32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 184900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 3 | 20240729 | 184800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240729 | 184700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240729 | 184600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240729 | 184500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240729 | 184400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240729 | 184300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240729 | 184200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240729 | 184100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240729 | 184000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240729 | 183900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240729 | 183800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240729 | 183700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240729 | 183600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240729 | 183500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240729 | 183400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240729 | 183300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240729 | 183200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240729 | 183100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240729 | 183000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240729 | 182900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240729 | 182800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240729 | 182700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240729 | 182600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240729 | 182500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240729 | 182400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240729 | 182300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240729 | 182200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240729 | 182100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240729 | 182000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240729 | 181900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 33 | 20240729 | 181800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240729 | 181700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240729 | 181600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240729 | 181500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240729 | 181400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240729 | 181300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240729 | 181200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240729 | 181100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240729 | 181000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240729 | 180900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240729 | 180800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240729 | 180700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240729 | 180600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240729 | 180500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240729 | 180400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240729 | 180300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240729 | 180200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240729 | 180100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240729 | 180000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240729 | 175900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240729 | 175800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240729 | 175700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240729 | 175600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240729 | 175500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240729 | 175400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240729 | 175300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240729 | 175200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240729 | 175100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240729 | 175000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240729 | 174900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 63 | 20240729 | 174800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240729 | 174700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240729 | 174600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240729 | 174500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240729 | 174400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240729 | 174300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240729 | 174200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240729 | 174100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240729 | 174000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240729 | 173900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240729 | 173800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240729 | 173700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240729 | 173600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240729 | 173500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240729 | 173400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240729 | 173300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240729 | 173200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240729 | 173100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240729 | 173000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240729 | 172900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240729 | 172800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240729 | 172700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240729 | 172600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240729 | 172500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240729 | 172400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240729 | 172300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240729 | 172200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240729 | 172100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240729 | 172000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240729 | 171900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 93 | 20240729 | 171800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240729 | 171700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240729 | 171600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240729 | 171500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240729 | 171400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240729 | 171300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240729 | 171200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240729 | 171100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240729 | 171000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240729 | 170900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240729 | 170800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240729 | 170700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240729 | 170600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240729 | 170500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240729 | 170400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240729 | 170300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240729 | 170200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240729 | 170100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240729 | 170000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240729 | 165900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240729 | 165800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240729 | 165700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240729 | 165600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240729 | 165500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240729 | 165400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240729 | 165300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240729 | 165200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240729 | 165100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240729 | 165000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240729 | 164900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 123 | 20240729 | 164800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240729 | 164700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240729 | 164600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240729 | 164500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240729 | 164400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240729 | 164300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240729 | 164200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240729 | 164100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240729 | 164000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240729 | 163900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240729 | 163800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240729 | 163700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240729 | 163600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240729 | 163500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240729 | 163400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240729 | 163300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240729 | 163200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240729 | 163100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240729 | 163000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240729 | 162900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240729 | 162800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240729 | 162700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240729 | 162600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240729 | 162500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240729 | 162400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240729 | 162300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240729 | 162200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240729 | 162100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240729 | 162000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240729 | 161900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 153 | 20240729 | 161800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240729 | 161700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240729 | 161600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240729 | 161500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240729 | 161400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240729 | 161300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240729 | 161200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240729 | 161100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240729 | 161000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240729 | 160900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240729 | 160800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240729 | 160700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240729 | 160600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240729 | 160500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240729 | 160400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240729 | 160300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240729 | 160200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240729 | 160100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240729 | 160000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240729 | 155900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240729 | 155800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240729 | 155700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240729 | 155600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240729 | 155500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240729 | 155400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240729 | 155300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240729 | 155200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240729 | 155100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240729 | 155000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240729 | 154900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 183 | 20240729 | 154800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240729 | 154700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240729 | 154600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240729 | 154500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240729 | 154400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240729 | 154300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240729 | 154200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240729 | 154100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240729 | 154000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240729 | 153900 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240729 | 153800 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240729 | 153700 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240729 | 153600 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240729 | 153500 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240729 | 153400 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240729 | 153300 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240729 | 153200 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240729 | 153100 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240729 | 153000 | 37725129050 | 44050 | 44050 | 44050 | 44050 | 27638 |
| 202 | 20240729 | 152900 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240729 | 152800 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240729 | 152700 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240729 | 152600 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240729 | 152500 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240729 | 152400 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240729 | 152300 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240729 | 152200 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240729 | 152100 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240729 | 152000 | 36507675150 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240729 | 151900 | 36507675150 | 44050 | 44100 | 44100 | 43900 | 4700 |
| 213 | 20240729 | 151800 | 36300682500 | 44100 | 44000 | 44100 | 43950 | 8840 |
| 214 | 20240729 | 151700 | 35911128950 | 44000 | 43850 | 44000 | 43800 | 17210 |
| 215 | 20240729 | 151600 | 35155133150 | 43850 | 43800 | 43850 | 43750 | 9648 |
| 216 | 20240729 | 151500 | 34732373650 | 43800 | 43750 | 43800 | 43750 | 1776 |
| 217 | 20240729 | 151400 | 34654630750 | 43750 | 43800 | 43850 | 43750 | 5660 |
| 218 | 20240729 | 151300 | 34406737700 | 43800 | 43800 | 43850 | 43800 | 1336 |
| 219 | 20240729 | 151200 | 34348213450 | 43800 | 43800 | 43850 | 43800 | 820 |
| 220 | 20240729 | 151100 | 34312259250 | 43850 | 43800 | 43850 | 43800 | 653 |
| 221 | 20240729 | 151000 | 34283634750 | 43800 | 43850 | 43850 | 43800 | 1201 |
| 222 | 20240729 | 150900 | 34231011800 | 43850 | 43800 | 43850 | 43750 | 3640 |
| 223 | 20240729 | 150800 | 34071602850 | 43800 | 43850 | 43850 | 43800 | 6634 |
| 224 | 20240729 | 150700 | 33780987150 | 43800 | 43800 | 43850 | 43800 | 1255 |
| 225 | 20240729 | 150600 | 33726003200 | 43850 | 43850 | 43850 | 43800 | 1246 |
| 226 | 20240729 | 150500 | 33671386750 | 43850 | 43850 | 43900 | 43850 | 4742 |
| 227 | 20240729 | 150400 | 33463429750 | 43850 | 43850 | 43900 | 43850 | 888 |
| 228 | 20240729 | 150300 | 33424478300 | 43850 | 43900 | 43900 | 43850 | 1469 |
| 229 | 20240729 | 150200 | 33360050300 | 43900 | 43850 | 43900 | 43850 | 988 |
| 230 | 20240729 | 150100 | 33316719600 | 43850 | 43900 | 43900 | 43850 | 1016 |
| 231 | 20240729 | 150000 | 33272157350 | 43900 | 43800 | 43900 | 43800 | 3889 |
| 232 | 20240729 | 145900 | 33101576600 | 43800 | 43900 | 43900 | 43800 | 2102 |
| 233 | 20240729 | 145800 | 33009417300 | 43850 | 43850 | 43900 | 43850 | 1859 |
| 234 | 20240729 | 145700 | 32927882250 | 43900 | 43900 | 43900 | 43850 | 1517 |
| 235 | 20240729 | 145600 | 32861347550 | 43900 | 43900 | 43900 | 43850 | 641 |
| 236 | 20240729 | 145500 | 32833212950 | 43900 | 43900 | 43950 | 43850 | 776 |
| 237 | 20240729 | 145400 | 32799149050 | 43900 | 44000 | 44000 | 43900 | 4457 |
| 238 | 20240729 | 145300 | 32603300400 | 44000 | 44050 | 44050 | 43950 | 3261 |
| 239 | 20240729 | 145200 | 32459820500 | 44050 | 44050 | 44050 | 44000 | 1064 |
| 240 | 20240729 | 145100 | 32412979850 | 44000 | 44000 | 44050 | 44000 | 1265 |
| 241 | 20240729 | 145000 | 32357313750 | 44050 | 43950 | 44050 | 43950 | 2327 |
