31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 183700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 3 | 20240729 | 183600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240729 | 183500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240729 | 183400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240729 | 183300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240729 | 183200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240729 | 183100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240729 | 183000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240729 | 182900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240729 | 182800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240729 | 182700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240729 | 182600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240729 | 182500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240729 | 182400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240729 | 182300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240729 | 182200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240729 | 182100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240729 | 182000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240729 | 181900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240729 | 181800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240729 | 181700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240729 | 181600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240729 | 181500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240729 | 181400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240729 | 181300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240729 | 181200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240729 | 181100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240729 | 181000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240729 | 180900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240729 | 180800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240729 | 180700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 33 | 20240729 | 180600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240729 | 180500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240729 | 180400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240729 | 180300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240729 | 180200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240729 | 180100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240729 | 180000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240729 | 175900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240729 | 175800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240729 | 175700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240729 | 175600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240729 | 175500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240729 | 175400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240729 | 175300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240729 | 175200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240729 | 175100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240729 | 175000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240729 | 174900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240729 | 174800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240729 | 174700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240729 | 174600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240729 | 174500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240729 | 174400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240729 | 174300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240729 | 174200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240729 | 174100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240729 | 174000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240729 | 173900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240729 | 173800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240729 | 173700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 63 | 20240729 | 173600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240729 | 173500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240729 | 173400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240729 | 173300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240729 | 173200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240729 | 173100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240729 | 173000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240729 | 172900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240729 | 172800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240729 | 172700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240729 | 172600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240729 | 172500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240729 | 172400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240729 | 172300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240729 | 172200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240729 | 172100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240729 | 172000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240729 | 171900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240729 | 171800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240729 | 171700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240729 | 171600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240729 | 171500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240729 | 171400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240729 | 171300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240729 | 171200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240729 | 171100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240729 | 171000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240729 | 170900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240729 | 170800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240729 | 170700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 93 | 20240729 | 170600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240729 | 170500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240729 | 170400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240729 | 170300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240729 | 170200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240729 | 170100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240729 | 170000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240729 | 165900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240729 | 165800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240729 | 165700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240729 | 165600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240729 | 165500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240729 | 165400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240729 | 165300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240729 | 165200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240729 | 165100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240729 | 165000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240729 | 164900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240729 | 164800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240729 | 164700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240729 | 164600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240729 | 164500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240729 | 164400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240729 | 164300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240729 | 164200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240729 | 164100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240729 | 164000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240729 | 163900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240729 | 163800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240729 | 163700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 123 | 20240729 | 163600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240729 | 163500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240729 | 163400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240729 | 163300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240729 | 163200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240729 | 163100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240729 | 163000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240729 | 162900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240729 | 162800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240729 | 162700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240729 | 162600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240729 | 162500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240729 | 162400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240729 | 162300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240729 | 162200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240729 | 162100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240729 | 162000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240729 | 161900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240729 | 161800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240729 | 161700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240729 | 161600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240729 | 161500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240729 | 161400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240729 | 161300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240729 | 161200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240729 | 161100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240729 | 161000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240729 | 160900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240729 | 160800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240729 | 160700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 153 | 20240729 | 160600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240729 | 160500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240729 | 160400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240729 | 160300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240729 | 160200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240729 | 160100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240729 | 160000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240729 | 155900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240729 | 155800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240729 | 155700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240729 | 155600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240729 | 155500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240729 | 155400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240729 | 155300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240729 | 155200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240729 | 155100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240729 | 155000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240729 | 154900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240729 | 154800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240729 | 154700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240729 | 154600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240729 | 154500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240729 | 154400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240729 | 154300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240729 | 154200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240729 | 154100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240729 | 154000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240729 | 153900 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240729 | 153800 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240729 | 153700 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 183 | 20240729 | 153600 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240729 | 153500 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240729 | 153400 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240729 | 153300 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20240729 | 153200 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20240729 | 153100 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20240729 | 153000 | 6037628350 | 31950 | 31950 | 31950 | 31950 | 6583 |
| 190 | 20240729 | 152900 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20240729 | 152800 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20240729 | 152700 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240729 | 152600 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240729 | 152500 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240729 | 152400 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240729 | 152300 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240729 | 152200 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240729 | 152100 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240729 | 152000 | 5827301500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240729 | 151900 | 5827301500 | 31950 | 31950 | 31950 | 31900 | 411 |
| 201 | 20240729 | 151800 | 5814171000 | 31950 | 31950 | 31950 | 31900 | 291 |
| 202 | 20240729 | 151700 | 5804873600 | 31950 | 31900 | 31950 | 31900 | 688 |
| 203 | 20240729 | 151600 | 5782902800 | 31900 | 31900 | 31950 | 31900 | 41 |
| 204 | 20240729 | 151500 | 5781593100 | 31950 | 31900 | 31950 | 31900 | 856 |
| 205 | 20240729 | 151400 | 5754255850 | 31950 | 31850 | 31950 | 31850 | 332 |
| 206 | 20240729 | 151300 | 5743661700 | 31900 | 31850 | 31900 | 31850 | 283 |
| 207 | 20240729 | 151200 | 5734642900 | 31850 | 31850 | 31900 | 31850 | 104 |
| 208 | 20240729 | 151100 | 5731327400 | 31850 | 31850 | 31950 | 31850 | 218 |
| 209 | 20240729 | 151000 | 5724380400 | 31850 | 31900 | 31950 | 31850 | 347 |
| 210 | 20240729 | 150900 | 5713309000 | 31900 | 31850 | 31950 | 31850 | 225 |
| 211 | 20240729 | 150800 | 5706137750 | 31850 | 31850 | 31900 | 31850 | 204 |
| 212 | 20240729 | 150700 | 5699632200 | 31850 | 31850 | 31900 | 31850 | 216 |
| 213 | 20240729 | 150600 | 5692750900 | 31850 | 31850 | 31900 | 31850 | 76 |
| 214 | 20240729 | 150500 | 5690328600 | 31900 | 31850 | 31900 | 31850 | 252 |
| 215 | 20240729 | 150400 | 5682298850 | 31850 | 31850 | 31900 | 31850 | 236 |
| 216 | 20240729 | 150300 | 5674779700 | 31850 | 31900 | 31900 | 31850 | 71 |
| 217 | 20240729 | 150200 | 5672517150 | 31850 | 31850 | 31950 | 31850 | 356 |
| 218 | 20240729 | 150100 | 5661158550 | 31850 | 31900 | 32000 | 31850 | 337 |
| 219 | 20240729 | 150000 | 5650406750 | 31900 | 31950 | 32000 | 31900 | 913 |
| 220 | 20240729 | 145900 | 5621221450 | 31950 | 32000 | 32000 | 31950 | 15 |
| 221 | 20240729 | 145800 | 5620741550 | 32000 | 32000 | 32000 | 31950 | 185 |
| 222 | 20240729 | 145700 | 5614828400 | 31950 | 31950 | 32000 | 31950 | 176 |
| 223 | 20240729 | 145600 | 5609203100 | 31900 | 31950 | 32000 | 31900 | 320 |
| 224 | 20240729 | 145500 | 5598981500 | 31950 | 31900 | 31950 | 31900 | 4 |
| 225 | 20240729 | 145400 | 5598853850 | 31900 | 32000 | 32000 | 31900 | 777 |
| 226 | 20240729 | 145300 | 5574036750 | 31950 | 31950 | 32000 | 31950 | 183 |
| 227 | 20240729 | 145200 | 5568188500 | 32000 | 31900 | 32000 | 31900 | 2068 |
| 228 | 20240729 | 145100 | 5502157750 | 31900 | 31900 | 31900 | 31850 | 407 |
| 229 | 20240729 | 145000 | 5489181100 | 31900 | 31900 | 31900 | 31900 | 186 |
| 230 | 20240729 | 144900 | 5483247700 | 31950 | 31900 | 31950 | 31900 | 232 |
| 231 | 20240729 | 144800 | 5475844700 | 31900 | 31950 | 31950 | 31900 | 714 |
| 232 | 20240729 | 144700 | 5453065200 | 31950 | 31900 | 31950 | 31900 | 180 |
| 233 | 20240729 | 144600 | 5447320850 | 31900 | 31900 | 31900 | 31900 | 124 |
