34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 183000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 3 | 20240729 | 182900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 4 | 20240729 | 182800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 5 | 20240729 | 182700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 6 | 20240729 | 182600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 7 | 20240729 | 182500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 8 | 20240729 | 182400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 9 | 20240729 | 182300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 10 | 20240729 | 182200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 11 | 20240729 | 182100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 12 | 20240729 | 182000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 13 | 20240729 | 181900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 14 | 20240729 | 181800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 15 | 20240729 | 181700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 16 | 20240729 | 181600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 17 | 20240729 | 181500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 18 | 20240729 | 181400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 19 | 20240729 | 181300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 20 | 20240729 | 181200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 21 | 20240729 | 181100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 22 | 20240729 | 181000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 23 | 20240729 | 180900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 24 | 20240729 | 180800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 25 | 20240729 | 180700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 26 | 20240729 | 180600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 27 | 20240729 | 180500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 28 | 20240729 | 180400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 29 | 20240729 | 180300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 30 | 20240729 | 180200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 31 | 20240729 | 180100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 32 | 20240729 | 180000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 33 | 20240729 | 175900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 34 | 20240729 | 175800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 35 | 20240729 | 175700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 36 | 20240729 | 175600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 37 | 20240729 | 175500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 38 | 20240729 | 175400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 39 | 20240729 | 175300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 40 | 20240729 | 175200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 41 | 20240729 | 175100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 42 | 20240729 | 175000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 43 | 20240729 | 174900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 44 | 20240729 | 174800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 45 | 20240729 | 174700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 46 | 20240729 | 174600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 47 | 20240729 | 174500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 48 | 20240729 | 174400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 49 | 20240729 | 174300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 50 | 20240729 | 174200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 51 | 20240729 | 174100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 52 | 20240729 | 174000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 53 | 20240729 | 173900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 54 | 20240729 | 173800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 55 | 20240729 | 173700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 56 | 20240729 | 173600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 57 | 20240729 | 173500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 58 | 20240729 | 173400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 59 | 20240729 | 173300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 60 | 20240729 | 173200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 61 | 20240729 | 173100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 62 | 20240729 | 173000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 63 | 20240729 | 172900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 64 | 20240729 | 172800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 65 | 20240729 | 172700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 66 | 20240729 | 172600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 67 | 20240729 | 172500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 68 | 20240729 | 172400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 69 | 20240729 | 172300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 70 | 20240729 | 172200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 71 | 20240729 | 172100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 72 | 20240729 | 172000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 73 | 20240729 | 171900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 74 | 20240729 | 171800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 75 | 20240729 | 171700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 76 | 20240729 | 171600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 77 | 20240729 | 171500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 78 | 20240729 | 171400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 