33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 183000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 3 | 20240729 | 182900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 4 | 20240729 | 182800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 5 | 20240729 | 182700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 6 | 20240729 | 182600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 7 | 20240729 | 182500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 8 | 20240729 | 182400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 9 | 20240729 | 182300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 10 | 20240729 | 182200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 11 | 20240729 | 182100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 12 | 20240729 | 182000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 13 | 20240729 | 181900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 14 | 20240729 | 181800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 15 | 20240729 | 181700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 16 | 20240729 | 181600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 17 | 20240729 | 181500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 18 | 20240729 | 181400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 19 | 20240729 | 181300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 20 | 20240729 | 181200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 21 | 20240729 | 181100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 22 | 20240729 | 181000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 23 | 20240729 | 180900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 24 | 20240729 | 180800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 25 | 20240729 | 180700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 26 | 20240729 | 180600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 27 | 20240729 | 180500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 28 | 20240729 | 180400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 29 | 20240729 | 180300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 30 | 20240729 | 180200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 31 | 20240729 | 180100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 32 | 20240729 | 180000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 33 | 20240729 | 175900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 34 | 20240729 | 175800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 35 | 20240729 | 175700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 36 | 20240729 | 175600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 37 | 20240729 | 175500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 38 | 20240729 | 175400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 39 | 20240729 | 175300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 40 | 20240729 | 175200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 41 | 20240729 | 175100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 42 | 20240729 | 175000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 43 | 20240729 | 174900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 44 | 20240729 | 174800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 45 | 20240729 | 174700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 46 | 20240729 | 174600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 47 | 20240729 | 174500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 48 | 20240729 | 174400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 49 | 20240729 | 174300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 50 | 20240729 | 174200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 51 | 20240729 | 174100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 52 | 20240729 | 174000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 53 | 20240729 | 173900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 54 | 20240729 | 173800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 55 | 20240729 | 173700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 56 | 20240729 | 173600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 57 | 20240729 | 173500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 58 | 20240729 | 173400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 59 | 20240729 | 173300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 60 | 20240729 | 173200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 61 | 20240729 | 173100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 62 | 20240729 | 173000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 63 | 20240729 | 172900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 64 | 20240729 | 172800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 65 | 20240729 | 172700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 66 | 20240729 | 172600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 67 | 20240729 | 172500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 68 | 20240729 | 172400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 69 | 20240729 | 172300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 70 | 20240729 | 172200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 71 | 20240729 | 172100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 72 | 20240729 | 172000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 73 | 20240729 | 171900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 74 | 20240729 | 171800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 75 | 20240729 | 171700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 76 | 20240729 | 171600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 77 | 20240729 | 171500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 78 | 20240729 | 