| 234 | 20240729 | 144500 | 5443365250 | 31900 | 31900 | 31900 | 31900 | 139 |
| 235 | 20240729 | 144400 | 5438931150 | 31900 | 31900 | 31900 | 31900 | 32 |
| 236 | 20240729 | 144300 | 5437910350 | 31900 | 31900 | 31950 | 31900 | 258 |
| 237 | 20240729 | 144200 | 5429678900 | 31900 | 31950 | 31950 | 31900 | 9 |
| 238 | 20240729 | 144100 | 5429391650 | 31950 | 31900 | 31950 | 31900 | 251 |
| 239 | 20240729 | 144000 | 5421381800 | 31900 | 31900 | 31900 | 31900 | 144 |
| 240 | 20240729 | 143900 | 5416788200 | 31900 | 31900 | 31950 | 31900 | 148 |
| 241 | 20240729 | 143800 | 5412065650 | 31900 | 31950 | 31950 | 31900 | 245 |
| 242 | 20240729 | 143700 | 5404244650 | 31950 | 31850 | 31950 | 31850 | 370 |
| 243 | 20240729 | 143600 | 5392440000 | 31850 | 31900 | 31900 | 31850 | 142 |
| 244 | 20240729 | 143500 | 5387916800 | 31850 | 31900 | 31900 | 31850 | 181 |
| 245 | 20240729 | 143400 | 5382142950 | 31950 | 31900 | 31950 | 31900 | 653 |
| 246 | 20240729 | 143300 | 5361305200 | 31900 | 31850 | 31950 | 31800 | 887 |
| 247 | 20240729 | 143200 | 5333038550 | 31850 | 31850 | 31900 | 31800 | 1246 |
| 248 | 20240729 | 143100 | 5293382600 | 31850 | 31850 | 31850 | 31850 | 150 |
| 249 | 20240729 | 143000 | 5288605100 | 31850 | 31900 | 31900 | 31850 | 133 |
| 250 | 20240729 | 142900 | 5284369000 | 31900 | 31900 | 31900 | 31900 | 133 |
| 251 | 20240729 | 142800 | 5280126300 | 31900 | 31900 | 31950 | 31900 | 22 |
| 252 | 20240729 | 142700 | 5279424450 | 31850 | 31900 | 31950 | 31850 | 513 |
| 253 | 20240729 | 142600 | 5263059300 | 31950 | 31950 | 31950 | 31950 | 1 |
| 254 | 20240729 | 142500 | 5263027350 | 31950 | 31950 | 32000 | 31900 | 999 |
| 255 | 20240729 | 142400 | 5231109100 | 32050 | 32000 | 32050 | 32000 | 397 |
| 256 | 20240729 | 142300 | 5218402700 | 32000 | 32000 | 32050 | 32000 | 214 |
| 257 | 20240729 | 142200 | 5211554650 | 32050 | 32000 | 32050 | 32000 | 1031 |
| 258 | 20240729 | 142100 | 5178558300 | 32000 | 32050 | 32050 | 32000 | 199 |
| 259 | 20240729 | 142000 | 5172187050 | 32050 | 32050 | 32050 | 32050 | 34 |
| 260 | 20240729 | 141900 | 5171097350 | 32050 | 32050 | 32050 | 32000 | 183 |
| 261 | 20240729 | 141800 | 5165238900 | 32000 | 32000 | 32050 | 32000 | 175 |
| 262 | 20240729 | 141700 | 5159636850 | 32050 | 32000 | 32050 | 32000 | 71 |
| 263 | 20240729 | 141600 | 5157363100 | 32050 | 32000 | 32050 | 32000 | 158 |
| 264 | 20240729 | 141500 | 5152305900 | 32050 | 32050 | 32050 | 32050 | 23 |
| 265 | 20240729 | 141400 | 5151568750 | 32050 | 32000 | 32050 | 32000 | 269 |
| 266 | 20240729 | 141300 | 5142957650 | 32050 | 32000 | 32050 | 32000 | 224 |
| 267 | 20240729 | 141200 | 5135788000 | 32050 | 32050 | 32050 | 32000 | 187 |
| 268 | 20240729 | 141100 | 5129801300 | 32050 | 32050 | 32050 | 32000 | 100 |
| 269 | 20240729 | 141000 | 5126596350 | 32050 | 32050 | 32050 | 32000 | 287 |
| 270 | 20240729 | 140900 | 5117404650 | 32000 | 32000 | 32050 | 32000 | 213 |
| 271 | 20240729 | 140800 | 5110584400 | 32000 | 32050 | 32050 | 32000 | 238 |
| 272 | 20240729 | 140700 | 5102963450 | 32000 | 32000 | 32050 | 32000 | 1513 |
| 273 | 20240729 | 140600 | 5054506100 | 32000 | 32000 | 32000 | 31950 | 259 |
| 274 | 20240729 | 140500 | 5046224700 | 32000 | 32000 | 32000 | 31950 | 248 |
| 275 | 20240729 | 140400 | 5038295350 | 32000 | 32050 | 32050 | 31950 | 1029 |
| 276 | 20240729 | 140300 | 5005356950 | 32050 | 32050 | 32050 | 32000 | 300 |
| 277 | 20240729 | 140200 | 4995748600 | 32050 | 32050 | 32050 | 32050 | 33 |
| 278 | 20240729 | 140100 | 4994690950 | 32050 | 32000 | 32050 | 32000 | 165 |
| 279 | 20240729 | 140000 | 4989409400 | 32050 | 32000 | 32050 | 32000 | 11 |
| 280 | 20240729 | 135900 | 4989057150 | 32000 | 32050 | 32050 | 32000 | 194 |
| 281 | 20240729 | 135800 | 4982847550 | 32050 | 32050 | 32050 | 32050 | 21 |
| 282 | 20240729 | 135700 | 4982174500 | 32000 | 32000 | 32050 | 32000 | 356 |
| 283 | 20240729 | 135600 | 4970771950 | 32000 | 32000 | 32000 | 32000 | 35 |
| 284 | 20240729 | 135500 | 4969651950 | 32050 | 32050 | 32050 | 32000 | 163 |
| 285 | 20240729 | 135400 | 4964434700 | 32000 | 32000 | 32000 | 31950 | 513 |
| 286 | 20240729 | 135300 | 4948025300 | 31950 | 31950 | 32000 | 31950 | 65 |
| 287 | 20240729 | 135200 | 4945947550 | 32000 | 31950 | 32050 | 31950 | 855 |
| 288 | 20240729 | 135100 | 4918590900 | 32000 | 31900 | 32000 | 31850 | 1760 |
| 289 | 20240729 | 135000 | 4862413450 | 31900 | 31950 | 31950 | 31850 | 159 |
| 290 | 20240729 | 134900 | 4857341400 | 32000 | 31900 | 32000 | 31900 | 386 |
| 291 | 20240729 | 134800 | 4845014400 | 31900 | 31950 | 31950 | 31900 | 188 |
| 292 | 20240729 | 134700 | 4839014450 | 32000 | 31900 | 32000 | 31850 | 521 |
| 293 | 20240729 | 134600 | 4822383950 | 31950 | 31900 | 31950 | 31900 | 69 |
| 294 | 20240729 | 134500 | 4820180050 | 32000 | 31900 | 32000 | 31900 | 66 |
| 295 | 20240729 | 134400 | 4818071200 | 31950 | 31900 | 31950 | 31900 | 550 |
| 296 | 20240729 | 134300 | 4800516900 | 31950 | 31900 | 31950 | 31900 | 71 |
| 297 | 20240729 | 134200 | 4798250150 | 31900 | 31900 | 31900 | 31900 | 170 |
| 298 | 20240729 | 134100 | 4792827150 | 31850 | 31850 | 31850 | 31850 | 6 |
| 299 | 20240729 | 134000 | 4792636050 | 32000 | 31850 | 32000 | 31850 | 57 |
| 300 | 20240729 | 133900 | 4790813400 | 31900 | 31900 | 32000 | 31900 | 413 |
| 301 | 20240729 | 133800 | 4777631400 | 31900 | 31900 | 31950 | 31900 | 1001 |
| 302 | 20240729 | 133700 | 4745694700 | 31850 | 31900 | 31950 | 31850 | 310 |
| 303 | 20240729 | 133600 | 4735803700 | 31900 | 31900 | 31900 | 31850 | 33 |