79 | 20240729 | 171300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 80 | 20240729 | 171200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 81 | 20240729 | 171100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 82 | 20240729 | 171000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 83 | 20240729 | 170900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 84 | 20240729 | 170800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 85 | 20240729 | 170700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 86 | 20240729 | 170600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 87 | 20240729 | 170500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 88 | 20240729 | 170400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 89 | 20240729 | 170300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 90 | 20240729 | 170200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 91 | 20240729 | 170100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 92 | 20240729 | 170000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 93 | 20240729 | 165900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 94 | 20240729 | 165800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 95 | 20240729 | 165700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 96 | 20240729 | 165600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 97 | 20240729 | 165500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 98 | 20240729 | 165400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 99 | 20240729 | 165300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 100 | 20240729 | 165200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 101 | 20240729 | 165100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 102 | 20240729 | 165000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 103 | 20240729 | 164900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 104 | 20240729 | 164800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 105 | 20240729 | 164700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 106 | 20240729 | 164600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 107 | 20240729 | 164500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 108 | 20240729 | 164400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 109 | 20240729 | 164300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 110 | 20240729 | 164200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 111 | 20240729 | 164100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 112 | 20240729 | 164000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 113 | 20240729 | 163900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 114 | 20240729 | 163800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 115 | 20240729 | 163700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 116 | 20240729 | 163600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 117 | 20240729 | 163500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 118 | 20240729 | 163400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 119 | 20240729 | 163300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 120 | 20240729 | 163200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 121 | 20240729 | 163100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 122 | 20240729 | 163000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 123 | 20240729 | 162900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 124 | 20240729 | 162800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 125 | 20240729 | 162700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 126 | 20240729 | 162600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 127 | 20240729 | 162500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 128 | 20240729 | 162400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 129 | 20240729 | 162300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 130 | 20240729 | 162200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 131 | 20240729 | 162100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 132 | 20240729 | 162000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 133 | 20240729 | 161900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 134 | 20240729 | 161800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 135 | 20240729 | 161700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 136 | 20240729 | 161600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 137 | 20240729 | 161500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 138 | 20240729 | 161400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 139 | 20240729 | 161300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 140 | 20240729 | 161200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 141 | 20240729 | 161100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 142 | 20240729 | 161000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 143 | 20240729 | 160900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 144 | 20240729 | 160800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 145 | 20240729 | 160700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 146 | 20240729 | 160600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 147 | 20240729 | 160500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 148 | 20240729 | 160400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 149 | 20240729 | 160300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 150 | 20240729 | 160200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 151 | 20240729 | 160100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 152 | 20240729 | 160000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 100152 |