171400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 79 | 20240729 | 171300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 80 | 20240729 | 171200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 81 | 20240729 | 171100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 82 | 20240729 | 171000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 83 | 20240729 | 170900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 84 | 20240729 | 170800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 85 | 20240729 | 170700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 86 | 20240729 | 170600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 87 | 20240729 | 170500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 88 | 20240729 | 170400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 89 | 20240729 | 170300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 90 | 20240729 | 170200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 91 | 20240729 | 170100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 92 | 20240729 | 170000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 93 | 20240729 | 165900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 94 | 20240729 | 165800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 95 | 20240729 | 165700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 96 | 20240729 | 165600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 97 | 20240729 | 165500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 98 | 20240729 | 165400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 99 | 20240729 | 165300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 100 | 20240729 | 165200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 101 | 20240729 | 165100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 102 | 20240729 | 165000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 103 | 20240729 | 164900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 104 | 20240729 | 164800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 105 | 20240729 | 164700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 106 | 20240729 | 164600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 107 | 20240729 | 164500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 108 | 20240729 | 164400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 109 | 20240729 | 164300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 110 | 20240729 | 164200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 111 | 20240729 | 164100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 112 | 20240729 | 164000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 113 | 20240729 | 163900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 114 | 20240729 | 163800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 115 | 20240729 | 163700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 116 | 20240729 | 163600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 117 | 20240729 | 163500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 118 | 20240729 | 163400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 119 | 20240729 | 163300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 120 | 20240729 | 163200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 121 | 20240729 | 163100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 122 | 20240729 | 163000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 123 | 20240729 | 162900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 124 | 20240729 | 162800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 125 | 20240729 | 162700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 126 | 20240729 | 162600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 127 | 20240729 | 162500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 128 | 20240729 | 162400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 129 | 20240729 | 162300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 130 | 20240729 | 162200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 131 | 20240729 | 162100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 132 | 20240729 | 162000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 133 | 20240729 | 161900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 134 | 20240729 | 161800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 135 | 20240729 | 161700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 136 | 20240729 | 161600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 137 | 20240729 | 161500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 138 | 20240729 | 161400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 139 | 20240729 | 161300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 140 | 20240729 | 161200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 141 | 20240729 | 161100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 142 | 20240729 | 161000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 143 | 20240729 | 160900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 144 | 20240729 | 160800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 145 | 20240729 | 160700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 146 | 20240729 | 160600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 147 | 20240729 | 160500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 148 | 20240729 | 160400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 149 | 20240729 | 160300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 150 | 20240729 | 160200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 151 | 20240729 | 160100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 152 | 20240729 | 160000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 8101 |