| 304 | 20240729 | 133500 | 4734752500 | 31900 | 31900 | 31950 | 31900 | 279 |
| 305 | 20240729 | 133400 | 4725852100 | 31950 | 31900 | 31950 | 31900 | 233 |
| 306 | 20240729 | 133300 | 4718417150 | 31950 | 31950 | 31950 | 31900 | 165 |
| 307 | 20240729 | 133200 | 4713152100 | 31950 | 32000 | 32000 | 31950 | 189 |
| 308 | 20240729 | 133100 | 4707111600 | 32000 | 32000 | 32000 | 31950 | 327 |
| 309 | 20240729 | 133000 | 4696654750 | 31950 | 31950 | 31950 | 31900 | 235 |
| 310 | 20240729 | 132900 | 4689146600 | 31950 | 31950 | 31950 | 31950 | 324 |
| 311 | 20240729 | 132800 | 4678794800 | 31900 | 31950 | 32000 | 31900 | 140 |
| 312 | 20240729 | 132700 | 4674320250 | 31950 | 32000 | 32000 | 31950 | 54 |
| 313 | 20240729 | 132600 | 4672594700 | 32000 | 32000 | 32000 | 31950 | 109 |
| 314 | 20240729 | 132500 | 4669108800 | 32000 | 32000 | 32050 | 32000 | 315 |
| 315 | 20240729 | 132400 | 4659027800 | 32050 | 32000 | 32050 | 31950 | 623 |
| 316 | 20240729 | 132300 | 4639097900 | 32000 | 31900 | 32000 | 31900 | 102 |
| 317 | 20240729 | 132200 | 4635837800 | 32000 | 31950 | 32000 | 31900 | 625 |
| 318 | 20240729 | 132100 | 4615866950 | 32000 | 31950 | 32000 | 31900 | 217 |
| 319 | 20240729 | 132000 | 4608938150 | 31950 | 31950 | 31950 | 31900 | 316 |
| 320 | 20240729 | 131900 | 4598848600 | 31850 | 31900 | 31900 | 31850 | 143 |
| 321 | 20240729 | 131800 | 4594287450 | 31900 | 31950 | 31950 | 31900 | 237 |
| 322 | 20240729 | 131700 | 4586721550 | 31950 | 31900 | 31950 | 31900 | 177 |
| 323 | 20240729 | 131600 | 4581073000 | 31950 | 31900 | 31950 | 31900 | 57 |
| 324 | 20240729 | 131500 | 4579253400 | 31900 | 31950 | 31950 | 31850 | 74 |
| 325 | 20240729 | 131400 | 4576890150 | 32000 | 31950 | 32000 | 31950 | 154 |
| 326 | 20240729 | 131300 | 4571968400 | 31850 | 32000 | 32000 | 31800 | 783 |
| 327 | 20240729 | 131200 | 4546993000 | 32000 | 31950 | 32000 | 31950 | 34 |
| 328 | 20240729 | 131100 | 4545906600 | 32000 | 32050 | 32050 | 32000 | 672 |
| 329 | 20240729 | 131000 | 4524400750 | 32050 | 32000 | 32050 | 32000 | 355 |
| 330 | 20240729 | 130900 | 4513023050 | 32050 | 32100 | 32100 | 32000 | 289 |
| 331 | 20240729 | 130800 | 4503766850 | 32100 | 32100 | 32150 | 32050 | 747 |
| 332 | 20240729 | 130700 | 4479794500 | 32150 | 32150 | 32150 | 32100 | 744 |
| 333 | 20240729 | 130600 | 4455881550 | 32150 | 32150 | 32150 | 32100 | 686 |
| 334 | 20240729 | 130500 | 4433834950 | 32150 | 32100 | 32150 | 32050 | 1313 |
| 335 | 20240729 | 130400 | 4391680700 | 32100 | 32050 | 32100 | 32050 | 1219 |
| 336 | 20240729 | 130300 | 4352586400 | 32050 | 32050 | 32050 | 32000 | 156 |
| 337 | 20240729 | 130200 | 4347588200 | 32050 | 31850 | 32050 | 31850 | 2179 |
| 338 | 20240729 | 130100 | 4277929000 | 31950 | 31900 | 31950 | 31900 | 527 |
| 339 | 20240729 | 130000 | 4261113000 | 31900 | 31950 | 31950 | 31900 | 303 |
| 340 | 20240729 | 125900 | 4251441300 | 31950 | 31900 | 31950 | 31900 | 9 |
| 341 | 20240729 | 125800 | 4251154100 | 32000 | 31950 | 32000 | 31950 | 211 |
| 342 | 20240729 | 125700 | 4244410800 | 31950 | 31950 | 31950 | 31950 | 35 |
| 343 | 20240729 | 125600 | 4243292550 | 32000 | 31950 | 32000 | 31900 | 543 |
| 344 | 20240729 | 125500 | 4225949500 | 31900 | 31950 | 31950 | 31900 | 357 |
| 345 | 20240729 | 125400 | 4214557600 | 31950 | 31900 | 31950 | 31900 | 54 |
| 346 | 20240729 | 125300 | 4212833800 | 31950 | 31900 | 31950 | 31850 | 490 |
| 347 | 20240729 | 125200 | 4197207700 | 31850 | 31850 | 31900 | 31850 | 68 |
| 348 | 20240729 | 125100 | 4195041000 | 31850 | 31900 | 31900 | 31850 | 217 |
| 349 | 20240729 | 125000 | 4188126900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 350 | 20240729 | 124900 | 4188126900 | 31900 | 31900 | 31900 | 31900 | 241 |
| 351 | 20240729 | 124800 | 4180439000 | 31900 | 31800 | 31900 | 31800 | 217 |
| 352 | 20240729 | 124700 | 4173524400 | 31800 | 31950 | 31950 | 31800 | 723 |
| 353 | 20240729 | 124600 | 4150440150 | 32000 | 31950 | 32000 | 31900 | 34 |
| 354 | 20240729 | 124500 | 4149353100 | 31900 | 31950 | 32000 | 31900 | 287 |
| 355 | 20240729 | 124400 | 4140181200 | 31950 | 31950 | 32000 | 31950 | 58 |
| 356 | 20240729 | 124300 | 4138326650 | 31950 | 32000 | 32050 | 31950 | 602 |
| 357 | 20240729 | 124200 | 4119072550 | 32000 | 32000 | 32050 | 32000 | 776 |
| 358 | 20240729 | 124100 | 4094239000 | 32050 | 32000 | 32050 | 31950 | 804 |
| 359 | 20240729 | 124000 | 4068490350 | 32000 | 32050 | 32100 | 32000 | 292 |
| 360 | 20240729 | 123900 | 4059129800 | 32000 | 31950 | 32100 | 31950 | 2518 |
| 361 | 20240729 | 123800 | 3978461300 | 32000 | 31950 | 32050 | 31900 | 170 |
| 362 | 20240729 | 123700 | 3973028200 | 31900 | 31700 | 32150 | 31700 | 16400 |
| 363 | 20240729 | 123600 | 3450063550 | 31800 | 31800 | 31800 | 31750 | 1038 |
| 364 | 20240729 | 123500 | 3417079300 | 31700 | 31750 | 31800 | 31700 | 116 |
| 365 | 20240729 | 123400 | 3413395700 | 31800 | 31700 | 31800 | 31700 | 793 |
| 366 | 20240729 | 123300 | 3388212800 | 31700 | 31650 | 31750 | 31650 | 422 |
| 367 | 20240729 | 123200 | 3374832100 | 31700 | 31700 | 31700 | 31650 | 210 |
| 368 | 20240729 | 123100 | 3368183850 | 31700 | 31650 | 31700 | 31650 | 153 |
| 369 | 20240729 | 123000 | 3363340350 | 31650 | 31650 | 31700 | 31650 | 137 |
| 370 | 20240729 | 122900 | 3359002200 | 31600 | 31600 | 31600 | 31600 | 144 |
| 371 | 20240729 | 122800 | 3354451800 | 31600 | 31600 | 31650 | 31600 | 177 |