| 153 | 20240729 | 155900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 154 | 20240729 | 155800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 155 | 20240729 | 155700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 156 | 20240729 | 155600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 157 | 20240729 | 155500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 158 | 20240729 | 155400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 159 | 20240729 | 155300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 160 | 20240729 | 155200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 161 | 20240729 | 155100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 162 | 20240729 | 155000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 163 | 20240729 | 154900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 164 | 20240729 | 154800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 165 | 20240729 | 154700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 166 | 20240729 | 154600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 167 | 20240729 | 154500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 168 | 20240729 | 154400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 169 | 20240729 | 154300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 170 | 20240729 | 154200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 171 | 20240729 | 154100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 172 | 20240729 | 154000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 173 | 20240729 | 153900 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 174 | 20240729 | 153800 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 175 | 20240729 | 153700 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 176 | 20240729 | 153600 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 177 | 20240729 | 153500 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 178 | 20240729 | 153400 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 179 | 20240729 | 153300 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 180 | 20240729 | 153200 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 181 | 20240729 | 153100 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 0 |
| 182 | 20240729 | 153000 | 133510016800 | 113700 | 113700 | 113700 | 113700 | 200304 |
| 183 | 20240729 | 152900 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 184 | 20240729 | 152800 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 185 | 20240729 | 152700 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 186 | 20240729 | 152600 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 187 | 20240729 | 152500 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 188 | 20240729 | 152400 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 189 | 20240729 | 152300 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 190 | 20240729 | 152200 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 191 | 20240729 | 152100 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 192 | 20240729 | 152000 | 122122734400 | 113600 | 113600 | 113600 | 113600 | 0 |
| 193 | 20240729 | 151900 | 122122734400 | 113600 | 113700 | 113700 | 113600 | 1332 |
| 194 | 20240729 | 151800 | 121971303800 | 113600 | 113600 | 113700 | 113600 | 957 |
| 195 | 20240729 | 151700 | 121862540700 | 113600 | 113600 | 113800 | 113600 | 3616 |
| 196 | 20240729 | 151600 | 121451636700 | 113600 | 113500 | 113700 | 113400 | 6743 |
| 197 | 20240729 | 151500 | 120686016700 | 113500 | 113400 | 113600 | 113400 | 4276 |
| 198 | 20240729 | 151400 | 120200809100 | 113400 | 113500 | 113600 | 113400 | 2517 |
| 199 | 20240729 | 151300 | 119915106600 | 113500 | 113500 | 113600 | 113500 | 1222 |
| 200 | 20240729 | 151200 | 119776389800 | 113500 | 113600 | 113700 | 113500 | 1820 |
| 201 | 20240729 | 151100 | 119569654100 | 113700 | 113500 | 113800 | 113500 | 1780 |
| 202 | 20240729 | 151000 | 119367445900 | 113500 | 113400 | 113600 | 113400 | 1825 |
| 203 | 20240729 | 150900 | 119160279100 | 113400 | 113400 | 113500 | 113300 | 2869 |
| 204 | 20240729 | 150800 | 118834912300 | 113400 | 113300 | 113400 | 113300 | 2756 |
| 205 | 20240729 | 150700 | 118522445100 | 113300 | 113400 | 113500 | 113300 | 2099 |
| 206 | 20240729 | 150600 | 118284370700 | 113400 | 113500 | 113600 | 113400 | 3357 |
| 207 | 20240729 | 150500 | 117903456200 | 113400 | 113400 | 113600 | 113400 | 2252 |
| 208 | 20240729 | 150400 | 117647950800 | 113400 | 113700 | 113800 | 113400 | 7948 |
| 209 | 20240729 | 150300 | 116745248300 | 113700 | 113700 | 113900 | 113600 | 3983 |
| 210 | 20240729 | 150200 | 116292222700 | 113700 | 113600 | 113700 | 113600 | 2723 |
| 211 | 20240729 | 150100 | 115982693500 | 113600 | 113500 | 113700 | 113500 | 1912 |
| 212 | 20240729 | 150000 | 115765490100 | 113500 | 113600 | 113700 | 113500 | 1915 |
| 213 | 20240729 | 145900 | 115547940900 | 113700 | 113700 | 113700 | 113600 | 1516 |
| 214 | 20240729 | 145800 | 115375713200 | 113600 | 113500 | 113700 | 113500 | 3262 |
| 215 | 20240729 | 145700 | 115005164200 | 113500 | 113600 | 113700 | 113500 | 2191 |
| 216 | 20240729 | 145600 | 114756411800 | 113600 | 113500 | 113700 | 113500 | 1402 |
| 217 | 20240729 | 145500 | 114597196300 | 113500 | 113400 | 113600 | 113400 | 3381 |
| 218 | 20240729 | 145400 | 114213589500 | 113400 | 113600 | 113600 | 113400 | 3509 |
| 219 | 20240729 | 145300 | 113815345100 | 113500 | 113600 | 113700 | 113500 | 1425 |
| 220 | 20240729 | 145200 | 113653465500 | 113700 | 113800 | 113900 | 113600 | 7484 |
| 221 | 20240729 | 145100 | 112802146300 | 113900 | 113800 | 113900 | 113800 | 1736 |
| 222 | 20240729 | 145000 | 112604581300 | 113800 | 113800 | 113900 | 113800 | 849 |
| 223 | 20240729 | 144900 | 112507940000 | 113800 | 113900 | 114000 | 113800 | 661 |
| 224 | 20240729 | 144800 | 112432661700 | 113900 | 113800 | 114000 | 113800 | 1696 |
| 225 | 20240729 | 144700 | 112239496400 | 113900 | 113800 | 113900 | 113800 | 1798 |
| 226 | 20240729 | 144600 | 112034873700 | 113800 | 113900 | 113900 | 113800 | 1264 |