| 242 | 20240729 | 144900 | 32254911500 | 43950 | 44000 | 44050 | 43950 | 4415 |
| 243 | 20240729 | 144800 | 32060646800 | 44000 | 43950 | 44000 | 43950 | 4323 |
| 244 | 20240729 | 144700 | 31870513450 | 44000 | 43950 | 44000 | 43950 | 2997 |
| 245 | 20240729 | 144600 | 31738737850 | 43950 | 43900 | 43950 | 43900 | 4222 |
| 246 | 20240729 | 144500 | 31553339900 | 43900 | 43900 | 43900 | 43850 | 460 |
| 247 | 20240729 | 144400 | 31533148050 | 43900 | 43900 | 43900 | 43850 | 218 |
| 248 | 20240729 | 144300 | 31523578450 | 43900 | 43850 | 43900 | 43800 | 2769 |
| 249 | 20240729 | 144200 | 31402158050 | 43800 | 43850 | 43900 | 43800 | 750 |
| 250 | 20240729 | 144100 | 31369276200 | 43900 | 43850 | 43900 | 43850 | 721 |
| 251 | 20240729 | 144000 | 31337651750 | 43850 | 43850 | 43850 | 43800 | 2676 |
| 252 | 20240729 | 143900 | 31220323050 | 43800 | 43900 | 43900 | 43800 | 73 |
| 253 | 20240729 | 143800 | 31217122550 | 43850 | 43850 | 43900 | 43800 | 1541 |
| 254 | 20240729 | 143700 | 31149554300 | 43850 | 43800 | 43850 | 43750 | 3648 |
| 255 | 20240729 | 143600 | 30989612900 | 43800 | 43800 | 43850 | 43750 | 1981 |
| 256 | 20240729 | 143500 | 30902858450 | 43800 | 43750 | 43800 | 43700 | 1424 |
| 257 | 20240729 | 143400 | 30840559550 | 43750 | 43800 | 43800 | 43700 | 2714 |
| 258 | 20240729 | 143300 | 30721820900 | 43750 | 43700 | 43800 | 43700 | 726 |
| 259 | 20240729 | 143200 | 30690043650 | 43750 | 43700 | 43800 | 43700 | 1600 |
| 260 | 20240729 | 143100 | 30620044200 | 43750 | 43750 | 43750 | 43700 | 1947 |
| 261 | 20240729 | 143000 | 30534947950 | 43750 | 43700 | 43800 | 43700 | 1171 |
| 262 | 20240729 | 142900 | 30483711150 | 43750 | 43750 | 43750 | 43700 | 532 |
| 263 | 20240729 | 142800 | 30460452850 | 43700 | 43750 | 43750 | 43700 | 76 |
| 264 | 20240729 | 142700 | 30457130350 | 43750 | 43750 | 43750 | 43700 | 542 |
| 265 | 20240729 | 142600 | 30433425250 | 43750 | 43750 | 43750 | 43700 | 486 |
| 266 | 20240729 | 142500 | 30412163450 | 43750 | 43700 | 43750 | 43700 | 864 |
| 267 | 20240729 | 142400 | 30374368800 | 43700 | 43750 | 43800 | 43700 | 1546 |
| 268 | 20240729 | 142300 | 30306718350 | 43800 | 43800 | 43850 | 43750 | 1609 |
| 269 | 20240729 | 142200 | 30236228000 | 43800 | 43850 | 43850 | 43800 | 1956 |
| 270 | 20240729 | 142100 | 30150553800 | 43850 | 43850 | 43850 | 43800 | 412 |
| 271 | 20240729 | 142000 | 30132504800 | 43800 | 43850 | 43850 | 43800 | 248 |
| 272 | 20240729 | 141900 | 30121638550 | 43850 | 43800 | 43850 | 43800 | 289 |
| 273 | 20240729 | 141800 | 30108972750 | 43800 | 43800 | 43850 | 43750 | 697 |
| 274 | 20240729 | 141700 | 30078443700 | 43800 | 43800 | 43800 | 43750 | 81 |
| 275 | 20240729 | 141600 | 30074896500 | 43800 | 43850 | 43850 | 43800 | 270 |
| 276 | 20240729 | 141500 | 30063070300 | 43800 | 43800 | 43850 | 43800 | 348 |
| 277 | 20240729 | 141400 | 30047817950 | 43800 | 43800 | 43800 | 43750 | 728 |
| 278 | 20240729 | 141300 | 30015933200 | 43800 | 43750 | 43800 | 43700 | 3001 |
| 279 | 20240729 | 141200 | 29884653400 | 43750 | 43700 | 43750 | 43700 | 915 |
| 280 | 20240729 | 141100 | 29844665450 | 43750 | 43750 | 43750 | 43700 | 329 |
| 281 | 20240729 | 141000 | 29830273050 | 43750 | 43700 | 43750 | 43700 | 2029 |
| 282 | 20240729 | 140900 | 29741603500 | 43750 | 43700 | 43750 | 43700 | 388 |
| 283 | 20240729 | 140800 | 29724646200 | 43700 | 43700 | 43750 | 43700 | 402 |
| 284 | 20240729 | 140700 | 29707066000 | 43700 | 43700 | 43750 | 43700 | 767 |
| 285 | 20240729 | 140600 | 29673547050 | 43700 | 43700 | 43750 | 43700 | 840 |
| 286 | 20240729 | 140500 | 29636830400 | 43750 | 43700 | 43750 | 43700 | 509 |
| 287 | 20240729 | 140400 | 29614585250 | 43700 | 43750 | 43750 | 43700 | 418 |
| 288 | 20240729 | 140300 | 29596309700 | 43750 | 43700 | 43750 | 43700 | 630 |
| 289 | 20240729 | 140200 | 29568761250 | 43750 | 43700 | 43750 | 43700 | 682 |
| 290 | 20240729 | 140100 | 29538930300 | 43750 | 43700 | 43750 | 43650 | 2376 |
| 291 | 20240729 | 140000 | 29435098450 | 43700 | 43700 | 43700 | 43650 | 635 |
| 292 | 20240729 | 135900 | 29407368300 | 43700 | 43700 | 43700 | 43650 | 206 |
| 293 | 20240729 | 135800 | 29398372000 | 43650 | 43700 | 43750 | 43650 | 1509 |
| 294 | 20240729 | 135700 | 29332430650 | 43700 | 43700 | 43750 | 43700 | 905 |
| 295 | 20240729 | 135600 | 29292881200 | 43750 | 43700 | 43750 | 43700 | 405 |
| 296 | 20240729 | 135500 | 29275180550 | 43700 | 43750 | 43750 | 43700 | 292 |
| 297 | 20240729 | 135400 | 29262412400 | 43700 | 43700 | 43750 | 43700 | 1146 |
| 298 | 20240729 | 135300 | 29212330500 | 43700 | 43700 | 43750 | 43700 | 338 |
| 299 | 20240729 | 135200 | 29197552150 | 43700 | 43700 | 43700 | 43650 | 1522 |
| 300 | 20240729 | 135100 | 29131042700 | 43700 | 43650 | 43700 | 43650 | 76 |
| 301 | 20240729 | 135000 | 29127723350 | 43700 | 43700 | 43750 | 43700 | 715 |
| 302 | 20240729 | 134900 | 29096477800 | 43750 | 43750 | 43750 | 43700 | 1660 |
| 303 | 20240729 | 134800 | 29023919100 | 43700 | 43750 | 43750 | 43700 | 425 |
| 304 | 20240729 | 134700 | 29005344800 | 43750 | 43800 | 43800 | 43700 | 1355 |
| 305 | 20240729 | 134600 | 28946068650 | 43800 | 43750 | 43800 | 43750 | 478 |
| 306 | 20240729 | 134500 | 28925153300 | 43750 | 43750 | 43800 | 43750 | 295 |
| 307 | 20240729 | 134400 | 28912244000 | 43800 | 43750 | 43800 | 43750 | 377 |
| 308 | 20240729 | 134300 | 28895734650 | 43750 | 43750 | 43800 | 43750 | 356 |
| 309 | 20240729 | 134200 | 28880157800 | 43750 | 43750 | 43750 | 43750 | 814 |
| 310 | 20240729 | 134100 | 28844545300 | 43800 | 43800 | 43800 | 43750 | 145 |
| 311 | 20240729 | 134000 | 28838199950 | 43750 | 43750 | 43800 | 43700 | 1207 |