| 372 | 20240729 | 122700 | 3348856400 | 31600 | 31650 | 31650 | 31600 | 288 |
| 373 | 20240729 | 122600 | 3339743200 | 31650 | 31650 | 31650 | 31650 | 38 |
| 374 | 20240729 | 122500 | 3338540500 | 31600 | 31650 | 31700 | 31600 | 29 |
| 375 | 20240729 | 122400 | 3337621600 | 31650 | 31650 | 31700 | 31650 | 217 |
| 376 | 20240729 | 122300 | 3330752900 | 31600 | 31650 | 31650 | 31600 | 220 |
| 377 | 20240729 | 122200 | 3323796600 | 31650 | 31650 | 31650 | 31650 | 1 |
| 378 | 20240729 | 122100 | 3323764950 | 31650 | 31600 | 31650 | 31600 | 46 |
| 379 | 20240729 | 122000 | 3322310650 | 31600 | 31600 | 31700 | 31600 | 82 |
| 380 | 20240729 | 121900 | 3319718550 | 31600 | 31650 | 31700 | 31600 | 369 |
| 381 | 20240729 | 121800 | 3308044100 | 31600 | 31600 | 31650 | 31600 | 197 |
| 382 | 20240729 | 121700 | 3301817200 | 31650 | 31650 | 31700 | 31650 | 514 |
| 383 | 20240729 | 121600 | 3285548100 | 31750 | 31700 | 31750 | 31700 | 223 |
| 384 | 20240729 | 121500 | 3278474500 | 31700 | 31750 | 31750 | 31700 | 484 |
| 385 | 20240729 | 121400 | 3263109050 | 31750 | 31750 | 31750 | 31700 | 169 |
| 386 | 20240729 | 121300 | 3257750000 | 31700 | 31700 | 31700 | 31700 | 1 |
| 387 | 20240729 | 121200 | 3257718300 | 31700 | 31800 | 31800 | 31700 | 1249 |
| 388 | 20240729 | 121100 | 3218055400 | 31750 | 31750 | 31750 | 31750 | 50 |
| 389 | 20240729 | 121000 | 3216467900 | 31750 | 31700 | 31750 | 31700 | 159 |
| 390 | 20240729 | 120900 | 3211426350 | 31800 | 31750 | 31800 | 31750 | 341 |
| 391 | 20240729 | 120800 | 3200596750 | 31750 | 31650 | 31750 | 31650 | 202 |
| 392 | 20240729 | 120700 | 3194190450 | 31650 | 31700 | 31750 | 31650 | 216 |
| 393 | 20240729 | 120600 | 3187342750 | 31700 | 31750 | 31750 | 31700 | 77 |
| 394 | 20240729 | 120500 | 3184898150 | 31750 | 31700 | 31750 | 31650 | 216 |
| 395 | 20240729 | 120400 | 3178054150 | 31700 | 31700 | 31700 | 31700 | 42 |
| 396 | 20240729 | 120300 | 3176722750 | 31750 | 31650 | 31750 | 31650 | 355 |
| 397 | 20240729 | 120200 | 3165460500 | 31650 | 31700 | 31750 | 31650 | 115 |
| 398 | 20240729 | 120100 | 3161814050 | 31700 | 31700 | 31700 | 31700 | 197 |
| 399 | 20240729 | 120000 | 3155569150 | 31750 | 31750 | 31750 | 31750 | 25 |
| 400 | 20240729 | 115900 | 3154775400 | 31750 | 31700 | 31750 | 31650 | 540 |
| 401 | 20240729 | 115800 | 3137655550 | 31700 | 31650 | 31750 | 31650 | 64 |
| 402 | 20240729 | 115700 | 3135625400 | 31700 | 31750 | 31750 | 31700 | 608 |
| 403 | 20240729 | 115600 | 3116347300 | 31800 | 31750 | 31800 | 31700 | 452 |
| 404 | 20240729 | 115500 | 3101997350 | 31800 | 31750 | 31800 | 31750 | 107 |
| 405 | 20240729 | 115400 | 3098598300 | 31800 | 31750 | 31800 | 31750 | 298 |
| 406 | 20240729 | 115300 | 3089128550 | 31750 | 31750 | 31750 | 31750 | 18 |
| 407 | 20240729 | 115200 | 3088557050 | 31750 | 31850 | 31850 | 31700 | 1390 |
| 408 | 20240729 | 115100 | 3044371400 | 31850 | 31700 | 31850 | 31700 | 2650 |
| 409 | 20240729 | 115000 | 2960077600 | 31750 | 31750 | 31750 | 31700 | 1636 |
| 410 | 20240729 | 114900 | 2908144300 | 31700 | 31700 | 31750 | 31650 | 61 |
| 411 | 20240729 | 114800 | 2906209650 | 31750 | 31700 | 31750 | 31700 | 234 |
| 412 | 20240729 | 114700 | 2898789750 | 31700 | 31650 | 31700 | 31650 | 42 |
| 413 | 20240729 | 114600 | 2897458500 | 31700 | 31700 | 31750 | 31700 | 200 |
| 414 | 20240729 | 114500 | 2891117350 | 31700 | 31750 | 31750 | 31700 | 81 |
| 415 | 20240729 | 114400 | 2888546200 | 31700 | 31700 | 31750 | 31700 | 244 |
| 416 | 20240729 | 114300 | 2880809150 | 31750 | 31700 | 31750 | 31700 | 226 |
| 417 | 20240729 | 114200 | 2873643650 | 31750 | 31750 | 31750 | 31700 | 107 |
| 418 | 20240729 | 114100 | 2870246450 | 31750 | 31750 | 31800 | 31750 | 249 |
| 419 | 20240729 | 114000 | 2862338850 | 31750 | 31750 | 31750 | 31700 | 130 |
| 420 | 20240729 | 113900 | 2858213850 | 31750 | 31700 | 31750 | 31700 | 255 |
| 421 | 20240729 | 113800 | 2850126750 | 31700 | 31750 | 31750 | 31700 | 25 |
| 422 | 20240729 | 113700 | 2849333050 | 31700 | 31700 | 31700 | 31700 | 163 |
| 423 | 20240729 | 113600 | 2844165950 | 31750 | 31700 | 31750 | 31700 | 132 |
| 424 | 20240729 | 113500 | 2839976600 | 31700 | 31750 | 31800 | 31700 | 211 |
| 425 | 20240729 | 113400 | 2833275200 | 31750 | 31750 | 31750 | 31700 | 129 |
| 426 | 20240729 | 113300 | 2829181450 | 31800 | 31800 | 31800 | 31700 | 355 |
| 427 | 20240729 | 113200 | 2817915800 | 31750 | 31650 | 31800 | 31650 | 309 |
| 428 | 20240729 | 113100 | 2808126750 | 31700 | 31600 | 31700 | 31600 | 249 |
| 429 | 20240729 | 113000 | 2800243950 | 31650 | 31600 | 31700 | 31600 | 147 |
| 430 | 20240729 | 112900 | 2795589700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 431 | 20240729 | 112800 | 2795589700 | 31550 | 31600 | 31650 | 31550 | 306 |
| 432 | 20240729 | 112700 | 2785926200 | 31600 | 31650 | 31650 | 31600 | 224 |
| 433 | 20240729 | 112600 | 2778846150 | 31650 | 31700 | 31750 | 31650 | 393 |
| 434 | 20240729 | 112500 | 2766397050 | 31750 | 31700 | 31750 | 31700 | 691 |
| 435 | 20240729 | 112400 | 2744461850 | 31700 | 31700 | 31750 | 31650 | 351 |
| 436 | 20240729 | 112300 | 2733333250 | 31750 | 31700 | 31750 | 31700 | 215 |
| 437 | 20240729 | 112200 | 2726511450 | 31750 | 31750 | 31750 | 31700 | 251 |
| 438 | 20240729 | 112100 | 2718552350 | 31750 | 31750 | 31750 | 31750 | 328 |
| 439 | 20240729 | 112000 | 2708138350 | 31800 | 31850 | 31900 | 31750 | 1678 |
| 440 | 20240729 | 111900 | 2654691500 | 31800 | 31800 | 31850 | 31750 | 1580 |