| 227 | 20240729 | 144500 | 111891006800 | 113800 | 113800 | 113900 | 113800 | 883 |
| 228 | 20240729 | 144400 | 111790484400 | 113800 | 113900 | 113900 | 113800 | 847 |
| 229 | 20240729 | 144300 | 111694065700 | 113800 | 113900 | 113900 | 113800 | 733 |
| 230 | 20240729 | 144200 | 111610633400 | 113800 | 113800 | 113900 | 113800 | 1290 |
| 231 | 20240729 | 144100 | 111463743400 | 113900 | 113900 | 114000 | 113800 | 1062 |
| 232 | 20240729 | 144000 | 111342779700 | 113900 | 113900 | 114000 | 113900 | 1667 |
| 233 | 20240729 | 143900 | 111152888800 | 113900 | 114000 | 114100 | 113900 | 1230 |
| 234 | 20240729 | 143800 | 111012675000 | 114000 | 113900 | 114100 | 113900 | 1012 |
| 235 | 20240729 | 143700 | 110897322000 | 114000 | 113900 | 114000 | 113900 | 1201 |
| 236 | 20240729 | 143600 | 110760460100 | 113900 | 113900 | 114000 | 113800 | 484 |
| 237 | 20240729 | 143500 | 110705335000 | 114000 | 113800 | 114000 | 113800 | 1691 |
| 238 | 20240729 | 143400 | 110512751100 | 113800 | 113800 | 113900 | 113800 | 669 |
| 239 | 20240729 | 143300 | 110436612400 | 113800 | 113800 | 113900 | 113700 | 1222 |
| 240 | 20240729 | 143200 | 110297570200 | 113800 | 113700 | 113900 | 113700 | 892 |
| 241 | 20240729 | 143100 | 110196104900 | 113700 | 113800 | 113900 | 113700 | 745 |
| 242 | 20240729 | 143000 | 110111323800 | 113800 | 113800 | 113900 | 113800 | 828 |
| 243 | 20240729 | 142900 | 110017040800 | 113900 | 113900 | 114000 | 113800 | 1913 |
| 244 | 20240729 | 142800 | 109799076400 | 113900 | 113800 | 114000 | 113800 | 1127 |
| 245 | 20240729 | 142700 | 109670733100 | 113800 | 113800 | 113900 | 113800 | 466 |
| 246 | 20240729 | 142600 | 109617679800 | 113900 | 113800 | 114000 | 113800 | 968 |
| 247 | 20240729 | 142500 | 109507461400 | 113800 | 113800 | 114000 | 113800 | 1107 |
| 248 | 20240729 | 142400 | 109381442200 | 113800 | 113800 | 113900 | 113800 | 480 |
| 249 | 20240729 | 142300 | 109326809400 | 113800 | 113800 | 113900 | 113800 | 951 |
| 250 | 20240729 | 142200 | 109218572100 | 113800 | 113800 | 113900 | 113800 | 481 |
| 251 | 20240729 | 142100 | 109163829100 | 113900 | 113900 | 114000 | 113800 | 1542 |
| 252 | 20240729 | 142000 | 108988194300 | 113900 | 113900 | 114100 | 113900 | 1081 |
| 253 | 20240729 | 141900 | 108865013500 | 113900 | 113900 | 114000 | 113900 | 449 |
| 254 | 20240729 | 141800 | 108813864400 | 113900 | 113800 | 114000 | 113800 | 719 |
| 255 | 20240729 | 141700 | 108731967000 | 113800 | 113900 | 114100 | 113800 | 1444 |
| 256 | 20240729 | 141600 | 108567472600 | 114000 | 113800 | 114000 | 113800 | 962 |
| 257 | 20240729 | 141500 | 108457952100 | 113800 | 113600 | 113800 | 113600 | 871 |
| 258 | 20240729 | 141400 | 108358895300 | 113600 | 113500 | 113700 | 113500 | 667 |
| 259 | 20240729 | 141300 | 108283134500 | 113500 | 113400 | 113800 | 113400 | 2941 |
| 260 | 20240729 | 141200 | 107948946100 | 113500 | 113400 | 113500 | 113400 | 1812 |
| 261 | 20240729 | 141100 | 107743335200 | 113400 | 113500 | 113500 | 113400 | 1935 |
| 262 | 20240729 | 141000 | 107523813900 | 113400 | 113400 | 113500 | 113400 | 546 |
| 263 | 20240729 | 140900 | 107461883100 | 113400 | 113500 | 113500 | 113400 | 545 |
| 264 | 20240729 | 140800 | 107400069800 | 113400 | 113400 | 113500 | 113400 | 1144 |
| 265 | 20240729 | 140700 | 107270332300 | 113400 | 113400 | 113500 | 113400 | 495 |
| 266 | 20240729 | 140600 | 107214189200 | 113400 | 113500 | 113600 | 113400 | 2720 |
| 267 | 20240729 | 140500 | 106905497900 | 113500 | 113500 | 113600 | 113500 | 710 |
| 268 | 20240729 | 140400 | 106824902400 | 113500 | 113600 | 113600 | 113500 | 1628 |
| 269 | 20240729 | 140300 | 106639982000 | 113600 | 113600 | 113600 | 113500 | 943 |
| 270 | 20240729 | 140200 | 106532906500 | 113500 | 113400 | 113600 | 113400 | 1565 |
| 271 | 20240729 | 140100 | 106355321800 | 113400 | 113300 | 113500 | 113300 | 1882 |
| 272 | 20240729 | 140000 | 106141800300 | 113300 | 113400 | 113500 | 113300 | 4932 |
| 273 | 20240729 | 135900 | 105582537800 | 113400 | 113400 | 113500 | 113400 | 702 |
| 274 | 20240729 | 135800 | 105502922600 | 113400 | 113600 | 113600 | 113400 | 1264 |
| 275 | 20240729 | 135700 | 105359478200 | 113500 | 113500 | 113600 | 113500 | 5733 |
| 276 | 20240729 | 135600 | 104708760100 | 113500 | 113500 | 113700 | 113500 | 1445 |
| 277 | 20240729 | 135500 | 104544631100 | 113600 | 113600 | 113700 | 113500 | 2227 |
| 278 | 20240729 | 135400 | 104291750100 | 113500 | 113600 | 113700 | 113500 | 3670 |
| 279 | 20240729 | 135300 | 103874842500 | 113600 | 113600 | 113700 | 113600 | 847 |
| 280 | 20240729 | 135200 | 103778611800 | 113600 | 113600 | 113800 | 113600 | 3920 |
| 281 | 20240729 | 135100 | 103333273600 | 113600 | 113600 | 113800 | 113600 | 2865 |
| 282 | 20240729 | 135000 | 103007657400 | 113600 | 113900 | 113900 | 113600 | 6003 |
| 283 | 20240729 | 134900 | 102324838500 | 113900 | 113900 | 113900 | 113800 | 2105 |
| 284 | 20240729 | 134800 | 102085234100 | 113900 | 113800 | 113900 | 113800 | 2073 |
| 285 | 20240729 | 134700 | 101849271800 | 113900 | 113800 | 113900 | 113800 | 982 |
| 286 | 20240729 | 134600 | 101737450600 | 113800 | 114100 | 114200 | 113800 | 8625 |
| 287 | 20240729 | 134500 | 100754410600 | 114100 | 114200 | 114300 | 114000 | 5342 |
| 288 | 20240729 | 134400 | 100144687400 | 114200 | 114300 | 114300 | 114200 | 1725 |
| 289 | 20240729 | 134300 | 99947626000 | 114200 | 114200 | 114300 | 114200 | 582 |
| 290 | 20240729 | 134200 | 99881156000 | 114200 | 114400 | 114500 | 114100 | 8082 |
| 291 | 20240729 | 134100 | 98957402000 | 114500 | 114400 | 114500 | 114400 | 1536 |
| 292 | 20240729 | 134000 | 98781554600 | 114400 | 114500 | 114600 | 114400 | 2518 |
| 293 | 20240729 | 133900 | 98493273800 | 114500 | 114600 | 114700 | 114500 | 2021 |
| 294 | 20240729 | 133800 | 98261658500 | 114600 | 114600 | 114700 | 114600 | 1263 |
| 295 | 20240729 | 133700 | 98116882900 | 114600 | 114600 | 114700 | 114600 | 671 |