| 153 | 20240729 | 155900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 154 | 20240729 | 155800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 155 | 20240729 | 155700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 156 | 20240729 | 155600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 157 | 20240729 | 155500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 158 | 20240729 | 155400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 159 | 20240729 | 155300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 160 | 20240729 | 155200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 161 | 20240729 | 155100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 162 | 20240729 | 155000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 163 | 20240729 | 154900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 164 | 20240729 | 154800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 165 | 20240729 | 154700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 166 | 20240729 | 154600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 167 | 20240729 | 154500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 168 | 20240729 | 154400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 169 | 20240729 | 154300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 170 | 20240729 | 154200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 171 | 20240729 | 154100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 172 | 20240729 | 154000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 173 | 20240729 | 153900 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 174 | 20240729 | 153800 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 175 | 20240729 | 153700 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 176 | 20240729 | 153600 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 177 | 20240729 | 153500 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 178 | 20240729 | 153400 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 179 | 20240729 | 153300 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 180 | 20240729 | 153200 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 181 | 20240729 | 153100 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 0 |
| 182 | 20240729 | 153000 | 57465049100 | 165900 | 165900 | 165900 | 165900 | 16202 |
| 183 | 20240729 | 152900 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 184 | 20240729 | 152800 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 185 | 20240729 | 152700 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 186 | 20240729 | 152600 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 187 | 20240729 | 152500 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 188 | 20240729 | 152400 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 189 | 20240729 | 152300 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 190 | 20240729 | 152200 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 191 | 20240729 | 152100 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 192 | 20240729 | 152000 | 56121093200 | 167200 | 167200 | 167200 | 167200 | 0 |
| 193 | 20240729 | 151900 | 56121093200 | 167200 | 167300 | 167400 | 166600 | 1855 |
| 194 | 20240729 | 151800 | 55811428500 | 167500 | 168000 | 168000 | 167200 | 1100 |
| 195 | 20240729 | 151700 | 55627044500 | 167900 | 167200 | 168000 | 167200 | 2647 |
| 196 | 20240729 | 151600 | 55183420500 | 167200 | 166600 | 167300 | 166600 | 1333 |
| 197 | 20240729 | 151500 | 54960792400 | 166600 | 167100 | 167300 | 166500 | 2593 |
| 198 | 20240729 | 151400 | 54528183300 | 167300 | 166900 | 167300 | 166800 | 2272 |
| 199 | 20240729 | 151300 | 54148746200 | 166900 | 167000 | 167200 | 166800 | 3407 |
| 200 | 20240729 | 151200 | 53579792200 | 167000 | 166500 | 167000 | 166500 | 2890 |
| 201 | 20240729 | 151100 | 53097734600 | 166600 | 166100 | 166700 | 166100 | 1386 |
| 202 | 20240729 | 151000 | 52867175400 | 166100 | 165800 | 166200 | 165700 | 2518 |
| 203 | 20240729 | 150900 | 52449145000 | 165800 | 165600 | 165800 | 165400 | 919 |
| 204 | 20240729 | 150800 | 52296931700 | 165500 | 165300 | 165500 | 165200 | 1190 |
| 205 | 20240729 | 150700 | 52100107600 | 165200 | 165200 | 165300 | 165000 | 1392 |
| 206 | 20240729 | 150600 | 51870323200 | 165200 | 165300 | 165400 | 165100 | 1595 |
| 207 | 20240729 | 150500 | 51606830700 | 165300 | 165300 | 165500 | 165200 | 547 |
| 208 | 20240729 | 150400 | 51516382000 | 165300 | 165400 | 165500 | 165200 | 478 |
| 209 | 20240729 | 150300 | 51437352400 | 165300 | 165300 | 165400 | 165200 | 589 |
| 210 | 20240729 | 150200 | 51339986700 | 165300 | 165600 | 165600 | 165100 | 2243 |
| 211 | 20240729 | 150100 | 50969144800 | 165500 | 165500 | 165700 | 165400 | 1121 |
| 212 | 20240729 | 150000 | 50783528600 | 165600 | 165800 | 166000 | 165300 | 2215 |
| 213 | 20240729 | 145900 | 50416629000 | 165800 | 165500 | 165900 | 165400 | 1703 |
| 214 | 20240729 | 145800 | 50134475100 | 165400 | 164900 | 165500 | 164800 | 1667 |
| 215 | 20240729 | 145700 | 49859291600 | 164800 | 164600 | 164900 | 164600 | 1427 |
| 216 | 20240729 | 145600 | 49624119900 | 164600 | 164500 | 164700 | 164100 | 2220 |
| 217 | 20240729 | 145500 | 49258882000 | 164400 | 163700 | 164400 | 163700 | 1363 |
| 218 | 20240729 | 145400 | 49035152600 | 163900 | 164000 | 164100 | 163700 | 1164 |
| 219 | 20240729 | 145300 | 48844394800 | 164000 | 163600 | 164100 | 163500 | 991 |
| 220 | 20240729 | 145200 | 48682001300 | 163600 | 163400 | 163700 | 163300 | 584 |
| 221 | 20240729 | 145100 | 48586499400 | 163300 | 163100 | 163300 | 163100 | 795 |
| 222 | 20240729 | 145000 | 48456705400 | 163100 | 162900 | 163200 | 162900 | 501 |
| 223 | 20240729 | 144900 | 48375014200 | 162900 | 162800 | 163000 | 162700 | 818 |
| 224 | 20240729 | 144800 | 48241803700 | 162800 | 162800 | 162900 | 162700 | 580 |
| 225 | 20240729 | 144700 | 48147371200 | 162800 | 162900 | 163000 | 162800 | 510 |