| 441 | 20240729 | 111800 | 2604445650 | 31800 | 31750 | 31800 | 31700 | 732 |
| 442 | 20240729 | 111700 | 2581203350 | 31750 | 31650 | 31750 | 31650 | 894 |
| 443 | 20240729 | 111600 | 2552860250 | 31700 | 31700 | 31700 | 31650 | 53 |
| 444 | 20240729 | 111500 | 2551181650 | 31700 | 31700 | 31700 | 31700 | 23 |
| 445 | 20240729 | 111400 | 2550452550 | 31750 | 31700 | 31750 | 31700 | 215 |
| 446 | 20240729 | 111300 | 2543635400 | 31750 | 31650 | 31750 | 31650 | 525 |
| 447 | 20240729 | 111200 | 2526999100 | 31700 | 31650 | 31700 | 31650 | 269 |
| 448 | 20240729 | 111100 | 2518484300 | 31650 | 31600 | 31700 | 31600 | 750 |
| 449 | 20240729 | 111000 | 2494757150 | 31600 | 31550 | 31600 | 31550 | 50 |
| 450 | 20240729 | 110900 | 2493178700 | 31550 | 31550 | 31600 | 31550 | 157 |
| 451 | 20240729 | 110800 | 2488224200 | 31550 | 31600 | 31600 | 31550 | 78 |
| 452 | 20240729 | 110700 | 2485759450 | 31600 | 31650 | 31650 | 31600 | 214 |
| 453 | 20240729 | 110600 | 2478991900 | 31650 | 31600 | 31650 | 31550 | 187 |
| 454 | 20240729 | 110500 | 2473088450 | 31600 | 31550 | 31600 | 31550 | 196 |
| 455 | 20240729 | 110400 | 2466895000 | 31600 | 31600 | 31600 | 31550 | 76 |
| 456 | 20240729 | 110300 | 2464494900 | 31550 | 31650 | 31650 | 31550 | 86 |
| 457 | 20240729 | 110200 | 2461779000 | 31650 | 31600 | 31650 | 31600 | 189 |
| 458 | 20240729 | 110100 | 2455804750 | 31600 | 31600 | 31650 | 31600 | 54 |
| 459 | 20240729 | 110000 | 2454097200 | 31650 | 31650 | 31650 | 31600 | 190 |
| 460 | 20240729 | 105900 | 2448090300 | 31650 | 31650 | 31650 | 31650 | 94 |
| 461 | 20240729 | 105800 | 2445115200 | 31650 | 31600 | 31700 | 31600 | 948 |
| 462 | 20240729 | 105700 | 2415108600 | 31650 | 31650 | 31650 | 31600 | 155 |
| 463 | 20240729 | 105600 | 2410203150 | 31700 | 31650 | 31700 | 31650 | 2088 |
| 464 | 20240729 | 105500 | 2344038600 | 31650 | 31550 | 31700 | 31550 | 2547 |
| 465 | 20240729 | 105400 | 2263463450 | 31600 | 31500 | 31600 | 31500 | 308 |
| 466 | 20240729 | 105300 | 2253737600 | 31550 | 31500 | 31550 | 31500 | 582 |
| 467 | 20240729 | 105200 | 2235388400 | 31450 | 31400 | 31550 | 31400 | 2736 |
| 468 | 20240729 | 105100 | 2149185600 | 31500 | 31600 | 31600 | 31150 | 7011 |
| 469 | 20240729 | 105000 | 1929498500 | 31600 | 31600 | 31600 | 31600 | 3 |
| 470 | 20240729 | 104900 | 1929403700 | 31600 | 31650 | 31650 | 31600 | 282 |
| 471 | 20240729 | 104800 | 1920488100 | 31650 | 31650 | 31650 | 31650 | 89 |
| 472 | 20240729 | 104700 | 1917671250 | 31650 | 31600 | 31650 | 31600 | 266 |
| 473 | 20240729 | 104600 | 1909264250 | 31600 | 31600 | 31600 | 31550 | 98 |
| 474 | 20240729 | 104500 | 1906169100 | 31600 | 31650 | 31650 | 31600 | 350 |
| 475 | 20240729 | 104400 | 1895098250 | 31650 | 31500 | 31650 | 31500 | 2218 |
| 476 | 20240729 | 104300 | 1825021950 | 31500 | 31450 | 31550 | 31450 | 533 |
| 477 | 20240729 | 104200 | 1808223100 | 31450 | 31400 | 31450 | 31400 | 176 |
| 478 | 20240729 | 104100 | 1802695500 | 31450 | 31450 | 31450 | 31450 | 225 |
| 479 | 20240729 | 104000 | 1795619250 | 31400 | 31450 | 31500 | 31400 | 167 |
| 480 | 20240729 | 103900 | 1790367750 | 31450 | 31500 | 31500 | 31450 | 530 |
| 481 | 20240729 | 103800 | 1773673750 | 31550 | 31550 | 31550 | 31550 | 216 |
| 482 | 20240729 | 103700 | 1766858950 | 31550 | 31550 | 31550 | 31500 | 48 |
| 483 | 20240729 | 103600 | 1765344700 | 31600 | 31600 | 31650 | 31550 | 450 |
| 484 | 20240729 | 103500 | 1751125100 | 31600 | 31550 | 31600 | 31550 | 1895 |
| 485 | 20240729 | 103400 | 1691243200 | 31550 | 31400 | 31550 | 31400 | 762 |
| 486 | 20240729 | 103300 | 1667213800 | 31350 | 31500 | 31500 | 31350 | 1610 |
| 487 | 20240729 | 103200 | 1616595300 | 31450 | 31500 | 31500 | 31450 | 1976 |
| 488 | 20240729 | 103100 | 1554427800 | 31450 | 31550 | 31550 | 31450 | 687 |
| 489 | 20240729 | 103000 | 1532784400 | 31550 | 31600 | 31600 | 31550 | 43 |
| 490 | 20240729 | 102900 | 1531426050 | 31600 | 31500 | 31600 | 31500 | 464 |
| 491 | 20240729 | 102800 | 1516788850 | 31550 | 31550 | 31550 | 31500 | 270 |
| 492 | 20240729 | 102700 | 1508270600 | 31500 | 31600 | 31600 | 31500 | 205 |
| 493 | 20240729 | 102600 | 1501802800 | 31600 | 31500 | 31600 | 31500 | 1023 |
| 494 | 20240729 | 102500 | 1469489500 | 31500 | 31500 | 31550 | 31500 | 68 |
| 495 | 20240729 | 102400 | 1467347400 | 31600 | 31450 | 31600 | 31450 | 653 |
| 496 | 20240729 | 102300 | 1446766300 | 31450 | 31450 | 31450 | 31450 | 1622 |
| 497 | 20240729 | 102200 | 1395754400 | 31450 | 31550 | 31550 | 31450 | 261 |
| 498 | 20240729 | 102100 | 1387532650 | 31500 | 31500 | 31500 | 31500 | 597 |
| 499 | 20240729 | 102000 | 1368727150 | 31550 | 31550 | 31600 | 31500 | 768 |
| 500 | 20240729 | 101900 | 1344496750 | 31550 | 31550 | 31550 | 31500 | 519 |
| 501 | 20240729 | 101800 | 1328131200 | 31550 | 31600 | 31650 | 31550 | 934 |
| 502 | 20240729 | 101700 | 1298634800 | 31650 | 31550 | 31650 | 31500 | 755 |
| 503 | 20240729 | 101600 | 1274816750 | 31500 | 31450 | 31550 | 31450 | 448 |
| 504 | 20240729 | 101500 | 1260704900 | 31550 | 31500 | 31550 | 31400 | 1899 |
| 505 | 20240729 | 101400 | 1200854050 | 31500 | 31350 | 31500 | 31350 | 234 |
| 506 | 20240729 | 101300 | 1193493650 | 31400 | 31400 | 31400 | 31400 | 12 |
| 507 | 20240729 | 101200 | 1193116850 | 31400 | 31350 | 31500 | 31300 | 689 |
| 508 | 20240729 | 101100 | 1171505050 | 31350 | 31250 | 31350 | 31250 | 598 |
| 509 | 20240729 | 101000 | 1152763100 | 31250 | 31350 | 31350 | 31250 | 722 |