| 312 | 20240729 | 133900 | 28785380600 | 43750 | 43800 | 43850 | 43750 | 1163 |
| 313 | 20240729 | 133800 | 28734447650 | 43800 | 43800 | 43850 | 43800 | 647 |
| 314 | 20240729 | 133700 | 28706104350 | 43850 | 43800 | 43850 | 43800 | 160 |
| 315 | 20240729 | 133600 | 28699094650 | 43800 | 43800 | 43850 | 43800 | 292 |
| 316 | 20240729 | 133500 | 28686303950 | 43850 | 43850 | 43850 | 43800 | 1257 |
| 317 | 20240729 | 133400 | 28631214300 | 43850 | 43900 | 43900 | 43850 | 2691 |
| 318 | 20240729 | 133300 | 28513083350 | 43900 | 43950 | 43950 | 43900 | 685 |
| 319 | 20240729 | 133200 | 28483009750 | 43900 | 43950 | 43950 | 43900 | 321 |
| 320 | 20240729 | 133100 | 28468914000 | 43950 | 43900 | 43950 | 43900 | 959 |
| 321 | 20240729 | 133000 | 28426791700 | 43950 | 43950 | 43950 | 43900 | 162 |
| 322 | 20240729 | 132900 | 28419676050 | 43950 | 43900 | 43950 | 43900 | 805 |
| 323 | 20240729 | 132800 | 28384310950 | 43950 | 43900 | 43950 | 43900 | 804 |
| 324 | 20240729 | 132700 | 28349014550 | 43900 | 43950 | 43950 | 43900 | 703 |
| 325 | 20240729 | 132600 | 28318134000 | 43900 | 43900 | 43950 | 43900 | 1888 |
| 326 | 20240729 | 132500 | 28235228350 | 43900 | 43950 | 43950 | 43900 | 1989 |
| 327 | 20240729 | 132400 | 28147875700 | 43950 | 43950 | 43950 | 43900 | 3614 |
| 328 | 20240729 | 132300 | 27989210550 | 43950 | 43800 | 43950 | 43750 | 4194 |
| 329 | 20240729 | 132200 | 27805277650 | 43750 | 43700 | 43750 | 43700 | 2119 |
| 330 | 20240729 | 132100 | 27712599900 | 43700 | 43750 | 43750 | 43700 | 835 |
| 331 | 20240729 | 132000 | 27676108000 | 43700 | 43750 | 43750 | 43700 | 595 |
| 332 | 20240729 | 131900 | 27650098850 | 43750 | 43700 | 43750 | 43700 | 33 |
| 333 | 20240729 | 131800 | 27648656250 | 43700 | 43750 | 43750 | 43700 | 311 |
| 334 | 20240729 | 131700 | 27635056800 | 43750 | 43700 | 43750 | 43700 | 204 |
| 335 | 20240729 | 131600 | 27626139500 | 43700 | 43750 | 43750 | 43700 | 97 |
| 336 | 20240729 | 131500 | 27621896650 | 43750 | 43800 | 43800 | 43700 | 1117 |
| 337 | 20240729 | 131400 | 27573019200 | 43750 | 43800 | 43800 | 43750 | 623 |
| 338 | 20240729 | 131300 | 27545760400 | 43800 | 43800 | 43800 | 43750 | 777 |
| 339 | 20240729 | 131200 | 27511758850 | 43800 | 43850 | 43850 | 43800 | 2597 |
| 340 | 20240729 | 131100 | 27397995900 | 43800 | 43750 | 43800 | 43750 | 1148 |
| 341 | 20240729 | 131000 | 27347718300 | 43750 | 43750 | 43750 | 43750 | 639 |
| 342 | 20240729 | 130900 | 27319762050 | 43750 | 43750 | 43800 | 43750 | 589 |
| 343 | 20240729 | 130800 | 27293976900 | 43750 | 43750 | 43750 | 43700 | 288 |
| 344 | 20240729 | 130700 | 27281377550 | 43750 | 43700 | 43750 | 43650 | 1309 |
| 345 | 20240729 | 130600 | 27224109850 | 43700 | 43750 | 43750 | 43650 | 619 |
| 346 | 20240729 | 130500 | 27197053700 | 43750 | 43700 | 43750 | 43650 | 2013 |
| 347 | 20240729 | 130400 | 27109081350 | 43650 | 43650 | 43700 | 43650 | 179 |
| 348 | 20240729 | 130300 | 27101262650 | 43650 | 43700 | 43700 | 43650 | 164 |
| 349 | 20240729 | 130200 | 27094101650 | 43700 | 43550 | 43700 | 43550 | 1587 |
| 350 | 20240729 | 130100 | 27024838150 | 43600 | 43550 | 43600 | 43550 | 678 |
| 351 | 20240729 | 130000 | 26995283900 | 43550 | 43600 | 43650 | 43550 | 333 |
| 352 | 20240729 | 125900 | 26980765650 | 43600 | 43650 | 43650 | 43600 | 813 |
| 353 | 20240729 | 125800 | 26945305900 | 43650 | 43600 | 43650 | 43600 | 370 |
| 354 | 20240729 | 125700 | 26929172900 | 43600 | 43600 | 43650 | 43600 | 452 |
| 355 | 20240729 | 125600 | 26909462900 | 43600 | 43650 | 43650 | 43600 | 272 |
| 356 | 20240729 | 125500 | 26897590550 | 43650 | 43700 | 43700 | 43650 | 256 |
| 357 | 20240729 | 125400 | 26886413600 | 43700 | 43650 | 43700 | 43650 | 397 |
| 358 | 20240729 | 125300 | 26869084350 | 43700 | 43700 | 43700 | 43650 | 451 |
| 359 | 20240729 | 125200 | 26849392300 | 43700 | 43700 | 43700 | 43700 | 1748 |
| 360 | 20240729 | 125100 | 26773004700 | 43700 | 43750 | 43750 | 43700 | 520 |
| 361 | 20240729 | 125000 | 26750265000 | 43750 | 43700 | 43750 | 43700 | 225 |
| 362 | 20240729 | 124900 | 26740429500 | 43700 | 43700 | 43750 | 43700 | 341 |
| 363 | 20240729 | 124800 | 26725516450 | 43700 | 43800 | 43800 | 43650 | 1941 |
| 364 | 20240729 | 124700 | 26640679600 | 43750 | 43800 | 43800 | 43750 | 192 |
| 365 | 20240729 | 124600 | 26632278250 | 43800 | 43750 | 43800 | 43750 | 530 |
| 366 | 20240729 | 124500 | 26609070500 | 43800 | 43800 | 43800 | 43750 | 535 |
| 367 | 20240729 | 124400 | 26585637750 | 43800 | 43800 | 43800 | 43750 | 1250 |
| 368 | 20240729 | 124300 | 26530904050 | 43750 | 43700 | 43800 | 43650 | 1087 |
| 369 | 20240729 | 124200 | 26483371650 | 43700 | 43600 | 43700 | 43600 | 925 |
| 370 | 20240729 | 124100 | 26442955850 | 43700 | 43700 | 43700 | 43650 | 1060 |
| 371 | 20240729 | 124000 | 26396684900 | 43700 | 43600 | 43700 | 43600 | 1870 |
| 372 | 20240729 | 123900 | 26315081800 | 43600 | 43600 | 43650 | 43600 | 346 |
| 373 | 20240729 | 123800 | 26299995300 | 43600 | 43600 | 43650 | 43550 | 2940 |
| 374 | 20240729 | 123700 | 26171699950 | 43600 | 43700 | 43700 | 43600 | 909 |
| 375 | 20240729 | 123600 | 26132018850 | 43650 | 43600 | 43650 | 43550 | 1344 |
| 376 | 20240729 | 123500 | 26073412850 | 43600 | 43550 | 43600 | 43500 | 1697 |
| 377 | 20240729 | 123400 | 25999506300 | 43500 | 43550 | 43550 | 43500 | 44 |
| 378 | 20240729 | 123300 | 25997591750 | 43500 | 43500 | 43550 | 43500 | 308 |
| 379 | 20240729 | 123200 | 25984186100 | 43550 | 43550 | 43550 | 43500 | 650 |
| 380 | 20240729 | 123100 | 25955906400 | 43550 | 43550 | 43550 | 43500 | 170 |
| 381 | 20240729 | 123000 | 25948504200 | 43550 | 43550 | 43600 | 43550 | 637 |