| 226 | 20240729 | 144600 | 48064295000 | 162900 | 163100 | 163100 | 162900 | 374 |
| 227 | 20240729 | 144500 | 48003330300 | 163000 | 163000 | 163100 | 162900 | 500 |
| 228 | 20240729 | 144400 | 47921818400 | 163000 | 162700 | 163200 | 162600 | 1024 |
| 229 | 20240729 | 144300 | 47754938500 | 162600 | 162800 | 163000 | 162600 | 1399 |
| 230 | 20240729 | 144200 | 47527248800 | 162800 | 163000 | 163200 | 162700 | 860 |
| 231 | 20240729 | 144100 | 47387112300 | 163200 | 162900 | 163200 | 162800 | 1734 |
| 232 | 20240729 | 144000 | 47104619700 | 162900 | 163000 | 163100 | 162800 | 1009 |
| 233 | 20240729 | 143900 | 46940234500 | 163100 | 163000 | 163200 | 163000 | 672 |
| 234 | 20240729 | 143800 | 46830647700 | 163200 | 163300 | 163400 | 163100 | 2011 |
| 235 | 20240729 | 143700 | 46502435700 | 163400 | 163600 | 163700 | 163300 | 873 |
| 236 | 20240729 | 143600 | 46359723700 | 163600 | 163600 | 163700 | 163500 | 571 |
| 237 | 20240729 | 143500 | 46266294600 | 163700 | 163300 | 163800 | 163300 | 594 |
| 238 | 20240729 | 143400 | 46169115600 | 163400 | 163500 | 163800 | 163300 | 1340 |
| 239 | 20240729 | 143300 | 45950011300 | 163700 | 163700 | 164200 | 163500 | 2507 |
| 240 | 20240729 | 143200 | 45539260800 | 163800 | 163500 | 164100 | 163400 | 3041 |
| 241 | 20240729 | 143100 | 45041195600 | 163500 | 163300 | 163800 | 163000 | 2554 |
| 242 | 20240729 | 143000 | 44623916500 | 163300 | 162700 | 163300 | 162500 | 1086 |
| 243 | 20240729 | 142900 | 44447074100 | 162600 | 162300 | 162800 | 162300 | 1038 |
| 244 | 20240729 | 142800 | 44278365000 | 162500 | 161400 | 162500 | 161300 | 1918 |
| 245 | 20240729 | 142700 | 43967855900 | 161400 | 161300 | 161500 | 161300 | 1341 |
| 246 | 20240729 | 142600 | 43751343300 | 161300 | 161300 | 161500 | 161100 | 796 |
| 247 | 20240729 | 142500 | 43622969200 | 161400 | 160800 | 161400 | 160800 | 1034 |
| 248 | 20240729 | 142400 | 43456405300 | 160800 | 160500 | 161000 | 160400 | 1025 |
| 249 | 20240729 | 142300 | 43291667600 | 160500 | 160300 | 160600 | 160300 | 831 |
| 250 | 20240729 | 142200 | 43158373500 | 160300 | 160300 | 160400 | 160100 | 453 |
| 251 | 20240729 | 142100 | 43085767200 | 160300 | 160300 | 160500 | 160200 | 414 |
| 252 | 20240729 | 142000 | 43019380000 | 160300 | 160400 | 160600 | 160200 | 591 |
| 253 | 20240729 | 141900 | 42924574500 | 160300 | 160000 | 160300 | 160000 | 508 |
| 254 | 20240729 | 141800 | 42843183300 | 160000 | 160000 | 160300 | 160000 | 484 |
| 255 | 20240729 | 141700 | 42765689100 | 160000 | 159700 | 160100 | 159700 | 1283 |
| 256 | 20240729 | 141600 | 42560542400 | 159700 | 159300 | 159700 | 159300 | 626 |
| 257 | 20240729 | 141500 | 42460661300 | 159300 | 159200 | 159500 | 158800 | 2343 |
| 258 | 20240729 | 141400 | 42088181900 | 159200 | 159300 | 159400 | 159200 | 282 |
| 259 | 20240729 | 141300 | 42043256400 | 159400 | 159200 | 159400 | 159200 | 435 |
| 260 | 20240729 | 141200 | 41973953600 | 159100 | 159100 | 159300 | 159100 | 218 |
| 261 | 20240729 | 141100 | 41939248100 | 159100 | 159100 | 159400 | 159000 | 200 |
| 262 | 20240729 | 141000 | 41907406200 | 159000 | 159000 | 159300 | 158900 | 305 |
| 263 | 20240729 | 140900 | 41858919300 | 159200 | 158900 | 159200 | 158900 | 320 |
| 264 | 20240729 | 140800 | 41808029700 | 158900 | 159000 | 159000 | 158800 | 291 |
| 265 | 20240729 | 140700 | 41761775200 | 159100 | 159200 | 159200 | 158800 | 1427 |
| 266 | 20240729 | 140600 | 41534847700 | 159200 | 159200 | 159300 | 159100 | 443 |
| 267 | 20240729 | 140500 | 41464303700 | 159200 | 159100 | 159400 | 159000 | 312 |
| 268 | 20240729 | 140400 | 41414627100 | 159100 | 159300 | 159400 | 159100 | 444 |
| 269 | 20240729 | 140300 | 41343952300 | 159200 | 159300 | 159400 | 159100 | 231 |
| 270 | 20240729 | 140200 | 41307161100 | 159300 | 159400 | 159500 | 159100 | 538 |
| 271 | 20240729 | 140100 | 41221460600 | 159400 | 159400 | 159600 | 159200 | 361 |
| 272 | 20240729 | 140000 | 41163876200 | 159300 | 159600 | 159700 | 159200 | 432 |
| 273 | 20240729 | 135900 | 41094972100 | 159600 | 159400 | 159700 | 159200 | 772 |
| 274 | 20240729 | 135800 | 40971805300 | 159400 | 159000 | 159500 | 159000 | 867 |
| 275 | 20240729 | 135700 | 40833681300 | 159000 | 159200 | 159200 | 159000 | 290 |
| 276 | 20240729 | 135600 | 40787530900 | 159100 | 159000 | 159200 | 158900 | 502 |
| 277 | 20240729 | 135500 | 40707708300 | 159000 | 158900 | 159100 | 158900 | 443 |
| 278 | 20240729 | 135400 | 40637262400 | 158900 | 159100 | 159100 | 158800 | 248 |
| 279 | 20240729 | 135300 | 40597847900 | 159100 | 158900 | 159100 | 158900 | 430 |
| 280 | 20240729 | 135200 | 40529456500 | 158900 | 158900 | 159000 | 158800 | 670 |
| 281 | 20240729 | 135100 | 40422947700 | 158800 | 158700 | 158900 | 158700 | 295 |
| 282 | 20240729 | 135000 | 40376089200 | 158700 | 158800 | 158900 | 158700 | 266 |
| 283 | 20240729 | 134900 | 40333850500 | 158800 | 158700 | 158900 | 158700 | 396 |
| 284 | 20240729 | 134800 | 40270973600 | 158700 | 158600 | 158800 | 158600 | 249 |
| 285 | 20240729 | 134700 | 40231448900 | 158700 | 158800 | 158900 | 158600 | 263 |
| 286 | 20240729 | 134600 | 40189686400 | 158800 | 158700 | 158900 | 158700 | 334 |
| 287 | 20240729 | 134500 | 40136658400 | 158700 | 158700 | 158800 | 158600 | 275 |
| 288 | 20240729 | 134400 | 40093020700 | 158800 | 158800 | 158900 | 158700 | 299 |
| 289 | 20240729 | 134300 | 40045555800 | 158800 | 159000 | 159000 | 158700 | 453 |
| 290 | 20240729 | 134200 | 39973611600 | 158900 | 158800 | 159000 | 158800 | 471 |
| 291 | 20240729 | 134100 | 39898742900 | 158800 | 158700 | 158900 | 158700 | 684 |
| 292 | 20240729 | 134000 | 39790121600 | 158700 | 158600 | 158800 | 158500 | 302 |
| 293 | 20240729 | 133900 | 39742200800 | 158500 | 158400 | 158600 | 158400 | 161 |
| 294 | 20240729 | 133800 | 39716683100 | 158400 | 158500 | 158600 | 158400 | 341 |
| 295 | 20240729 | 133700 | 39662644200 | 158500 | 158300 | 158600 | 158300 | 673 |