| 510 | 20240729 | 100900 | 1130134450 | 31350 | 31300 | 31350 | 31300 | 1610 |
| 511 | 20240729 | 100800 | 1079727850 | 31250 | 31250 | 31350 | 31250 | 135 |
| 512 | 20240729 | 100700 | 1075502500 | 31350 | 31350 | 31400 | 31300 | 338 |
| 513 | 20240729 | 100600 | 1064906050 | 31350 | 31250 | 31350 | 31250 | 553 |
| 514 | 20240729 | 100500 | 1047603150 | 31250 | 31250 | 31300 | 31200 | 183 |
| 515 | 20240729 | 100400 | 1041884400 | 31250 | 31250 | 31250 | 31200 | 166 |
| 516 | 20240729 | 100300 | 1036697450 | 31200 | 31200 | 31250 | 31200 | 2107 |
| 517 | 20240729 | 100200 | 970911050 | 31150 | 31150 | 31150 | 31100 | 549 |
| 518 | 20240729 | 100100 | 953811200 | 31150 | 31250 | 31250 | 31150 | 187 |
| 519 | 20240729 | 100000 | 947973350 | 31200 | 31200 | 31250 | 31150 | 1250 |
| 520 | 20240729 | 095900 | 908966500 | 31200 | 31150 | 31200 | 31150 | 117 |
| 521 | 20240729 | 095800 | 905320600 | 31150 | 31150 | 31150 | 31150 | 251 |
| 522 | 20240729 | 095700 | 897501950 | 31100 | 31150 | 31150 | 31100 | 50 |
| 523 | 20240729 | 095600 | 895945500 | 31150 | 31200 | 31200 | 31100 | 219 |
| 524 | 20240729 | 095500 | 889126050 | 31100 | 31150 | 31200 | 31100 | 1258 |
| 525 | 20240729 | 095400 | 849905250 | 31150 | 31100 | 31150 | 31000 | 65 |
| 526 | 20240729 | 095300 | 847881450 | 31100 | 31100 | 31100 | 31050 | 209 |
| 527 | 20240729 | 095200 | 841383500 | 31050 | 31050 | 31050 | 31000 | 137 |
| 528 | 20240729 | 095100 | 837129700 | 31050 | 31000 | 31050 | 31000 | 39 |
| 529 | 20240729 | 095000 | 835919200 | 31050 | 31050 | 31150 | 31050 | 37 |
| 530 | 20240729 | 094900 | 834769850 | 31000 | 31000 | 31050 | 30950 | 412 |
| 531 | 20240729 | 094800 | 821997850 | 31000 | 31000 | 31000 | 30950 | 140 |
| 532 | 20240729 | 094700 | 817658150 | 31000 | 31000 | 31100 | 31000 | 1172 |
| 533 | 20240729 | 094600 | 781278150 | 31000 | 31050 | 31050 | 31000 | 247 |
| 534 | 20240729 | 094500 | 773620500 | 31050 | 31050 | 31100 | 31050 | 73 |
| 535 | 20240729 | 094400 | 771350300 | 31000 | 31000 | 31050 | 31000 | 789 |
| 536 | 20240729 | 094300 | 746858750 | 31000 | 30950 | 31000 | 30950 | 270 |
| 537 | 20240729 | 094200 | 738502000 | 31000 | 31050 | 31100 | 31000 | 177 |
| 538 | 20240729 | 094100 | 733013400 | 31000 | 31050 | 31150 | 31000 | 306 |
| 539 | 20240729 | 094000 | 723492100 | 31000 | 31050 | 31100 | 30950 | 513 |
| 540 | 20240729 | 093900 | 707572450 | 31100 | 31100 | 31100 | 31100 | 3 |
| 541 | 20240729 | 093800 | 707479150 | 31050 | 31050 | 31100 | 31050 | 593 |
| 542 | 20240729 | 093700 | 689042500 | 31150 | 31050 | 31150 | 31050 | 6 |
| 543 | 20240729 | 093600 | 688855700 | 31050 | 31000 | 31100 | 31000 | 45 |
| 544 | 20240729 | 093500 | 687458900 | 31100 | 31050 | 31150 | 30900 | 729 |
| 545 | 20240729 | 093400 | 664872650 | 31050 | 31100 | 31150 | 31050 | 705 |
| 546 | 20240729 | 093300 | 642977450 | 31150 | 31150 | 31200 | 31050 | 216 |
| 547 | 20240729 | 093200 | 636247250 | 31050 | 31100 | 31150 | 31050 | 379 |
| 548 | 20240729 | 093100 | 624459950 | 31100 | 30900 | 31100 | 30900 | 1035 |
| 549 | 20240729 | 093000 | 592353250 | 30900 | 30900 | 30900 | 30900 | 50 |
| 550 | 20240729 | 092900 | 590808250 | 30850 | 30800 | 30850 | 30800 | 756 |
| 551 | 20240729 | 092800 | 567508600 | 30800 | 30900 | 30900 | 30800 | 22 |
| 552 | 20240729 | 092700 | 566830100 | 30800 | 30850 | 30850 | 30800 | 65 |
| 553 | 20240729 | 092600 | 564825550 | 30900 | 30850 | 30900 | 30850 | 268 |
| 554 | 20240729 | 092500 | 556549150 | 30850 | 30800 | 30850 | 30800 | 267 |
| 555 | 20240729 | 092400 | 548317850 | 30850 | 30850 | 30850 | 30800 | 69 |
| 556 | 20240729 | 092300 | 546189850 | 30850 | 30800 | 30850 | 30800 | 136 |
| 557 | 20240729 | 092200 | 541995000 | 30800 | 30800 | 30800 | 30800 | 16 |
| 558 | 20240729 | 092100 | 541502200 | 30800 | 30850 | 30850 | 30800 | 350 |
| 559 | 20240729 | 092000 | 530704750 | 30850 | 30900 | 30900 | 30850 | 85 |
| 560 | 20240729 | 091900 | 528080350 | 30900 | 30900 | 30900 | 30900 | 341 |
| 561 | 20240729 | 091800 | 517543450 | 30950 | 30950 | 31000 | 30900 | 202 |
| 562 | 20240729 | 091700 | 511293050 | 30950 | 30950 | 31000 | 30900 | 284 |
| 563 | 20240729 | 091600 | 502494350 | 30900 | 30900 | 30950 | 30900 | 108 |
| 564 | 20240729 | 091500 | 499153200 | 30950 | 31000 | 31000 | 30900 | 554 |
| 565 | 20240729 | 091400 | 482008050 | 31000 | 30950 | 31150 | 30950 | 809 |
| 566 | 20240729 | 091300 | 456889900 | 30900 | 30800 | 31000 | 30800 | 813 |
| 567 | 20240729 | 091200 | 431744800 | 30800 | 30800 | 30800 | 30750 | 158 |
| 568 | 20240729 | 091100 | 426881050 | 30800 | 30850 | 30850 | 30800 | 1313 |
| 569 | 20240729 | 091000 | 386422400 | 30850 | 30950 | 30950 | 30750 | 461 |
| 570 | 20240729 | 090900 | 372198600 | 30900 | 30800 | 30950 | 30750 | 515 |
| 571 | 20240729 | 090800 | 356330550 | 30750 | 31000 | 31050 | 30700 | 1138 |
| 572 | 20240729 | 090700 | 321078550 | 30950 | 30700 | 31000 | 30700 | 792 |
| 573 | 20240729 | 090600 | 296621200 | 30750 | 30650 | 30900 | 30650 | 856 |
| 574 | 20240729 | 090500 | 270320600 | 30700 | 30650 | 30700 | 30500 | 2760 |
| 575 | 20240729 | 090400 | 185823750 | 30650 | 30750 | 30900 | 30600 | 1653 |
| 576 | 20240729 | 090300 | 135052300 | 30750 | 30800 | 30800 | 30700 | 544 |
| 577 | 20240729 | 090200 | 118329050 | 30800 | 30900 | 30900 | 30800 | 1373 |
| 578 | 20240729 | 090100 | 75952900 | 30900 | 30900 | 31000 | 30850 | 224 |
| 579 | 20240729 | 090000 | 69033250 | 30850 | 31100 | 31100 | 30850 | 2227 |