| 382 | 20240729 | 122900 | 25920760850 | 43550 | 43550 | 43600 | 43550 | 360 |
| 383 | 20240729 | 122800 | 25905082750 | 43550 | 43550 | 43600 | 43500 | 1026 |
| 384 | 20240729 | 122700 | 25860404150 | 43550 | 43500 | 43550 | 43500 | 395 |
| 385 | 20240729 | 122600 | 25843218350 | 43500 | 43550 | 43550 | 43500 | 1688 |
| 386 | 20240729 | 122500 | 25769785700 | 43550 | 43550 | 43550 | 43500 | 349 |
| 387 | 20240729 | 122400 | 25754599850 | 43500 | 43550 | 43550 | 43500 | 504 |
| 388 | 20240729 | 122300 | 25732657250 | 43550 | 43550 | 43550 | 43500 | 1606 |
| 389 | 20240729 | 122200 | 25662768250 | 43550 | 43600 | 43600 | 43550 | 871 |
| 390 | 20240729 | 122100 | 25624835450 | 43600 | 43550 | 43600 | 43550 | 183 |
| 391 | 20240729 | 122000 | 25616864400 | 43550 | 43550 | 43550 | 43500 | 850 |
| 392 | 20240729 | 121900 | 25579862800 | 43500 | 43550 | 43550 | 43500 | 710 |
| 393 | 20240729 | 121800 | 25548949250 | 43550 | 43500 | 43550 | 43500 | 181 |
| 394 | 20240729 | 121700 | 25541067400 | 43550 | 43550 | 43550 | 43500 | 196 |
| 395 | 20240729 | 121600 | 25532537500 | 43500 | 43550 | 43550 | 43500 | 505 |
| 396 | 20240729 | 121500 | 25510558450 | 43550 | 43500 | 43550 | 43450 | 382 |
| 397 | 20240729 | 121400 | 25493941400 | 43500 | 43450 | 43500 | 43450 | 522 |
| 398 | 20240729 | 121300 | 25471250950 | 43450 | 43500 | 43500 | 43450 | 1306 |
| 399 | 20240729 | 121200 | 25414445750 | 43450 | 43400 | 43500 | 43400 | 1470 |
| 400 | 20240729 | 121100 | 25350575250 | 43450 | 43450 | 43500 | 43400 | 2438 |
| 401 | 20240729 | 121000 | 25244626900 | 43500 | 43500 | 43500 | 43450 | 568 |
| 402 | 20240729 | 120900 | 25219941850 | 43500 | 43450 | 43500 | 43450 | 91 |
| 403 | 20240729 | 120800 | 25215987200 | 43450 | 43500 | 43500 | 43450 | 945 |
| 404 | 20240729 | 120700 | 25174925950 | 43500 | 43500 | 43500 | 43450 | 105 |
| 405 | 20240729 | 120600 | 25170361200 | 43450 | 43450 | 43500 | 43450 | 477 |
| 406 | 20240729 | 120500 | 25149634650 | 43450 | 43400 | 43450 | 43400 | 902 |
| 407 | 20240729 | 120400 | 25110474850 | 43400 | 43450 | 43500 | 43400 | 1100 |
| 408 | 20240729 | 120300 | 25062697050 | 43450 | 43500 | 43500 | 43450 | 4098 |
| 409 | 20240729 | 120200 | 24884624750 | 43500 | 43500 | 43550 | 43450 | 5125 |
| 410 | 20240729 | 120100 | 24661741300 | 43550 | 43550 | 43550 | 43500 | 1227 |
| 411 | 20240729 | 120000 | 24608305500 | 43550 | 43500 | 43550 | 43500 | 348 |
| 412 | 20240729 | 115900 | 24593166500 | 43550 | 43550 | 43550 | 43500 | 1041 |
| 413 | 20240729 | 115800 | 24547854250 | 43550 | 43550 | 43550 | 43500 | 735 |
| 414 | 20240729 | 115700 | 24515852000 | 43550 | 43550 | 43550 | 43500 | 577 |
| 415 | 20240729 | 115600 | 24490742700 | 43550 | 43550 | 43600 | 43550 | 1699 |
| 416 | 20240729 | 115500 | 24416747900 | 43600 | 43650 | 43650 | 43600 | 2353 |
| 417 | 20240729 | 115400 | 24314156250 | 43600 | 43650 | 43650 | 43600 | 181 |
| 418 | 20240729 | 115300 | 24306256700 | 43650 | 43650 | 43700 | 43600 | 1065 |
| 419 | 20240729 | 115200 | 24259746550 | 43700 | 43650 | 43700 | 43650 | 1055 |
| 420 | 20240729 | 115100 | 24213644550 | 43650 | 43700 | 43700 | 43650 | 351 |
| 421 | 20240729 | 115000 | 24198323000 | 43650 | 43650 | 43650 | 43600 | 289 |
| 422 | 20240729 | 114900 | 24185709800 | 43650 | 43650 | 43650 | 43600 | 326 |
| 423 | 20240729 | 114800 | 24171480700 | 43650 | 43650 | 43650 | 43650 | 222 |
| 424 | 20240729 | 114700 | 24161790400 | 43600 | 43600 | 43650 | 43550 | 353 |
| 425 | 20240729 | 114600 | 24146400300 | 43600 | 43600 | 43650 | 43600 | 2469 |
| 426 | 20240729 | 114500 | 24038704250 | 43650 | 43550 | 43650 | 43500 | 3204 |
| 427 | 20240729 | 114400 | 23899073150 | 43550 | 43550 | 43550 | 43500 | 1285 |
| 428 | 20240729 | 114300 | 23843133850 | 43550 | 43550 | 43550 | 43500 | 749 |
| 429 | 20240729 | 114200 | 23810541200 | 43500 | 43550 | 43550 | 43500 | 1305 |
| 430 | 20240729 | 114100 | 23753748900 | 43550 | 43500 | 43550 | 43500 | 1230 |
| 431 | 20240729 | 114000 | 23700238700 | 43500 | 43550 | 43550 | 43500 | 729 |
| 432 | 20240729 | 113900 | 23668498100 | 43550 | 43550 | 43550 | 43500 | 744 |
| 433 | 20240729 | 113800 | 23636114200 | 43550 | 43550 | 43600 | 43500 | 595 |
| 434 | 20240729 | 113700 | 23610202550 | 43550 | 43600 | 43600 | 43550 | 2001 |
| 435 | 20240729 | 113600 | 23523051250 | 43550 | 43600 | 43600 | 43550 | 153 |
| 436 | 20240729 | 113500 | 23516382400 | 43550 | 43600 | 43650 | 43550 | 696 |
| 437 | 20240729 | 113400 | 23486057450 | 43600 | 43600 | 43600 | 43550 | 343 |
| 438 | 20240729 | 113300 | 23471106050 | 43550 | 43650 | 43650 | 43550 | 861 |
| 439 | 20240729 | 113200 | 23433594250 | 43650 | 43700 | 43700 | 43550 | 4551 |
| 440 | 20240729 | 113100 | 23235096150 | 43700 | 43700 | 43700 | 43650 | 449 |
| 441 | 20240729 | 113000 | 23215477350 | 43700 | 43700 | 43700 | 43650 | 410 |
| 442 | 20240729 | 112900 | 23197569900 | 43700 | 43700 | 43700 | 43650 | 309 |
| 443 | 20240729 | 112800 | 23184074550 | 43700 | 43650 | 43700 | 43650 | 868 |
| 444 | 20240729 | 112700 | 23146170750 | 43700 | 43700 | 43700 | 43650 | 326 |
| 445 | 20240729 | 112600 | 23131924950 | 43700 | 43700 | 43700 | 43650 | 767 |
| 446 | 20240729 | 112500 | 23098435950 | 43700 | 43700 | 43700 | 43650 | 1611 |
| 447 | 20240729 | 112400 | 23028109250 | 43650 | 43700 | 43750 | 43650 | 2158 |
| 448 | 20240729 | 112300 | 22933804550 | 43700 | 43650 | 43750 | 43650 | 952 |
| 449 | 20240729 | 112200 | 22892210300 | 43650 | 43700 | 43750 | 43650 | 1190 |
| 450 | 20240729 | 112100 | 22840205200 | 43700 | 43650 | 43700 | 43650 | 803 |
| 451 | 20240729 | 112000 | 22805154000 | 43650 | 43650 | 43750 | 43650 | 7516 |