| 296 | 20240729 | 133600 | 98039981400 | 114600 | 114800 | 114800 | 114600 | 1849 |
| 297 | 20240729 | 133500 | 97828011200 | 114700 | 114800 | 115000 | 114700 | 4607 |
| 298 | 20240729 | 133400 | 97298602700 | 114800 | 114800 | 114900 | 114800 | 1053 |
| 299 | 20240729 | 133300 | 97177686200 | 114800 | 114700 | 114900 | 114700 | 1295 |
| 300 | 20240729 | 133200 | 97029042100 | 114700 | 114700 | 114800 | 114700 | 560 |
| 301 | 20240729 | 133100 | 96964789700 | 114700 | 114700 | 114800 | 114700 | 700 |
| 302 | 20240729 | 133000 | 96884476700 | 114800 | 114700 | 114800 | 114600 | 1871 |
| 303 | 20240729 | 132900 | 96669781800 | 114600 | 114500 | 114800 | 114500 | 1061 |
| 304 | 20240729 | 132800 | 96548198600 | 114500 | 114500 | 114700 | 114500 | 1605 |
| 305 | 20240729 | 132700 | 96364297500 | 114500 | 114500 | 114800 | 114500 | 2069 |
| 306 | 20240729 | 132600 | 96127070600 | 114600 | 114900 | 115000 | 114400 | 7646 |
| 307 | 20240729 | 132500 | 95249724000 | 114900 | 114800 | 114900 | 114800 | 752 |
| 308 | 20240729 | 132400 | 95163382900 | 114900 | 114800 | 114900 | 114800 | 600 |
| 309 | 20240729 | 132300 | 95094466500 | 114800 | 114800 | 114900 | 114800 | 1100 |
| 310 | 20240729 | 132200 | 94968165300 | 114800 | 114900 | 115000 | 114800 | 2128 |
| 311 | 20240729 | 132100 | 94723716100 | 115000 | 115000 | 115000 | 114900 | 759 |
| 312 | 20240729 | 132000 | 94636471800 | 115000 | 114900 | 115000 | 114900 | 3482 |
| 313 | 20240729 | 131900 | 94236212100 | 114900 | 114600 | 114900 | 114600 | 2292 |
| 314 | 20240729 | 131800 | 93973127800 | 114600 | 114600 | 114700 | 114600 | 647 |
| 315 | 20240729 | 131700 | 93898980300 | 114500 | 114500 | 114600 | 114500 | 766 |
| 316 | 20240729 | 131600 | 93811217900 | 114500 | 114500 | 114700 | 114500 | 748 |
| 317 | 20240729 | 131500 | 93725520600 | 114600 | 114300 | 114600 | 114300 | 913 |
| 318 | 20240729 | 131400 | 93620952600 | 114300 | 114300 | 114400 | 114300 | 830 |
| 319 | 20240729 | 131300 | 93526048800 | 114300 | 114300 | 114400 | 114200 | 2553 |
| 320 | 20240729 | 131200 | 93234228500 | 114200 | 114200 | 114300 | 114100 | 1437 |
| 321 | 20240729 | 131100 | 93070076300 | 114300 | 114200 | 114400 | 114100 | 1229 |
| 322 | 20240729 | 131000 | 92929685300 | 114200 | 114200 | 114200 | 114100 | 1274 |
| 323 | 20240729 | 130900 | 92784259900 | 114200 | 114100 | 114200 | 114100 | 412 |
| 324 | 20240729 | 130800 | 92737244000 | 114100 | 114100 | 114200 | 114100 | 1402 |
| 325 | 20240729 | 130700 | 92577202700 | 114100 | 114300 | 114400 | 114100 | 5468 |
| 326 | 20240729 | 130600 | 91952704200 | 114300 | 114300 | 114400 | 114200 | 2466 |
| 327 | 20240729 | 130500 | 91670817000 | 114200 | 114200 | 114300 | 114200 | 821 |
| 328 | 20240729 | 130400 | 91577039500 | 114200 | 114300 | 114400 | 114200 | 1011 |
| 329 | 20240729 | 130300 | 91461483200 | 114300 | 114300 | 114400 | 114300 | 1000 |
| 330 | 20240729 | 130200 | 91347180600 | 114300 | 114400 | 114400 | 114300 | 831 |
| 331 | 20240729 | 130100 | 91252175900 | 114400 | 114500 | 114500 | 114400 | 368 |
| 332 | 20240729 | 130000 | 91210073800 | 114500 | 114200 | 114500 | 114200 | 1905 |
| 333 | 20240729 | 125900 | 90992197300 | 114300 | 114200 | 114300 | 114200 | 1021 |
| 334 | 20240729 | 125800 | 90875557500 | 114200 | 114400 | 114400 | 114200 | 3551 |
| 335 | 20240729 | 125700 | 90469744400 | 114300 | 114400 | 114500 | 114300 | 2880 |
| 336 | 20240729 | 125600 | 90140359500 | 114400 | 114400 | 114500 | 114400 | 1091 |
| 337 | 20240729 | 125500 | 90015495900 | 114400 | 114400 | 114500 | 114400 | 234 |
| 338 | 20240729 | 125400 | 89988716600 | 114400 | 114400 | 114500 | 114400 | 674 |
| 339 | 20240729 | 125300 | 89911608700 | 114400 | 114500 | 114600 | 114400 | 2155 |
| 340 | 20240729 | 125200 | 89664872800 | 114600 | 114500 | 114600 | 114500 | 362 |
| 341 | 20240729 | 125100 | 89623418800 | 114600 | 114800 | 114900 | 114500 | 1442 |
| 342 | 20240729 | 125000 | 89458024800 | 114800 | 114600 | 114900 | 114500 | 1468 |
| 343 | 20240729 | 124900 | 89289735800 | 114600 | 114600 | 114700 | 114600 | 249 |
| 344 | 20240729 | 124800 | 89261195900 | 114600 | 114600 | 114700 | 114600 | 603 |
| 345 | 20240729 | 124700 | 89192073600 | 114700 | 114600 | 114700 | 114600 | 848 |
| 346 | 20240729 | 124600 | 89094868100 | 114600 | 114500 | 114700 | 114500 | 556 |
| 347 | 20240729 | 124500 | 89031156200 | 114600 | 114600 | 114700 | 114500 | 783 |
| 348 | 20240729 | 124400 | 88941427600 | 114600 | 114500 | 114700 | 114500 | 1476 |
| 349 | 20240729 | 124300 | 88772286800 | 114500 | 114500 | 114700 | 114500 | 819 |
| 350 | 20240729 | 124200 | 88678452400 | 114500 | 114600 | 114700 | 114500 | 1524 |
| 351 | 20240729 | 124100 | 88503814800 | 114600 | 114700 | 114700 | 114600 | 368 |
| 352 | 20240729 | 124000 | 88461626500 | 114700 | 114900 | 114900 | 114600 | 4359 |
| 353 | 20240729 | 123900 | 87961347800 | 114900 | 114800 | 114900 | 114800 | 1079 |
| 354 | 20240729 | 123800 | 87837415600 | 114900 | 114800 | 114900 | 114800 | 416 |
| 355 | 20240729 | 123700 | 87789640700 | 114800 | 114800 | 114900 | 114800 | 684 |
| 356 | 20240729 | 123600 | 87711093000 | 114800 | 114800 | 114900 | 114800 | 815 |
| 357 | 20240729 | 123500 | 87617508600 | 114800 | 114900 | 115000 | 114800 | 1041 |
| 358 | 20240729 | 123400 | 87497916000 | 114900 | 114800 | 115000 | 114800 | 969 |
| 359 | 20240729 | 123300 | 87386574000 | 114800 | 114800 | 114900 | 114800 | 540 |
| 360 | 20240729 | 123200 | 87324569500 | 114800 | 114700 | 114900 | 114700 | 1049 |
| 361 | 20240729 | 123100 | 87204158300 | 114700 | 114800 | 114900 | 114600 | 4449 |
| 362 | 20240729 | 123000 | 86693636500 | 114800 | 114900 | 115000 | 114800 | 919 |
| 363 | 20240729 | 122900 | 86588030900 | 114800 | 114800 | 114900 | 114800 | 351 |
| 364 | 20240729 | 122800 | 86547711300 | 114800 | 114800 | 114900 | 114800 | 929 |