| 296 | 20240729 | 133600 | 39556001500 | 158300 | 158300 | 158500 | 158300 | 266 |
| 297 | 20240729 | 133500 | 39513871500 | 158300 | 158500 | 158500 | 158300 | 487 |
| 298 | 20240729 | 133400 | 39436710400 | 158600 | 158500 | 158600 | 158400 | 380 |
| 299 | 20240729 | 133300 | 39376477300 | 158500 | 158500 | 158600 | 158500 | 262 |
| 300 | 20240729 | 133200 | 39334934300 | 158500 | 158600 | 158700 | 158500 | 336 |
| 301 | 20240729 | 133100 | 39281649000 | 158600 | 158600 | 158700 | 158500 | 618 |
| 302 | 20240729 | 133000 | 39183625600 | 158600 | 158700 | 158700 | 158500 | 605 |
| 303 | 20240729 | 132900 | 39087662500 | 158700 | 158900 | 158900 | 158700 | 372 |
| 304 | 20240729 | 132800 | 39028580700 | 158900 | 158800 | 159000 | 158800 | 290 |
| 305 | 20240729 | 132700 | 38982495500 | 158800 | 158900 | 159000 | 158800 | 625 |
| 306 | 20240729 | 132600 | 38883157700 | 158900 | 158800 | 159200 | 158800 | 431 |
| 307 | 20240729 | 132500 | 38814631700 | 158900 | 158900 | 159000 | 158600 | 396 |
| 308 | 20240729 | 132400 | 38751761800 | 158900 | 158800 | 159000 | 158700 | 129 |
| 309 | 20240729 | 132300 | 38731269400 | 158800 | 158500 | 159100 | 158500 | 1041 |
| 310 | 20240729 | 132200 | 38565878800 | 158700 | 158500 | 158700 | 158500 | 1847 |
| 311 | 20240729 | 132100 | 38272812500 | 158500 | 158500 | 158600 | 158400 | 356 |
| 312 | 20240729 | 132000 | 38216367000 | 158400 | 158700 | 158800 | 158400 | 565 |
| 313 | 20240729 | 131900 | 38126760500 | 158700 | 158700 | 158800 | 158500 | 729 |
| 314 | 20240729 | 131800 | 38011097900 | 158700 | 158300 | 158900 | 158200 | 960 |
| 315 | 20240729 | 131700 | 37858867700 | 158200 | 158400 | 158400 | 158100 | 389 |
| 316 | 20240729 | 131600 | 37797308200 | 158300 | 158200 | 158400 | 158000 | 736 |
| 317 | 20240729 | 131500 | 37680765600 | 158200 | 158100 | 158300 | 158000 | 300 |
| 318 | 20240729 | 131400 | 37633312700 | 158100 | 158100 | 158300 | 158100 | 318 |
| 319 | 20240729 | 131300 | 37583012000 | 158100 | 158100 | 158200 | 158000 | 329 |
| 320 | 20240729 | 131200 | 37530995100 | 158100 | 157900 | 158100 | 157900 | 200 |
| 321 | 20240729 | 131100 | 37499401300 | 158200 | 158200 | 158300 | 157800 | 605 |
| 322 | 20240729 | 131000 | 37403744600 | 158200 | 158000 | 158200 | 157800 | 646 |
| 323 | 20240729 | 130900 | 37301608400 | 158000 | 158000 | 158100 | 158000 | 384 |
| 324 | 20240729 | 130800 | 37240916700 | 158000 | 158000 | 158100 | 157900 | 1097 |
| 325 | 20240729 | 130700 | 37067583000 | 157900 | 157700 | 157900 | 157600 | 727 |
| 326 | 20240729 | 130600 | 36952846100 | 157600 | 157300 | 157800 | 157200 | 446 |
| 327 | 20240729 | 130500 | 36882545700 | 157400 | 157500 | 157800 | 157200 | 449 |
| 328 | 20240729 | 130400 | 36811787700 | 157500 | 157600 | 157800 | 157500 | 304 |
| 329 | 20240729 | 130300 | 36763857200 | 157600 | 157500 | 157700 | 157500 | 218 |
| 330 | 20240729 | 130200 | 36729508900 | 157400 | 157700 | 157800 | 157400 | 269 |
| 331 | 20240729 | 130100 | 36687106500 | 157700 | 157300 | 157800 | 157200 | 1369 |
| 332 | 20240729 | 130000 | 36471375300 | 157300 | 157100 | 157400 | 157000 | 312 |
| 333 | 20240729 | 125900 | 36422338100 | 157100 | 157300 | 157300 | 157100 | 248 |
| 334 | 20240729 | 125800 | 36383343600 | 157300 | 157400 | 157400 | 157200 | 205 |
| 335 | 20240729 | 125700 | 36351096800 | 157300 | 157300 | 157400 | 157200 | 263 |
| 336 | 20240729 | 125600 | 36309731400 | 157200 | 157200 | 157400 | 157200 | 474 |
| 337 | 20240729 | 125500 | 36235157000 | 157300 | 157100 | 157300 | 157100 | 224 |
| 338 | 20240729 | 125400 | 36199939200 | 157200 | 157200 | 157300 | 157100 | 212 |
| 339 | 20240729 | 125300 | 36166602800 | 157200 | 157400 | 157400 | 157000 | 307 |
| 340 | 20240729 | 125200 | 36118338400 | 157400 | 157000 | 157400 | 156900 | 400 |
| 341 | 20240729 | 125100 | 36055476400 | 157000 | 157300 | 157300 | 156900 | 618 |
| 342 | 20240729 | 125000 | 35958419900 | 157200 | 157200 | 157300 | 157100 | 455 |
| 343 | 20240729 | 124900 | 35886894000 | 157200 | 157100 | 157400 | 157100 | 256 |
| 344 | 20240729 | 124800 | 35846637300 | 157100 | 157200 | 157400 | 157100 | 356 |
| 345 | 20240729 | 124700 | 35790650600 | 157300 | 157400 | 157400 | 157200 | 258 |
| 346 | 20240729 | 124600 | 35750058900 | 157400 | 157400 | 157500 | 157300 | 238 |
| 347 | 20240729 | 124500 | 35712599400 | 157400 | 157300 | 157500 | 157200 | 444 |
| 348 | 20240729 | 124400 | 35642743800 | 157300 | 157200 | 157400 | 157200 | 237 |
| 349 | 20240729 | 124300 | 35605463200 | 157200 | 157300 | 157400 | 157200 | 259 |
| 350 | 20240729 | 124200 | 35564715600 | 157400 | 157200 | 157400 | 157100 | 233 |
| 351 | 20240729 | 124100 | 35528063300 | 157100 | 157100 | 157300 | 157100 | 477 |
| 352 | 20240729 | 124000 | 35453068600 | 157200 | 157100 | 157200 | 157100 | 161 |
| 353 | 20240729 | 123900 | 35427765500 | 157200 | 157100 | 157200 | 157000 | 326 |
| 354 | 20240729 | 123800 | 35376543200 | 157100 | 157200 | 157200 | 157100 | 331 |
| 355 | 20240729 | 123700 | 35324515400 | 157100 | 157200 | 157300 | 157100 | 303 |
| 356 | 20240729 | 123600 | 35276891100 | 157100 | 157000 | 157300 | 157000 | 346 |
| 357 | 20240729 | 123500 | 35222506500 | 157100 | 157000 | 157100 | 157000 | 237 |
| 358 | 20240729 | 123400 | 35185282200 | 157000 | 157100 | 157200 | 157000 | 314 |
| 359 | 20240729 | 123300 | 35135951500 | 157000 | 156900 | 157100 | 156900 | 192 |
| 360 | 20240729 | 123200 | 35105809500 | 156800 | 156800 | 157100 | 156800 | 207 |
| 361 | 20240729 | 123100 | 35073321900 | 156800 | 156800 | 157100 | 156800 | 246 |
| 362 | 20240729 | 123000 | 35034725100 | 156800 | 156900 | 157200 | 156800 | 216 |
| 363 | 20240729 | 122900 | 35000820000 | 156900 | 157300 | 157300 | 156900 | 448 |
| 364 | 20240729 | 122800 | 34930468800 | 157200 | 157200 | 157400 | 157100 | 627 |