| 452 | 20240729 | 111900 | 22476451800 | 43700 | 43650 | 43700 | 43600 | 460 |
| 453 | 20240729 | 111800 | 22456366200 | 43650 | 43600 | 43650 | 43600 | 597 |
| 454 | 20240729 | 111700 | 22430321450 | 43550 | 43550 | 43650 | 43550 | 663 |
| 455 | 20240729 | 111600 | 22401416600 | 43600 | 43600 | 43600 | 43450 | 11752 |
| 456 | 20240729 | 111500 | 21889837350 | 43650 | 43600 | 43650 | 43600 | 748 |
| 457 | 20240729 | 111400 | 21857188100 | 43650 | 43600 | 43650 | 43600 | 150 |
| 458 | 20240729 | 111300 | 21850642050 | 43650 | 43650 | 43650 | 43600 | 1256 |
| 459 | 20240729 | 111200 | 21795857500 | 43600 | 43650 | 43650 | 43600 | 1971 |
| 460 | 20240729 | 111100 | 21709895750 | 43600 | 43650 | 43650 | 43600 | 520 |
| 461 | 20240729 | 111000 | 21687202150 | 43650 | 43700 | 43700 | 43600 | 6131 |
| 462 | 20240729 | 110900 | 21419762250 | 43700 | 43700 | 43750 | 43650 | 1996 |
| 463 | 20240729 | 110800 | 21332540550 | 43700 | 43800 | 43800 | 43650 | 5529 |
| 464 | 20240729 | 110700 | 21090888400 | 43800 | 43800 | 43800 | 43750 | 3131 |
| 465 | 20240729 | 110600 | 20953862400 | 43750 | 43800 | 43800 | 43750 | 370 |
| 466 | 20240729 | 110500 | 20937658600 | 43750 | 43700 | 43800 | 43700 | 1147 |
| 467 | 20240729 | 110400 | 20887483250 | 43750 | 43850 | 43850 | 43750 | 4296 |
| 468 | 20240729 | 110300 | 20699332550 | 43800 | 43750 | 43900 | 43750 | 664 |
| 469 | 20240729 | 110200 | 20670258300 | 43800 | 43950 | 43950 | 43700 | 10984 |
| 470 | 20240729 | 110100 | 20189220200 | 43950 | 44050 | 44050 | 43950 | 6568 |
| 471 | 20240729 | 110000 | 19900466550 | 44050 | 44100 | 44100 | 44050 | 1872 |
| 472 | 20240729 | 105900 | 19818003200 | 44100 | 44100 | 44150 | 44050 | 1368 |
| 473 | 20240729 | 105800 | 19757675500 | 44100 | 44100 | 44150 | 44100 | 1779 |
| 474 | 20240729 | 105700 | 19679217150 | 44100 | 44100 | 44150 | 44100 | 157 |
| 475 | 20240729 | 105600 | 19672290100 | 44150 | 44150 | 44150 | 44100 | 734 |
| 476 | 20240729 | 105500 | 19639914550 | 44150 | 44150 | 44150 | 44100 | 3471 |
| 477 | 20240729 | 105400 | 19486685300 | 44150 | 44150 | 44150 | 44100 | 594 |
| 478 | 20240729 | 105300 | 19460468700 | 44150 | 44150 | 44150 | 44100 | 827 |
| 479 | 20240729 | 105200 | 19423968800 | 44150 | 44150 | 44150 | 44100 | 1124 |
| 480 | 20240729 | 105100 | 19374344900 | 44200 | 44200 | 44200 | 44150 | 1853 |
| 481 | 20240729 | 105000 | 19292531450 | 44150 | 44100 | 44200 | 44100 | 3167 |
| 482 | 20240729 | 104900 | 19152711400 | 44150 | 44100 | 44150 | 44100 | 595 |
| 483 | 20240729 | 104800 | 19126466350 | 44150 | 44000 | 44150 | 44000 | 2307 |
| 484 | 20240729 | 104700 | 19024677250 | 44100 | 43950 | 44100 | 43950 | 8681 |
| 485 | 20240729 | 104600 | 18642746450 | 43950 | 43950 | 44000 | 43950 | 662 |
| 486 | 20240729 | 104500 | 18613650950 | 43950 | 43950 | 44000 | 43950 | 324 |
| 487 | 20240729 | 104400 | 18599410300 | 43950 | 43950 | 44000 | 43950 | 920 |
| 488 | 20240729 | 104300 | 18558976200 | 44000 | 44000 | 44000 | 43900 | 1227 |
| 489 | 20240729 | 104200 | 18505069100 | 44000 | 43900 | 44000 | 43850 | 10113 |
| 490 | 20240729 | 104100 | 18061074150 | 43900 | 43950 | 43950 | 43900 | 833 |
| 491 | 20240729 | 104000 | 18024464700 | 43950 | 43950 | 44000 | 43900 | 3030 |
| 492 | 20240729 | 103900 | 17891293000 | 43950 | 44000 | 44000 | 43950 | 687 |
| 493 | 20240729 | 103800 | 17861079550 | 44000 | 44000 | 44050 | 43950 | 3678 |
| 494 | 20240729 | 103700 | 17699370450 | 44050 | 44050 | 44100 | 44000 | 5091 |
| 495 | 20240729 | 103600 | 17475269600 | 44100 | 44100 | 44100 | 44050 | 235 |
| 496 | 20240729 | 103500 | 17464909900 | 44100 | 44050 | 44100 | 44050 | 1437 |
| 497 | 20240729 | 103400 | 17401599450 | 44050 | 44050 | 44100 | 44050 | 863 |
| 498 | 20240729 | 103300 | 17363572250 | 44100 | 44100 | 44100 | 44050 | 420 |
| 499 | 20240729 | 103200 | 17345064900 | 44050 | 44050 | 44100 | 44000 | 1745 |
| 500 | 20240729 | 103100 | 17268198750 | 44050 | 44150 | 44150 | 44050 | 783 |
| 501 | 20240729 | 103000 | 17233672400 | 44150 | 44200 | 44250 | 44050 | 6825 |
| 502 | 20240729 | 102900 | 16932512550 | 44200 | 44200 | 44250 | 44200 | 2165 |
| 503 | 20240729 | 102800 | 16836800750 | 44200 | 44150 | 44250 | 44150 | 1133 |
| 504 | 20240729 | 102700 | 16786744000 | 44100 | 44250 | 44250 | 44100 | 2633 |
| 505 | 20240729 | 102600 | 16670375650 | 44250 | 44200 | 44250 | 44100 | 2188 |
| 506 | 20240729 | 102500 | 16573711350 | 44150 | 44100 | 44150 | 44050 | 4053 |
| 507 | 20240729 | 102400 | 16395009600 | 44100 | 44100 | 44100 | 44050 | 840 |
| 508 | 20240729 | 102300 | 16358003700 | 44050 | 44100 | 44100 | 44050 | 592 |
| 509 | 20240729 | 102200 | 16331913700 | 44100 | 43950 | 44100 | 43950 | 1966 |
| 510 | 20240729 | 102100 | 16245378650 | 43950 | 43950 | 43950 | 43900 | 2148 |
| 511 | 20240729 | 102000 | 16151024150 | 43950 | 43950 | 43950 | 43850 | 1593 |
| 512 | 20240729 | 101900 | 16081086550 | 43900 | 43950 | 43950 | 43900 | 1887 |
| 513 | 20240729 | 101800 | 15998238950 | 43950 | 44000 | 44000 | 43900 | 1227 |
| 514 | 20240729 | 101700 | 15944302400 | 43950 | 44050 | 44050 | 43950 | 3607 |
| 515 | 20240729 | 101600 | 15785641700 | 44050 | 44050 | 44100 | 44050 | 1324 |
| 516 | 20240729 | 101500 | 15727287850 | 44100 | 44100 | 44100 | 44050 | 334 |
| 517 | 20240729 | 101400 | 15712562250 | 44100 | 44050 | 44100 | 44050 | 1919 |
| 518 | 20240729 | 101300 | 15628004250 | 44100 | 44150 | 44150 | 44050 | 1691 |
| 519 | 20240729 | 101200 | 15553445000 | 44150 | 44100 | 44200 | 44100 | 927 |
| 520 | 20240729 | 101100 | 15512520350 | 44150 | 44150 | 44200 | 44100 | 2147 |
| 521 | 20240729 | 101000 | 15417745250 | 44100 | 44150 | 44200 | 44100 | 869 |