| 365 | 20240729 | 122700 | 86441030900 | 114800 | 114800 | 114900 | 114800 | 452 |
| 366 | 20240729 | 122600 | 86389130900 | 114900 | 114800 | 114900 | 114800 | 462 |
| 367 | 20240729 | 122500 | 86336081300 | 114800 | 114700 | 115000 | 114700 | 1633 |
| 368 | 20240729 | 122400 | 86148599300 | 114700 | 114700 | 114800 | 114700 | 575 |
| 369 | 20240729 | 122300 | 86082645700 | 114700 | 114800 | 114800 | 114700 | 343 |
| 370 | 20240729 | 122200 | 86043300700 | 114700 | 114900 | 115000 | 114700 | 1476 |
| 371 | 20240729 | 122100 | 85873878100 | 114900 | 114900 | 115000 | 114900 | 763 |
| 372 | 20240729 | 122000 | 85786207600 | 115000 | 114800 | 115000 | 114800 | 769 |
| 373 | 20240729 | 121900 | 85697844200 | 114800 | 114900 | 115000 | 114800 | 1861 |
| 374 | 20240729 | 121800 | 85483959400 | 114900 | 114800 | 115000 | 114800 | 2364 |
| 375 | 20240729 | 121700 | 85212368100 | 114900 | 114500 | 114900 | 114500 | 2777 |
| 376 | 20240729 | 121600 | 84893829600 | 114500 | 114500 | 114600 | 114400 | 1172 |
| 377 | 20240729 | 121500 | 84759636100 | 114400 | 114300 | 114500 | 114300 | 490 |
| 378 | 20240729 | 121400 | 84703607600 | 114300 | 114300 | 114400 | 114300 | 656 |
| 379 | 20240729 | 121300 | 84628599100 | 114300 | 114300 | 114400 | 114300 | 781 |
| 380 | 20240729 | 121200 | 84539290600 | 114400 | 114300 | 114400 | 114300 | 448 |
| 381 | 20240729 | 121100 | 84488077300 | 114300 | 114400 | 114500 | 114300 | 662 |
| 382 | 20240729 | 121000 | 84412370500 | 114400 | 114500 | 114500 | 114400 | 507 |
| 383 | 20240729 | 120900 | 84354362800 | 114400 | 114200 | 114500 | 114200 | 3329 |
| 384 | 20240729 | 120800 | 83973643700 | 114200 | 114300 | 114400 | 114200 | 1938 |
| 385 | 20240729 | 120700 | 83752170700 | 114300 | 114500 | 114500 | 114300 | 829 |
| 386 | 20240729 | 120600 | 83657337100 | 114500 | 114500 | 114600 | 114500 | 382 |
| 387 | 20240729 | 120500 | 83613594300 | 114500 | 114500 | 114600 | 114500 | 624 |
| 388 | 20240729 | 120400 | 83542140300 | 114500 | 114400 | 114600 | 114300 | 685 |
| 389 | 20240729 | 120300 | 83463720600 | 114300 | 114300 | 114400 | 114300 | 379 |
| 390 | 20240729 | 120200 | 83420380600 | 114300 | 114500 | 114600 | 114300 | 1107 |
| 391 | 20240729 | 120100 | 83293720100 | 114500 | 114500 | 114600 | 114400 | 1604 |
| 392 | 20240729 | 120000 | 83110087100 | 114500 | 114400 | 114500 | 114400 | 449 |
| 393 | 20240729 | 115900 | 83058719200 | 114400 | 114400 | 114500 | 114400 | 1222 |
| 394 | 20240729 | 115800 | 82918888300 | 114400 | 114600 | 114600 | 114400 | 1052 |
| 395 | 20240729 | 115700 | 82798452300 | 114600 | 114400 | 114600 | 114300 | 7630 |
| 396 | 20240729 | 115600 | 81924883200 | 114400 | 114500 | 114600 | 114400 | 2434 |
| 397 | 20240729 | 115500 | 81646327800 | 114500 | 114500 | 114600 | 114500 | 764 |
| 398 | 20240729 | 115400 | 81558844000 | 114500 | 114600 | 114700 | 114500 | 933 |
| 399 | 20240729 | 115300 | 81451926300 | 114500 | 114500 | 114600 | 114500 | 1048 |
| 400 | 20240729 | 115200 | 81331912100 | 114600 | 114500 | 114600 | 114500 | 399 |
| 401 | 20240729 | 115100 | 81286221500 | 114500 | 114600 | 114700 | 114500 | 1274 |
| 402 | 20240729 | 115000 | 81140268600 | 114600 | 114600 | 114800 | 114600 | 450 |
| 403 | 20240729 | 114900 | 81088691800 | 114600 | 114700 | 114700 | 114600 | 802 |
| 404 | 20240729 | 114800 | 80996729500 | 114700 | 114700 | 114700 | 114600 | 1191 |
| 405 | 20240729 | 114700 | 80860153600 | 114700 | 114700 | 114800 | 114700 | 908 |
| 406 | 20240729 | 114600 | 80755981800 | 114700 | 114600 | 114900 | 114600 | 1395 |
| 407 | 20240729 | 114500 | 80595921800 | 114600 | 114600 | 114700 | 114600 | 708 |
| 408 | 20240729 | 114400 | 80514766400 | 114700 | 114700 | 114700 | 114600 | 820 |
| 409 | 20240729 | 114300 | 80420776100 | 114600 | 114500 | 114800 | 114500 | 1167 |
| 410 | 20240729 | 114200 | 80287012900 | 114500 | 114500 | 114600 | 114500 | 631 |
| 411 | 20240729 | 114100 | 80214748000 | 114500 | 114500 | 114600 | 114500 | 889 |
| 412 | 20240729 | 114000 | 80112920300 | 114600 | 114600 | 114600 | 114500 | 565 |
| 413 | 20240729 | 113900 | 80048199000 | 114500 | 114600 | 114700 | 114500 | 1347 |
| 414 | 20240729 | 113800 | 79893828600 | 114600 | 114600 | 114700 | 114600 | 789 |
| 415 | 20240729 | 113700 | 79803391300 | 114600 | 114600 | 114700 | 114600 | 489 |
| 416 | 20240729 | 113600 | 79747334200 | 114600 | 114500 | 114700 | 114500 | 1170 |
| 417 | 20240729 | 113500 | 79613262100 | 114500 | 114500 | 114600 | 114500 | 898 |
| 418 | 20240729 | 113400 | 79510406600 | 114500 | 114500 | 114600 | 114500 | 566 |
| 419 | 20240729 | 113300 | 79445583800 | 114500 | 114900 | 115000 | 114500 | 4989 |
| 420 | 20240729 | 113200 | 78872838500 | 114900 | 114900 | 115100 | 114900 | 2713 |
| 421 | 20240729 | 113100 | 78560879800 | 115000 | 114900 | 115000 | 114800 | 2018 |
| 422 | 20240729 | 113000 | 78328990600 | 114800 | 114900 | 115000 | 114800 | 1810 |
| 423 | 20240729 | 112900 | 78121090200 | 114900 | 114800 | 115000 | 114800 | 2153 |
| 424 | 20240729 | 112800 | 77873768200 | 114800 | 114900 | 115000 | 114800 | 1739 |
| 425 | 20240729 | 112700 | 77673977600 | 115000 | 114900 | 115000 | 114900 | 1423 |
| 426 | 20240729 | 112600 | 77510379800 | 115000 | 114800 | 115000 | 114800 | 2139 |
| 427 | 20240729 | 112500 | 77264545500 | 114800 | 114400 | 114900 | 114400 | 4597 |
| 428 | 20240729 | 112400 | 76737524300 | 114400 | 114000 | 114500 | 114000 | 2313 |
| 429 | 20240729 | 112300 | 76473321300 | 114000 | 114000 | 114100 | 114000 | 524 |
| 430 | 20240729 | 112200 | 76413573200 | 114000 | 114000 | 114100 | 114000 | 633 |
| 431 | 20240729 | 112100 | 76341401400 | 114100 | 114000 | 114100 | 114000 | 1030 |
| 432 | 20240729 | 112000 | 76223936100 | 114100 | 114000 | 114100 | 114000 | 471 |
| 433 | 20240729 | 111900 | 76170228900 | 114000 | 114000 | 114100 | 114000 | 1059 |
| 434 | 20240729 | 111800 | 76049481100 | 114000 | 114300 | 114300 | 114000 | 1318 |