| 365 | 20240729 | 122700 | 34831860900 | 157200 | 157300 | 157400 | 157200 | 347 |
| 366 | 20240729 | 122600 | 34777289100 | 157300 | 157400 | 157500 | 157300 | 278 |
| 367 | 20240729 | 122500 | 34733523200 | 157400 | 157400 | 157500 | 157300 | 472 |
| 368 | 20240729 | 122400 | 34659248100 | 157400 | 157400 | 157500 | 157300 | 440 |
| 369 | 20240729 | 122300 | 34589982600 | 157400 | 157400 | 157500 | 157300 | 360 |
| 370 | 20240729 | 122200 | 34533309300 | 157400 | 157400 | 157600 | 157300 | 455 |
| 371 | 20240729 | 122100 | 34461681100 | 157400 | 157300 | 157600 | 157300 | 493 |
| 372 | 20240729 | 122000 | 34384056200 | 157300 | 157400 | 157500 | 157300 | 630 |
| 373 | 20240729 | 121900 | 34284917600 | 157400 | 157400 | 157500 | 157300 | 311 |
| 374 | 20240729 | 121800 | 34235959000 | 157400 | 157600 | 157700 | 157100 | 520 |
| 375 | 20240729 | 121700 | 34154070000 | 157600 | 157600 | 157700 | 157600 | 288 |
| 376 | 20240729 | 121600 | 34108661900 | 157700 | 157600 | 157700 | 157500 | 239 |
| 377 | 20240729 | 121500 | 34070996600 | 157600 | 157400 | 157800 | 157400 | 677 |
| 378 | 20240729 | 121400 | 33964258400 | 157500 | 157300 | 157600 | 157100 | 1219 |
| 379 | 20240729 | 121300 | 33772335700 | 157300 | 157100 | 157400 | 157000 | 334 |
| 380 | 20240729 | 121200 | 33719813100 | 157200 | 157100 | 157300 | 157000 | 260 |
| 381 | 20240729 | 121100 | 33678951400 | 157100 | 157100 | 157200 | 157000 | 261 |
| 382 | 20240729 | 121000 | 33637948700 | 157100 | 157000 | 157100 | 157000 | 242 |
| 383 | 20240729 | 120900 | 33599934100 | 157000 | 157000 | 157100 | 156600 | 1197 |
| 384 | 20240729 | 120800 | 33412054600 | 157000 | 157100 | 157400 | 157000 | 448 |
| 385 | 20240729 | 120700 | 33341622900 | 157100 | 157400 | 157600 | 156900 | 3028 |
| 386 | 20240729 | 120600 | 32865805500 | 157300 | 156900 | 157700 | 156900 | 2282 |
| 387 | 20240729 | 120500 | 32506522700 | 156900 | 156700 | 157100 | 156700 | 754 |
| 388 | 20240729 | 120400 | 32388144800 | 156700 | 156500 | 156900 | 156500 | 181 |
| 389 | 20240729 | 120300 | 32359780400 | 156900 | 156600 | 156900 | 156400 | 275 |
| 390 | 20240729 | 120200 | 32316714700 | 156500 | 156400 | 156900 | 156400 | 294 |
| 391 | 20240729 | 120100 | 32270652900 | 156700 | 157100 | 157100 | 156400 | 581 |
| 392 | 20240729 | 120000 | 32179548400 | 157000 | 156300 | 157300 | 156300 | 2313 |
| 393 | 20240729 | 115900 | 31816786900 | 156300 | 156200 | 156600 | 156200 | 833 |
| 394 | 20240729 | 115800 | 31686412500 | 156400 | 156300 | 156500 | 156200 | 332 |
| 395 | 20240729 | 115700 | 31634495300 | 156400 | 156100 | 156400 | 156100 | 212 |
| 396 | 20240729 | 115600 | 31601360500 | 156100 | 156300 | 156400 | 156000 | 236 |
| 397 | 20240729 | 115500 | 31564496000 | 156400 | 156300 | 156500 | 156200 | 395 |
| 398 | 20240729 | 115400 | 31502729300 | 156300 | 156300 | 156500 | 156200 | 524 |
| 399 | 20240729 | 115300 | 31420790500 | 156200 | 156100 | 156500 | 156100 | 288 |
| 400 | 20240729 | 115200 | 31375796200 | 156400 | 156200 | 156400 | 156000 | 296 |
| 401 | 20240729 | 115100 | 31329587500 | 156100 | 156300 | 156400 | 156100 | 535 |
| 402 | 20240729 | 115000 | 31245976800 | 156300 | 156200 | 156500 | 156000 | 398 |
| 403 | 20240729 | 114900 | 31183754200 | 156200 | 155900 | 156600 | 155900 | 2514 |
| 404 | 20240729 | 114800 | 30791186600 | 155900 | 155700 | 156000 | 155700 | 285 |
| 405 | 20240729 | 114700 | 30746759400 | 155700 | 155800 | 155900 | 155700 | 192 |
| 406 | 20240729 | 114600 | 30716846000 | 155900 | 155700 | 156000 | 155700 | 237 |
| 407 | 20240729 | 114500 | 30679921600 | 155700 | 156300 | 156300 | 155700 | 883 |
| 408 | 20240729 | 114400 | 30542158200 | 156300 | 156300 | 156600 | 156000 | 563 |
| 409 | 20240729 | 114300 | 30454174300 | 156500 | 155700 | 156500 | 155600 | 2261 |
| 410 | 20240729 | 114200 | 30101101200 | 155700 | 155700 | 155800 | 155400 | 296 |
| 411 | 20240729 | 114100 | 30055000900 | 155700 | 155500 | 155900 | 155300 | 518 |
| 412 | 20240729 | 114000 | 29974420000 | 155500 | 156000 | 156100 | 155500 | 496 |
| 413 | 20240729 | 113900 | 29897105200 | 156000 | 155400 | 156300 | 155400 | 2211 |
| 414 | 20240729 | 113800 | 29552209800 | 155400 | 155400 | 155700 | 155200 | 571 |
| 415 | 20240729 | 113700 | 29463409200 | 155200 | 155000 | 155500 | 154800 | 1263 |
| 416 | 20240729 | 113600 | 29267351900 | 155000 | 155300 | 155300 | 154700 | 513 |
| 417 | 20240729 | 113500 | 29187849000 | 155200 | 155100 | 155200 | 154600 | 541 |
| 418 | 20240729 | 113400 | 29104053400 | 155200 | 154800 | 155200 | 154600 | 412 |
| 419 | 20240729 | 113300 | 29040249100 | 154800 | 154700 | 154900 | 154500 | 271 |
| 420 | 20240729 | 113200 | 28998315000 | 154700 | 154900 | 154900 | 154600 | 134 |
| 421 | 20240729 | 113100 | 28977581200 | 154800 | 154600 | 155000 | 154400 | 612 |
| 422 | 20240729 | 113000 | 28882993000 | 154600 | 154900 | 155000 | 154500 | 531 |
| 423 | 20240729 | 112900 | 28800854400 | 154800 | 154700 | 155000 | 154500 | 283 |
| 424 | 20240729 | 112800 | 28757066200 | 154600 | 154600 | 155300 | 154500 | 320 |
| 425 | 20240729 | 112700 | 28707560800 | 154700 | 154500 | 154700 | 154400 | 284 |
| 426 | 20240729 | 112600 | 28663658300 | 154500 | 154800 | 154900 | 154500 | 390 |
| 427 | 20240729 | 112500 | 28603351900 | 154800 | 155200 | 155300 | 154700 | 613 |
| 428 | 20240729 | 112400 | 28508318800 | 155200 | 155000 | 155400 | 155000 | 295 |
| 429 | 20240729 | 112300 | 28462531900 | 155000 | 154800 | 155400 | 154800 | 240 |
| 430 | 20240729 | 112200 | 28425292100 | 154800 | 155000 | 155400 | 154800 | 329 |
| 431 | 20240729 | 112100 | 28374250900 | 155000 | 155000 | 155300 | 154600 | 530 |
| 432 | 20240729 | 112000 | 28292162800 | 155100 | 155400 | 155900 | 155000 | 953 |
| 433 | 20240729 | 111900 | 28144014500 | 155800 | 154900 | 155900 | 154800 | 2475 |
