750 | 38650 | 234 |
| 617 | 20240729 | 100200 | 1534643850 | 38700 | 38700 | 38700 | 38650 | 291 |
| 618 | 20240729 | 100100 | 1523392600 | 38750 | 38700 | 38750 | 38650 | 167 |
| 619 | 20240729 | 100000 | 1516927750 | 38650 | 38600 | 38800 | 38600 | 447 |
| 620 | 20240729 | 095900 | 1499621500 | 38600 | 38600 | 38700 | 38600 | 158 |
| 621 | 20240729 | 095800 | 1493520650 | 38600 | 38650 | 38650 | 38550 | 1002 |
| 622 | 20240729 | 095700 | 1454826200 | 38650 | 38600 | 38650 | 38600 | 495 |
| 623 | 20240729 | 095600 | 1435715850 | 38600 | 38700 | 38700 | 38600 | 701 |
| 624 | 20240729 | 095500 | 1408630600 | 38650 | 38700 | 38750 | 38650 | 334 |
| 625 | 20240729 | 095400 | 1395716300 | 38650 | 38800 | 38850 | 38650 | 1366 |
| 626 | 20240729 | 095300 | 1342792500 | 38850 | 38850 | 38950 | 38800 | 835 |
| 627 | 20240729 | 095200 | 1310322100 | 38900 | 39050 | 39150 | 38900 | 535 |
| 628 | 20240729 | 095100 | 1289491250 | 39100 | 39000 | 39150 | 39000 | 1316 |
| 629 | 20240729 | 095000 | 1238038350 | 39000 | 38950 | 39050 | 38950 | 284 |
| 630 | 20240729 | 094900 | 1226961150 | 39000 | 38800 | 39050 | 38800 | 386 |
| 631 | 20240729 | 094800 | 1211932350 | 38800 | 39000 | 39000 | 38800 | 2224 |
| 632 | 20240729 | 094700 | 1125450350 | 39000 | 39050 | 39050 | 38900 | 740 |
| 633 | 20240729 | 094600 | 1096586800 | 39050 | 39000 | 39100 | 39000 | 3992 |
| 634 | 20240729 | 094500 | 940699700 | 39050 | 38600 | 39050 | 38600 | 1612 |
| 635 | 20240729 | 094400 | 877983800 | 38600 | 38650 | 38750 | 38600 | 244 |
| 636 | 20240729 | 094300 | 868563500 | 38650 | 38700 | 38750 | 38450 | 4770 |
| 637 | 20240729 | 094200 | 684663800 | 38700 | 38700 | 38750 | 38600 | 741 |
| 638 | 20240729 | 094100 | 656023200 | 38700 | 38800 | 38800 | 38700 | 267 |
| 639 | 20240729 | 094000 | 645686450 | 38750 | 38700 | 38750 | 38700 | 369 |
| 640 | 20240729 | 093900 | 631398050 | 38700 | 38700 | 38850 | 38700 | 388 |
| 641 | 20240729 | 093800 | 616380650 | 38700 | 38750 | 38900 | 38700 | 1294 |
| 642 | 20240729 | 093700 | 566236800 | 38750 | 38750 | 38800 | 38750 | 157 |
| 643 | 20240729 | 093600 | 560152500 | 38750 | 38800 | 38850 | 38750 | 226 |
| 644 | 20240729 | 093500 | 551381900 | 38800 | 38850 | 38850 | 38800 | 112 |
| 645 | 20240729 | 093400 | 547036200 | 38750 | 38950 | 38950 | 38750 | 1364 |
| 646 | 20240729 | 093300 | 494133150 | 39000 | 38850 | 39000 | 38800 | 361 |
| 647 | 20240729 | 093200 | 480114900 | 38850 | 38800 | 38850 | 38800 | 358 |
| 648 | 20240729 | 093100 | 466222750 | 38850 | 38850 | 38850 | 38750 | 595 |
| 649 | 20240729 | 093000 | 443123750 | 38900 | 39000 | 39000 | 38900 | 259 |
| 650 | 20240729 | 092900 | 433046250 | 39000 | 39050 | 39050 | 39000 | 100 |
| 651 | 20240729 | 092800 | 429144100 | 39100 | 39000 | 39100 | 39000 | 95 |
| 652 | 20240729 | 092700 | 425436400 | 39000 | 39100 | 39100 | 39000 | 759 |
| 653 | 20240729 | 092600 | 395772250 | 39100 | 39100 | 39150 | 39100 | 144 |
| 654 | 20240729 | 092500 | 390141400 | 39100 | 39000 | 39100 | 39000 | 610 |
| 655 | 20240729 | 092400 | 366295500 | 39050 | 38900 | 39050 | 38900 | 487 |
| 656 | 20240729 | 092300 | 347303250 | 38800 | 38850 | 38850 | 38800 | 204 |
| 657 | 20240729 | 092200 | 339378850 | 38850 | 38850 | 38850 | 38800 | 104 |
| 658 | 20240729 | 092100 | 335338500 | 38850 | 38800 | 38850 | 38750 | 205 |
| 659 | 20240729 | 092000 | 327390600 | 38800 | 38900 | 38900 | 38750 | 361 |
| 660 | 20240729 | 091900 | 313397500 | 38800 | 39000 | 39000 | 38800 | 189 |
| 661 | 20240729 | 091800 | 306050450 | 39000 | 39000 | 39000 | 38800 | 434 |
| 662 | 20240729 | 091700 | 289210250 | 38800 | 38950 | 38950 | 38800 | 648 |
| 663 | 20240729 | 091600 | 264019500 | 39050 | 38950 | 39150 | 38950 | 341 |
| 664 | 20240729 | 091500 | 250698750 | 38950 | 39050 | 39050 | 38950 | 9 |
| 665 | 20240729 | 091400 | 250348000 | 39050 | 38950 | 39150 | 38900 | 697 |
| 666 | 20240729 | 091300 | 223125050 | 38950 | 39150 | 39150 | 38950 | 130 |
| 667 | 20240729 | 091200 | 218048800 | 39150 | 39200 | 39200 | 39150 | 132 |
| 668 | 20240729 | 091100 | 212878950 | 39150 | 39150 | 39150 | 39150 | 151 |
| 669 | 20240729 | 091000 | 206967300 | 39150 | 39150 | 39150 | 39150 | 331 |
| 670 | 20240729 | 090900 | 194008650 | 39200 | 39350 | 39350 | 39200 | 371 |
| 671 | 20240729 | 090800 | 179432000 | 39350 | 39350 | 39350 | 39150 | 82 |
| 672 | 20240729 | 090700 | 176219900 | 39350 | 39150 | 39400 | 39150 | 745 |
| 673 | 20240729 | 090600 | 147026450 | 39150 | 39150 | 39150 | 39100 | 70 |
| 674 | 20240729 | 090500 | 144287100 | 39100 | 38950 | 39250 | 38900 | 373 |
| 675 | 20240729 | 090400 | 129697250 | 38950 | 38950 | 39000 | 38900 | 289 |
| 676 | 20240729 | 090300 | 118440150 | 38900 | 39100 | 39150 | 38800 | 272 |
| 677 | 20240729 | 090200 | 107860100 | 39000 | 39250 | 39250 | 39000 | 1261 |
| 678 | 20240729 | 090100 | 58583000 | 39250 | 39150 | 39250 | 39150 | 95 |
| 679 | 20240729 | 090000 | 54862400 | 39250 | 39100 | 39250 | 39100 | 1403 |