| 522 | 20240729 | 100900 | 15379366400 | 44200 | 44200 | 44200 | 44150 | 1083 |
| 523 | 20240729 | 100800 | 15331538350 | 44200 | 44200 | 44200 | 44150 | 593 |
| 524 | 20240729 | 100700 | 15305332400 | 44200 | 44300 | 44300 | 44150 | 2579 |
| 525 | 20240729 | 100600 | 15191312400 | 44250 | 44350 | 44350 | 44250 | 2311 |
| 526 | 20240729 | 100500 | 15089029200 | 44300 | 44300 | 44350 | 44250 | 1956 |
| 527 | 20240729 | 100400 | 15002378200 | 44350 | 44400 | 44400 | 44300 | 7192 |
| 528 | 20240729 | 100300 | 14683501550 | 44350 | 44300 | 44400 | 44300 | 5267 |
| 529 | 20240729 | 100200 | 14449994000 | 44350 | 44350 | 44350 | 44300 | 4954 |
| 530 | 20240729 | 100100 | 14230327600 | 44350 | 44150 | 44400 | 44100 | 14289 |
| 531 | 20240729 | 100000 | 13597586300 | 44100 | 44050 | 44150 | 44000 | 4342 |
| 532 | 20240729 | 095900 | 13406078500 | 44050 | 44000 | 44050 | 44000 | 3731 |
| 533 | 20240729 | 095800 | 13241789150 | 44000 | 44000 | 44050 | 43950 | 3263 |
| 534 | 20240729 | 095700 | 13098189400 | 43950 | 44000 | 44000 | 43950 | 1321 |
| 535 | 20240729 | 095600 | 13040087100 | 43950 | 44000 | 44000 | 43950 | 1708 |
| 536 | 20240729 | 095500 | 12964999700 | 44000 | 44000 | 44050 | 43950 | 3459 |
| 537 | 20240729 | 095400 | 12812797850 | 44000 | 44000 | 44050 | 43950 | 1701 |
| 538 | 20240729 | 095300 | 12737949600 | 44000 | 44050 | 44050 | 43950 | 2811 |
| 539 | 20240729 | 095200 | 12614253650 | 44000 | 43900 | 44050 | 43900 | 5835 |
| 540 | 20240729 | 095100 | 12357761300 | 43900 | 43800 | 43900 | 43750 | 3105 |
| 541 | 20240729 | 095000 | 12221665550 | 43800 | 43850 | 43850 | 43800 | 3914 |
| 542 | 20240729 | 094900 | 12050127300 | 43850 | 43800 | 43850 | 43800 | 2072 |
| 543 | 20240729 | 094800 | 11959276500 | 43800 | 43650 | 43800 | 43600 | 3138 |
| 544 | 20240729 | 094700 | 11822001950 | 43650 | 43650 | 43650 | 43600 | 536 |
| 545 | 20240729 | 094600 | 11798612800 | 43600 | 43600 | 43650 | 43550 | 1175 |
| 546 | 20240729 | 094500 | 11747401150 | 43550 | 43600 | 43600 | 43550 | 860 |
| 547 | 20240729 | 094400 | 11709941300 | 43550 | 43500 | 43600 | 43500 | 582 |
| 548 | 20240729 | 094300 | 11684603950 | 43500 | 43500 | 43600 | 43500 | 905 |
| 549 | 20240729 | 094200 | 11645217300 | 43550 | 43500 | 43550 | 43450 | 2278 |
| 550 | 20240729 | 094100 | 11546083250 | 43500 | 43550 | 43550 | 43450 | 3173 |
| 551 | 20240729 | 094000 | 11408077650 | 43600 | 43550 | 43600 | 43500 | 938 |
| 552 | 20240729 | 093900 | 11367229550 | 43550 | 43600 | 43600 | 43500 | 2360 |
| 553 | 20240729 | 093800 | 11264495350 | 43600 | 43550 | 43650 | 43500 | 2392 |
| 554 | 20240729 | 093700 | 11160253650 | 43550 | 43550 | 43550 | 43500 | 1777 |
| 555 | 20240729 | 093600 | 11082927500 | 43500 | 43550 | 43600 | 43500 | 1614 |
| 556 | 20240729 | 093500 | 11012706550 | 43550 | 43550 | 43550 | 43500 | 2869 |
| 557 | 20240729 | 093400 | 10887849650 | 43550 | 43600 | 43650 | 43500 | 5386 |
| 558 | 20240729 | 093300 | 10653402750 | 43550 | 43600 | 43600 | 43550 | 1912 |
| 559 | 20240729 | 093200 | 10570100900 | 43600 | 43500 | 43600 | 43450 | 9532 |
| 560 | 20240729 | 093100 | 10155437850 | 43500 | 43550 | 43600 | 43500 | 3004 |
| 561 | 20240729 | 093000 | 10024641900 | 43550 | 43600 | 43700 | 43550 | 3477 |
| 562 | 20240729 | 092900 | 9873070950 | 43600 | 43750 | 43750 | 43600 | 2986 |
| 563 | 20240729 | 092800 | 9742638150 | 43750 | 43800 | 43800 | 43700 | 4521 |
| 564 | 20240729 | 092700 | 9544745200 | 43800 | 43850 | 43900 | 43800 | 1450 |
| 565 | 20240729 | 092600 | 9481166250 | 43900 | 43800 | 43900 | 43800 | 1712 |
| 566 | 20240729 | 092500 | 9406081800 | 43800 | 43650 | 43850 | 43650 | 3235 |
| 567 | 20240729 | 092400 | 9264594450 | 43600 | 43500 | 43650 | 43500 | 6473 |
| 568 | 20240729 | 092300 | 8982617350 | 43500 | 43550 | 43600 | 43500 | 6718 |
| 569 | 20240729 | 092200 | 8690264800 | 43550 | 43550 | 43600 | 43500 | 3347 |
| 570 | 20240729 | 092100 | 8544515700 | 43600 | 43750 | 43800 | 43500 | 10946 |
| 571 | 20240729 | 092000 | 8066843150 | 43750 | 43800 | 43850 | 43750 | 6789 |
| 572 | 20240729 | 091900 | 7769552200 | 43850 | 43850 | 43900 | 43800 | 3319 |
| 573 | 20240729 | 091800 | 7624038400 | 43850 | 43950 | 43950 | 43850 | 2771 |
| 574 | 20240729 | 091700 | 7502481800 | 43900 | 43950 | 43950 | 43850 | 5446 |
| 575 | 20240729 | 091600 | 7263413550 | 43900 | 44150 | 44150 | 43900 | 8894 |
| 576 | 20240729 | 091500 | 6871612500 | 44150 | 44150 | 44200 | 44100 | 1964 |
| 577 | 20240729 | 091400 | 6784945250 | 44150 | 44200 | 44250 | 44100 | 2715 |
| 578 | 20240729 | 091300 | 6665018800 | 44200 | 44050 | 44250 | 44000 | 13060 |
| 579 | 20240729 | 091200 | 6089538250 | 44050 | 44200 | 44250 | 44000 | 7966 |
| 580 | 20240729 | 091100 | 5738303650 | 44250 | 44250 | 44300 | 44200 | 3359 |
| 581 | 20240729 | 091000 | 5589672850 | 44250 | 44350 | 44350 | 44250 | 7099 |
| 582 | 20240729 | 090900 | 5275076650 | 44350 | 44050 | 44350 | 44050 | 8514 |
| 583 | 20240729 | 090800 | 4898663400 | 44050 | 44000 | 44050 | 43950 | 4817 |
| 584 | 20240729 | 090700 | 4686680800 | 44000 | 44000 | 44050 | 43950 | 4914 |
| 585 | 20240729 | 090600 | 4470565800 | 44000 | 43850 | 44150 | 43800 | 8870 |
| 586 | 20240729 | 090500 | 4080155300 | 43850 | 43900 | 43900 | 43800 | 3554 |
| 587 | 20240729 | 090400 | 3924417000 | 43950 | 43850 | 43950 | 43750 | 8663 |
| 588 | 20240729 | 090300 | 3544829750 | 43850 | 44050 | 44100 | 43750 | 13644 |
| 589 | 20240729 | 090200 | 2945859800 | 44050 | 44050 | 44100 | 43800 | 15140 |
| 590 | 20240729 | 090100 | 2280149200 | 44050 | 44000 | 44150 | 43950 | 15396 |
| 591 | 20240729 | 090000 | 1601968350 | 44000 | 44000 | 44150 | 43950 | 36414 |