| 434 | 20240729 | 111800 | 27759479500 | 155000 | 154500 | 155000 | 154500 | 557 |
| 435 | 20240729 | 111700 | 27673275200 | 154700 | 154300 | 154800 | 154300 | 198 |
| 436 | 20240729 | 111600 | 27642656800 | 154500 | 154500 | 154600 | 154200 | 617 |
| 437 | 20240729 | 111500 | 27547405900 | 154600 | 154700 | 154700 | 154400 | 582 |
| 438 | 20240729 | 111400 | 27457452300 | 154700 | 154700 | 154800 | 154600 | 278 |
| 439 | 20240729 | 111300 | 27414445200 | 154700 | 154500 | 155000 | 154400 | 328 |
| 440 | 20240729 | 111200 | 27363764700 | 154600 | 154300 | 154900 | 154300 | 382 |
| 441 | 20240729 | 111100 | 27304731300 | 154300 | 154400 | 154500 | 154100 | 447 |
| 442 | 20240729 | 111000 | 27235795000 | 154400 | 155000 | 155000 | 154200 | 610 |
| 443 | 20240729 | 110900 | 27141482400 | 155000 | 154800 | 155200 | 154700 | 437 |
| 444 | 20240729 | 110800 | 27073746800 | 154800 | 155000 | 155000 | 154600 | 333 |
| 445 | 20240729 | 110700 | 27022170800 | 154600 | 154500 | 155100 | 154500 | 1035 |
| 446 | 20240729 | 110600 | 26861900900 | 154500 | 154800 | 154800 | 154300 | 635 |
| 447 | 20240729 | 110500 | 26763727400 | 154800 | 154600 | 154800 | 154300 | 888 |
| 448 | 20240729 | 110400 | 26626493500 | 154600 | 153900 | 154800 | 153900 | 2002 |
| 449 | 20240729 | 110300 | 26317721900 | 154000 | 153900 | 154000 | 153700 | 211 |
| 450 | 20240729 | 110200 | 26285258900 | 153900 | 154000 | 154000 | 153900 | 169 |
| 451 | 20240729 | 110100 | 26259242500 | 154000 | 154000 | 154000 | 153400 | 417 |
| 452 | 20240729 | 110000 | 26195160300 | 153900 | 154100 | 154100 | 153700 | 589 |
| 453 | 20240729 | 105900 | 26104492300 | 154200 | 153900 | 154300 | 153700 | 1309 |
| 454 | 20240729 | 105800 | 25902780700 | 153800 | 153500 | 153800 | 153500 | 852 |
| 455 | 20240729 | 105700 | 25771901000 | 153400 | 153200 | 153500 | 153200 | 257 |
| 456 | 20240729 | 105600 | 25732500000 | 153300 | 153400 | 153600 | 153100 | 605 |
| 457 | 20240729 | 105500 | 25639750200 | 153500 | 153300 | 153500 | 153300 | 515 |
| 458 | 20240729 | 105400 | 25560762600 | 153500 | 153200 | 153500 | 153100 | 457 |
| 459 | 20240729 | 105300 | 25490702200 | 153200 | 153400 | 153500 | 153100 | 407 |
| 460 | 20240729 | 105200 | 25428327900 | 153400 | 153200 | 153400 | 153100 | 493 |
| 461 | 20240729 | 105100 | 25352757400 | 153300 | 153300 | 153400 | 153100 | 574 |
| 462 | 20240729 | 105000 | 25264816200 | 153400 | 153300 | 153500 | 153200 | 867 |
| 463 | 20240729 | 104900 | 25131864000 | 153300 | 153300 | 153500 | 153200 | 752 |
| 464 | 20240729 | 104800 | 25016534600 | 153300 | 153200 | 153300 | 153200 | 198 |
| 465 | 20240729 | 104700 | 24986193300 | 153200 | 153300 | 153300 | 153100 | 165 |
| 466 | 20240729 | 104600 | 24960914100 | 153300 | 153100 | 153400 | 153000 | 648 |
| 467 | 20240729 | 104500 | 24861678100 | 153100 | 153600 | 153600 | 153000 | 1415 |
| 468 | 20240729 | 104400 | 24644818400 | 153500 | 153400 | 153600 | 153300 | 676 |
| 469 | 20240729 | 104300 | 24541069700 | 153400 | 153200 | 153500 | 153000 | 3482 |
| 470 | 20240729 | 104200 | 24007567400 | 153300 | 153700 | 153700 | 153200 | 3395 |
| 471 | 20240729 | 104100 | 23486624400 | 153600 | 153900 | 153900 | 153500 | 1711 |
| 472 | 20240729 | 104000 | 23223684700 | 153900 | 154300 | 154300 | 153900 | 4381 |
| 473 | 20240729 | 103900 | 22548747100 | 154200 | 154300 | 154400 | 154200 | 702 |
| 474 | 20240729 | 103800 | 22440465400 | 154300 | 154200 | 154400 | 154200 | 421 |
| 475 | 20240729 | 103700 | 22375526000 | 154300 | 154200 | 154300 | 154100 | 610 |
| 476 | 20240729 | 103600 | 22281465300 | 154200 | 154400 | 154500 | 154100 | 2684 |
| 477 | 20240729 | 103500 | 21867407600 | 154400 | 154500 | 154600 | 154400 | 515 |
| 478 | 20240729 | 103400 | 21787862000 | 154600 | 154600 | 154700 | 154400 | 655 |
| 479 | 20240729 | 103300 | 21686650100 | 154700 | 154500 | 154700 | 154400 | 1545 |
| 480 | 20240729 | 103200 | 21447902600 | 154600 | 154700 | 154700 | 154400 | 874 |
| 481 | 20240729 | 103100 | 21312828300 | 154700 | 154600 | 155000 | 154400 | 1036 |
| 482 | 20240729 | 103000 | 21152622400 | 154500 | 154600 | 154700 | 154400 | 1681 |
| 483 | 20240729 | 102900 | 20892887700 | 154600 | 154900 | 154900 | 154500 | 2803 |
| 484 | 20240729 | 102800 | 20459246300 | 155000 | 155000 | 155000 | 154900 | 361 |
| 485 | 20240729 | 102700 | 20403313500 | 155000 | 154900 | 155000 | 154900 | 579 |
| 486 | 20240729 | 102600 | 20313595800 | 154900 | 154900 | 155000 | 154800 | 1017 |
| 487 | 20240729 | 102500 | 20156112200 | 154900 | 155100 | 155300 | 154900 | 1194 |
| 488 | 20240729 | 102400 | 19971025000 | 155200 | 155200 | 155300 | 155100 | 478 |
| 489 | 20240729 | 102300 | 19896849900 | 155300 | 155400 | 155400 | 155200 | 238 |
| 490 | 20240729 | 102200 | 19859895600 | 155100 | 155300 | 155300 | 155100 | 1557 |
| 491 | 20240729 | 102100 | 19618293500 | 155300 | 155300 | 155400 | 155200 | 527 |
| 492 | 20240729 | 102000 | 19536470500 | 155400 | 155400 | 155500 | 155200 | 468 |
| 493 | 20240729 | 101900 | 19463786600 | 155500 | 155700 | 155700 | 155400 | 1130 |
| 494 | 20240729 | 101800 | 19287995900 | 155800 | 155800 | 155900 | 155700 | 636 |
| 495 | 20240729 | 101700 | 19188906500 | 155800 | 155700 | 155800 | 155700 | 474 |
| 496 | 20240729 | 101600 | 19115087800 | 155600 | 155600 | 155700 | 155500 | 706 |
| 497 | 20240729 | 101500 | 19005261800 | 155500 | 156300 | 156300 | 155500 | 1224 |
| 498 | 20240729 | 101400 | 18814459200 | 156200 | 156300 | 156300 | 156200 | 309 |
| 499 | 20240729 | 101300 | 18766178700 | 156300 | 156200 | 156300 | 156200 | 293 |
| 500 | 20240729 | 101200 | 18720408500 | 156200 | 156400 | 156600 | 156200 | 800 |
| 501 | 20240729 | 101100 | 18595196600 | 156400 | 156600 | 156600 | 156400 | 1051 |
| 502 | 20240729 | 101000 | 18430772700 | 156500 | 156500 | 156500 | 156300 | 867 |
| 503 | 20240729 | 100900 | 18295195900 | 156500 | 156500 | 156500 | 156300 | 509 |