| 435 | 20240729 | 111700 | 75899124000 | 114200 | 114100 | 114300 | 114100 | 609 |
| 436 | 20240729 | 111600 | 75829561100 | 114200 | 113900 | 114200 | 113900 | 1314 |
| 437 | 20240729 | 111500 | 75679652500 | 113900 | 113800 | 114000 | 113800 | 3105 |
| 438 | 20240729 | 111400 | 75326011200 | 113800 | 113700 | 113900 | 113700 | 2009 |
| 439 | 20240729 | 111300 | 75097527200 | 113700 | 113600 | 114000 | 113600 | 3597 |
| 440 | 20240729 | 111200 | 74688318800 | 113600 | 113600 | 113700 | 113600 | 2331 |
| 441 | 20240729 | 111100 | 74423341000 | 113600 | 113600 | 113700 | 113600 | 432 |
| 442 | 20240729 | 111000 | 74374253100 | 113600 | 113600 | 113700 | 113600 | 1791 |
| 443 | 20240729 | 110900 | 74170790400 | 113600 | 113700 | 113700 | 113600 | 1240 |
| 444 | 20240729 | 110800 | 74029922200 | 113600 | 113700 | 113800 | 113600 | 3585 |
| 445 | 20240729 | 110700 | 73622336800 | 113800 | 113800 | 113800 | 113700 | 1797 |
| 446 | 20240729 | 110600 | 73417875500 | 113800 | 113800 | 113900 | 113800 | 696 |
| 447 | 20240729 | 110500 | 73338655700 | 113800 | 113900 | 114000 | 113800 | 2289 |
| 448 | 20240729 | 110400 | 73077950300 | 113900 | 113900 | 114000 | 113900 | 1050 |
| 449 | 20240729 | 110300 | 72958345300 | 113900 | 114100 | 114100 | 113900 | 2975 |
| 450 | 20240729 | 110200 | 72619252000 | 114000 | 113900 | 114100 | 113900 | 1117 |
| 451 | 20240729 | 110100 | 72491941100 | 113900 | 114100 | 114100 | 113900 | 526 |
| 452 | 20240729 | 110000 | 72432011100 | 114100 | 113900 | 114100 | 113900 | 777 |
| 453 | 20240729 | 105900 | 72343443600 | 114000 | 113900 | 114100 | 113900 | 1248 |
| 454 | 20240729 | 105800 | 72201228500 | 114000 | 114300 | 114300 | 113900 | 1889 |
| 455 | 20240729 | 105700 | 71985897000 | 114000 | 114200 | 114300 | 113900 | 3939 |
| 456 | 20240729 | 105600 | 71536475000 | 114200 | 114300 | 114400 | 114200 | 2423 |
| 457 | 20240729 | 105500 | 71259562400 | 114300 | 114200 | 114600 | 114100 | 6655 |
| 458 | 20240729 | 105400 | 70498630100 | 114200 | 113800 | 114300 | 113800 | 6238 |
| 459 | 20240729 | 105300 | 69787240100 | 113800 | 113900 | 113900 | 113700 | 2637 |
| 460 | 20240729 | 105200 | 69487127700 | 113800 | 113900 | 113900 | 113800 | 1124 |
| 461 | 20240729 | 105100 | 69359213400 | 113800 | 113800 | 113900 | 113800 | 829 |
| 462 | 20240729 | 105000 | 69264850800 | 113800 | 113800 | 113900 | 113700 | 1342 |
| 463 | 20240729 | 104900 | 69112143200 | 113700 | 114000 | 114000 | 113700 | 2398 |
| 464 | 20240729 | 104800 | 68839182800 | 114000 | 114100 | 114100 | 113900 | 1072 |
| 465 | 20240729 | 104700 | 68716968300 | 114100 | 114000 | 114200 | 114000 | 2321 |
| 466 | 20240729 | 104600 | 68452244300 | 114000 | 113800 | 114000 | 113700 | 916 |
| 467 | 20240729 | 104500 | 68347919600 | 113800 | 113800 | 113900 | 113700 | 3014 |
| 468 | 20240729 | 104400 | 68005016200 | 113800 | 113900 | 114000 | 113800 | 1812 |
| 469 | 20240729 | 104300 | 67798637500 | 114000 | 114100 | 114100 | 113900 | 3452 |
| 470 | 20240729 | 104200 | 67405188800 | 114000 | 114200 | 114200 | 114000 | 1538 |
| 471 | 20240729 | 104100 | 67229793300 | 114200 | 114200 | 114300 | 114100 | 3007 |
| 472 | 20240729 | 104000 | 66886529300 | 114300 | 114300 | 114300 | 114200 | 1173 |
| 473 | 20240729 | 103900 | 66752557800 | 114300 | 114400 | 114400 | 114200 | 1385 |
| 474 | 20240729 | 103800 | 66594240000 | 114400 | 114400 | 114400 | 114300 | 411 |
| 475 | 20240729 | 103700 | 66547251200 | 114400 | 114200 | 114600 | 114200 | 2638 |
| 476 | 20240729 | 103600 | 66245468000 | 114100 | 114200 | 114200 | 114100 | 2001 |
| 477 | 20240729 | 103500 | 66016994200 | 114200 | 114400 | 114400 | 114100 | 2173 |
| 478 | 20240729 | 103400 | 65768815700 | 114300 | 114300 | 114400 | 114200 | 2482 |
| 479 | 20240729 | 103300 | 65485117800 | 114400 | 114400 | 114400 | 114300 | 1116 |
| 480 | 20240729 | 103200 | 65357515800 | 114500 | 114600 | 114600 | 114300 | 1575 |
| 481 | 20240729 | 103100 | 65177274600 | 114500 | 114500 | 114700 | 114500 | 1811 |
| 482 | 20240729 | 103000 | 64969730500 | 114500 | 114700 | 114700 | 114500 | 2136 |
| 483 | 20240729 | 102900 | 64724876200 | 114700 | 114600 | 114700 | 114300 | 2724 |
| 484 | 20240729 | 102800 | 64413102800 | 114500 | 114600 | 114700 | 114400 | 4186 |
| 485 | 20240729 | 102700 | 63933690900 | 114600 | 114800 | 114800 | 114600 | 3560 |
| 486 | 20240729 | 102600 | 63525451500 | 114800 | 114900 | 114900 | 114700 | 1947 |
| 487 | 20240729 | 102500 | 63301946600 | 114800 | 115000 | 115000 | 114800 | 2194 |
| 488 | 20240729 | 102400 | 63049797000 | 115000 | 115000 | 115000 | 114900 | 526 |
| 489 | 20240729 | 102300 | 62989345500 | 114900 | 115000 | 115100 | 114900 | 2229 |
| 490 | 20240729 | 102200 | 62733112000 | 115100 | 115100 | 115100 | 115000 | 599 |
| 491 | 20240729 | 102100 | 62664204500 | 115100 | 114900 | 115100 | 114800 | 2252 |
| 492 | 20240729 | 102000 | 62405152700 | 114900 | 114800 | 115000 | 114700 | 1973 |
| 493 | 20240729 | 101900 | 62178633800 | 114800 | 114700 | 114800 | 114700 | 540 |
| 494 | 20240729 | 101800 | 62116678000 | 114700 | 115000 | 115000 | 114700 | 2288 |
| 495 | 20240729 | 101700 | 61853929800 | 114900 | 114800 | 115000 | 114800 | 2257 |
| 496 | 20240729 | 101600 | 61594694200 | 114900 | 114900 | 115000 | 114800 | 2161 |
| 497 | 20240729 | 101500 | 61346444700 | 114900 | 114800 | 114900 | 114700 | 2519 |
| 498 | 20240729 | 101400 | 61057200200 | 114800 | 114800 | 114900 | 114700 | 1291 |
| 499 | 20240729 | 101300 | 60908996500 | 114900 | 114900 | 115100 | 114800 | 2466 |
| 500 | 20240729 | 101200 | 60625607000 | 114900 | 115000 | 115000 | 114800 | 2047 |
| 501 | 20240729 | 101100 | 60390487900 | 114900 | 114800 | 114900 | 114700 | 3743 |
| 502 | 20240729 | 101000 | 59960922800 | 114700 | 115100 | 115100 | 114700 | 3289 |
| 503 | 20240729 | 100900 | 59583202400 | 115000 | 115200 | 115300 | 114900 | 8592 |