| 504 | 20240729 | 100800 | 18215565000 | 156500 | 156500 | 156600 | 156400 | 670 |
| 505 | 20240729 | 100700 | 18110661400 | 156500 | 156300 | 156500 | 156200 | 840 |
| 506 | 20240729 | 100600 | 17979357600 | 156300 | 156600 | 156700 | 156200 | 1405 |
| 507 | 20240729 | 100500 | 17759588100 | 156600 | 156500 | 156800 | 156100 | 1783 |
| 508 | 20240729 | 100400 | 17480498700 | 156700 | 156000 | 156700 | 156000 | 496 |
| 509 | 20240729 | 100300 | 17403005100 | 156000 | 155400 | 156000 | 155400 | 1269 |
| 510 | 20240729 | 100200 | 17205389800 | 155400 | 155300 | 155400 | 155200 | 831 |
| 511 | 20240729 | 100100 | 17076331900 | 155300 | 155300 | 155400 | 155200 | 543 |
| 512 | 20240729 | 100000 | 16992018400 | 155400 | 155300 | 155400 | 155100 | 1067 |
| 513 | 20240729 | 095900 | 16826380200 | 155300 | 155000 | 155400 | 154900 | 3599 |
| 514 | 20240729 | 095800 | 16268437000 | 155100 | 155700 | 155700 | 154900 | 4925 |
| 515 | 20240729 | 095700 | 15504028800 | 155700 | 155700 | 155800 | 155700 | 114 |
| 516 | 20240729 | 095600 | 15486274800 | 155700 | 155900 | 156000 | 155700 | 1109 |
| 517 | 20240729 | 095500 | 15313535900 | 155900 | 156000 | 156100 | 155700 | 1320 |
| 518 | 20240729 | 095400 | 15107935100 | 155900 | 155900 | 155900 | 155600 | 1745 |
| 519 | 20240729 | 095300 | 14836287100 | 155700 | 155600 | 155900 | 155600 | 1010 |
| 520 | 20240729 | 095200 | 14678978700 | 155600 | 155700 | 155700 | 155600 | 256 |
| 521 | 20240729 | 095100 | 14639132900 | 155700 | 155700 | 155800 | 155600 | 685 |
| 522 | 20240729 | 095000 | 14532494700 | 155700 | 156000 | 156200 | 155600 | 1368 |
| 523 | 20240729 | 094900 | 14319331900 | 156100 | 156200 | 156200 | 155900 | 875 |
| 524 | 20240729 | 094800 | 14182799700 | 156200 | 155900 | 156500 | 155900 | 646 |
| 525 | 20240729 | 094700 | 14081971600 | 155900 | 156000 | 156000 | 155900 | 232 |
| 526 | 20240729 | 094600 | 14045795800 | 156000 | 156300 | 156300 | 156000 | 856 |
| 527 | 20240729 | 094500 | 13912162500 | 156200 | 156300 | 156400 | 156100 | 666 |
| 528 | 20240729 | 094400 | 13808119600 | 156300 | 156300 | 156300 | 156200 | 453 |
| 529 | 20240729 | 094300 | 13737330700 | 156300 | 156300 | 156400 | 156200 | 493 |
| 530 | 20240729 | 094200 | 13660278400 | 156300 | 157200 | 157200 | 156200 | 326 |
| 531 | 20240729 | 094100 | 13609254300 | 156400 | 157100 | 157100 | 156300 | 1691 |
| 532 | 20240729 | 094000 | 13344120200 | 157100 | 157700 | 157700 | 156900 | 974 |
| 533 | 20240729 | 093900 | 13190739400 | 157800 | 157800 | 157800 | 157700 | 796 |
| 534 | 20240729 | 093800 | 13065144700 | 157800 | 157700 | 157800 | 157700 | 615 |
| 535 | 20240729 | 093700 | 12968144700 | 157700 | 157600 | 157800 | 157500 | 698 |
| 536 | 20240729 | 093600 | 12858082200 | 157800 | 157800 | 157900 | 157300 | 797 |
| 537 | 20240729 | 093500 | 12732393800 | 157800 | 157700 | 158100 | 157100 | 1046 |
| 538 | 20240729 | 093400 | 12567459900 | 157700 | 157500 | 157800 | 157200 | 890 |
| 539 | 20240729 | 093300 | 12427285600 | 157600 | 157200 | 157700 | 157100 | 860 |
| 540 | 20240729 | 093200 | 12291849000 | 157200 | 157600 | 157600 | 157100 | 413 |
| 541 | 20240729 | 093100 | 12226847400 | 157600 | 157600 | 157900 | 157200 | 942 |
| 542 | 20240729 | 093000 | 12078371500 | 157600 | 158100 | 158200 | 157000 | 1447 |
| 543 | 20240729 | 092900 | 11850170900 | 157400 | 156600 | 158300 | 156600 | 1296 |
| 544 | 20240729 | 092800 | 11646152400 | 156600 | 156700 | 156700 | 156300 | 1326 |
| 545 | 20240729 | 092700 | 11438727900 | 156600 | 156100 | 156900 | 156100 | 1606 |
| 546 | 20240729 | 092600 | 11187411400 | 156100 | 156100 | 156200 | 155700 | 1359 |
| 547 | 20240729 | 092500 | 10975405100 | 156100 | 156300 | 156300 | 155800 | 2119 |
| 548 | 20240729 | 092400 | 10644795200 | 156200 | 155800 | 156200 | 155700 | 1459 |
| 549 | 20240729 | 092300 | 10417276300 | 155800 | 155200 | 156000 | 154700 | 6079 |
| 550 | 20240729 | 092200 | 9473873600 | 155100 | 155500 | 155500 | 155100 | 1608 |
| 551 | 20240729 | 092100 | 9224211500 | 155600 | 155700 | 155800 | 155400 | 1772 |
| 552 | 20240729 | 092000 | 8948525900 | 155800 | 155900 | 156200 | 155600 | 2613 |
| 553 | 20240729 | 091900 | 8541389800 | 155900 | 156300 | 156300 | 155800 | 1595 |
| 554 | 20240729 | 091800 | 8292618900 | 156100 | 155700 | 156400 | 155700 | 1154 |
| 555 | 20240729 | 091700 | 8112529000 | 155800 | 155800 | 155900 | 155700 | 1612 |
| 556 | 20240729 | 091600 | 7861429400 | 155800 | 157000 | 157000 | 155800 | 1818 |
| 557 | 20240729 | 091500 | 7577187800 | 156900 | 155700 | 156900 | 155700 | 2046 |
| 558 | 20240729 | 091400 | 7257411800 | 155700 | 155900 | 156100 | 155400 | 3335 |
| 559 | 20240729 | 091300 | 6738231700 | 155900 | 155500 | 156000 | 155500 | 1998 |
| 560 | 20240729 | 091200 | 6427016400 | 155600 | 156700 | 156700 | 155300 | 4959 |
| 561 | 20240729 | 091100 | 5653491800 | 156600 | 157000 | 157000 | 156100 | 1762 |
| 562 | 20240729 | 091000 | 5377508400 | 157000 | 156400 | 157400 | 156200 | 2664 |
| 563 | 20240729 | 090900 | 4959372200 | 156600 | 157800 | 157800 | 155700 | 6343 |
| 564 | 20240729 | 090800 | 3965871900 | 157800 | 158100 | 158100 | 157500 | 2912 |
| 565 | 20240729 | 090700 | 3506278100 | 158100 | 158300 | 159100 | 157900 | 5081 |
| 566 | 20240729 | 090600 | 2701701300 | 158700 | 159600 | 160000 | 158000 | 3258 |
| 567 | 20240729 | 090500 | 2183220700 | 159700 | 160200 | 160700 | 159600 | 1609 |
| 568 | 20240729 | 090400 | 1925777200 | 160200 | 160100 | 160700 | 159800 | 791 |
| 569 | 20240729 | 090300 | 1799149900 | 160100 | 160900 | 160900 | 159900 | 2426 |
| 570 | 20240729 | 090200 | 1410437300 | 160900 | 161200 | 161400 | 160700 | 1638 |
| 571 | 20240729 | 090100 | 1146748200 | 161200 | 163800 | 163800 | 161200 | 4325 |
| 572 | 20240729 | 090000 | 442769900 | 163800 | 164800 | 164800 | 163600 | 2573 |