| 504 | 20240729 | 100800 | 58594625200 | 115300 | 115200 | 115500 | 115200 | 4607 |
| 505 | 20240729 | 100700 | 58063500900 | 115200 | 115600 | 115600 | 115200 | 3859 |
| 506 | 20240729 | 100600 | 57618148200 | 115600 | 115600 | 115700 | 115500 | 2925 |
| 507 | 20240729 | 100500 | 57280006200 | 115500 | 115600 | 115700 | 115500 | 1991 |
| 508 | 20240729 | 100400 | 57049835600 | 115700 | 115300 | 115700 | 115200 | 2222 |
| 509 | 20240729 | 100300 | 56793437200 | 115200 | 115700 | 115700 | 115100 | 7159 |
| 510 | 20240729 | 100200 | 55967691500 | 115700 | 115600 | 115900 | 115400 | 5986 |
| 511 | 20240729 | 100100 | 55275504100 | 115700 | 115400 | 115700 | 115400 | 4096 |
| 512 | 20240729 | 100000 | 54802234600 | 115500 | 115400 | 115500 | 115300 | 2523 |
| 513 | 20240729 | 095900 | 54511112700 | 115500 | 115800 | 115900 | 115500 | 7078 |
| 514 | 20240729 | 095800 | 53692922600 | 115900 | 115700 | 116000 | 115500 | 6054 |
| 515 | 20240729 | 095700 | 52992411100 | 115700 | 115800 | 116100 | 115500 | 15615 |
| 516 | 20240729 | 095600 | 51183575600 | 115800 | 115700 | 115900 | 115600 | 12131 |
| 517 | 20240729 | 095500 | 49779067000 | 115600 | 115600 | 115700 | 115500 | 7021 |
| 518 | 20240729 | 095400 | 48967590200 | 115700 | 115300 | 115800 | 115300 | 15125 |
| 519 | 20240729 | 095300 | 47220235800 | 115400 | 115200 | 115400 | 115100 | 7483 |
| 520 | 20240729 | 095200 | 46357879900 | 115100 | 115300 | 115400 | 115100 | 4039 |
| 521 | 20240729 | 095100 | 45892399900 | 115300 | 115100 | 115500 | 115000 | 20100 |
| 522 | 20240729 | 095000 | 43575906600 | 115100 | 114900 | 115200 | 114800 | 8326 |
| 523 | 20240729 | 094900 | 42619011700 | 115000 | 114900 | 115300 | 114900 | 11646 |
| 524 | 20240729 | 094800 | 41279247900 | 114900 | 114800 | 115100 | 114700 | 8289 |
| 525 | 20240729 | 094700 | 40326720000 | 114800 | 114300 | 114900 | 114200 | 18637 |
| 526 | 20240729 | 094600 | 38189956300 | 114300 | 113700 | 114400 | 113600 | 14373 |
| 527 | 20240729 | 094500 | 36551209700 | 113700 | 113300 | 113800 | 113200 | 9627 |
| 528 | 20240729 | 094400 | 35458361900 | 113300 | 113200 | 113300 | 113200 | 652 |
| 529 | 20240729 | 094300 | 35384514800 | 113300 | 113300 | 113400 | 113200 | 3317 |
| 530 | 20240729 | 094200 | 35008617400 | 113400 | 113100 | 113400 | 113100 | 1227 |
| 531 | 20240729 | 094100 | 34869708800 | 113100 | 112900 | 113300 | 112900 | 3382 |
| 532 | 20240729 | 094000 | 34487063900 | 113000 | 113000 | 113300 | 112900 | 3446 |
| 533 | 20240729 | 093900 | 34097433700 | 113000 | 113000 | 113100 | 112900 | 2751 |
| 534 | 20240729 | 093800 | 33786564500 | 113100 | 112900 | 113100 | 112900 | 1762 |
| 535 | 20240729 | 093700 | 33587408700 | 113000 | 112800 | 113000 | 112600 | 1975 |
| 536 | 20240729 | 093600 | 33364631100 | 112800 | 112700 | 112900 | 112700 | 1344 |
| 537 | 20240729 | 093500 | 33213076500 | 112900 | 112600 | 112900 | 112600 | 2256 |
| 538 | 20240729 | 093400 | 32958717500 | 112700 | 112700 | 112800 | 112700 | 2620 |
| 539 | 20240729 | 093300 | 32663345400 | 112800 | 112700 | 112800 | 112600 | 1450 |
| 540 | 20240729 | 093200 | 32499890000 | 112700 | 112700 | 112700 | 112600 | 780 |
| 541 | 20240729 | 093100 | 32412022500 | 112700 | 112600 | 112700 | 112600 | 1401 |
| 542 | 20240729 | 093000 | 32254166300 | 112600 | 112800 | 112900 | 112600 | 5227 |
| 543 | 20240729 | 092900 | 31664879800 | 112800 | 113000 | 113100 | 112700 | 13936 |
| 544 | 20240729 | 092800 | 30091203100 | 113000 | 113200 | 113200 | 113000 | 3447 |
| 545 | 20240729 | 092700 | 29701449600 | 113200 | 113000 | 113400 | 113000 | 5007 |
| 546 | 20240729 | 092600 | 29135016200 | 113100 | 112900 | 113200 | 112900 | 4741 |
| 547 | 20240729 | 092500 | 28599022400 | 113000 | 113000 | 113100 | 112900 | 6598 |
| 548 | 20240729 | 092400 | 27853414400 | 113000 | 113000 | 113100 | 112800 | 2211 |
| 549 | 20240729 | 092300 | 27603615000 | 112800 | 112700 | 112900 | 112600 | 4573 |
| 550 | 20240729 | 092200 | 27088040100 | 112800 | 112800 | 112900 | 112600 | 2678 |
| 551 | 20240729 | 092100 | 26786176300 | 112800 | 112900 | 112900 | 112600 | 5599 |
| 552 | 20240729 | 092000 | 26154887200 | 112900 | 113000 | 113100 | 112800 | 4899 |
| 553 | 20240729 | 091900 | 25601679800 | 113100 | 112900 | 113100 | 112800 | 4290 |
| 554 | 20240729 | 091800 | 25117347000 | 113000 | 113100 | 113200 | 112900 | 2815 |
| 555 | 20240729 | 091700 | 24799122500 | 113100 | 113100 | 113200 | 112900 | 8633 |
| 556 | 20240729 | 091600 | 23823580800 | 113100 | 113100 | 113400 | 113100 | 3920 |
| 557 | 20240729 | 091500 | 23379798900 | 113300 | 113600 | 113600 | 113200 | 9247 |
| 558 | 20240729 | 091400 | 22331070200 | 113600 | 113400 | 113600 | 113300 | 4739 |
| 559 | 20240729 | 091300 | 21793226800 | 113400 | 112800 | 113400 | 112700 | 11388 |
| 560 | 20240729 | 091200 | 20505227500 | 112800 | 113000 | 113100 | 112700 | 7087 |
| 561 | 20240729 | 091100 | 19705102700 | 113000 | 112800 | 113100 | 112700 | 13788 |
| 562 | 20240729 | 091000 | 18147531200 | 112700 | 112200 | 112800 | 112100 | 7644 |
| 563 | 20240729 | 090900 | 17288585000 | 112200 | 112000 | 112400 | 111900 | 5011 |
| 564 | 20240729 | 090800 | 16726617800 | 111900 | 111600 | 112000 | 111600 | 6705 |
| 565 | 20240729 | 090700 | 15977295800 | 111600 | 112000 | 112100 | 111500 | 10146 |
| 566 | 20240729 | 090600 | 14843090200 | 112000 | 112200 | 112300 | 111900 | 10809 |
| 567 | 20240729 | 090500 | 13631776300 | 112100 | 112300 | 112400 | 112000 | 6800 |
| 568 | 20240729 | 090400 | 12868934100 | 112300 | 112100 | 112700 | 112100 | 8868 |
| 569 | 20240729 | 090300 | 11871956400 | 112100 | 111200 | 112300 | 110900 | 14165 |
| 570 | 20240729 | 090200 | 10290190700 | 111300 | 112400 | 112400 | 110900 | 44008 |
| 571 | 20240729 | 090100 | 5369102100 | 112400 | 112700 | 112900 | 112200 | 13746 |
| 572 | 20240729 | 090000 | 3824123600 | 112700 | 112100 | 112800 | 112100 | 34081 |