36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 191000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 3 | 20240729 | 190900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240729 | 190800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240729 | 190700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240729 | 190600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240729 | 190500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240729 | 190400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240729 | 190300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240729 | 190200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240729 | 190100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240729 | 190000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240729 | 185900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240729 | 185800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240729 | 185700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240729 | 185600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240729 | 185500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240729 | 185400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240729 | 185300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240729 | 185200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240729 | 185100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240729 | 185000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240729 | 184900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240729 | 184800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240729 | 184700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240729 | 184600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240729 | 184500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240729 | 184400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240729 | 184300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240729 | 184200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240729 | 184100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240729 | 184000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 33 | 20240729 | 183900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240729 | 183800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240729 | 183700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240729 | 183600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240729 | 183500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240729 | 183400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240729 | 183300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240729 | 183200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240729 | 183100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240729 | 183000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240729 | 182900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240729 | 182800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240729 | 182700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240729 | 182600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240729 | 182500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240729 | 182400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240729 | 182300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240729 | 182200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240729 | 182100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240729 | 182000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240729 | 181900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240729 | 181800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240729 | 181700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240729 | 181600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240729 | 181500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240729 | 181400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240729 | 181300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240729 | 181200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240729 | 181100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240729 | 181000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 63 | 20240729 | 180900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240729 | 180800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240729 | 180700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240729 | 180600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240729 | 180500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240729 | 180400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240729 | 180300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240729 | 180200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240729 | 180100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240729 | 180000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240729 | 175900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240729 | 175800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240729 | 175700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240729 | 175600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240729 | 175500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240729 | 175400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240729 | 175300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240729 | 175200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240729 | 175100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240729 | 175000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240729 | 174900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240729 | 174800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240729 | 174700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240729 | 174600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240729 | 174500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240729 | 174400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240729 | 174300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240729 | 174200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240729 | 174100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240729 | 174000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 93 | 20240729 | 173900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240729 | 173800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240729 | 173700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240729 | 173600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240729 | 173500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240729 | 173400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240729 | 173300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240729 | 173200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240729 | 173100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240729 | 173000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240729 | 172900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240729 | 172800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240729 | 172700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240729 | 172600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240729 | 172500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240729 | 172400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240729 | 172300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240729 | 172200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240729 | 172100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240729 | 172000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240729 | 171900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240729 | 171800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240729 | 171700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240729 | 171600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240729 | 171500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240729 | 171400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240729 | 171300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240729 | 171200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240729 | 171100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240729 | 171000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 123 | 20240729 | 170900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240729 | 170800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240729 | 170700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240729 | 170600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240729 | 170500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240729 | 170400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240729 | 170300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240729 | 170200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240729 | 170100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240729 | 170000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240729 | 165900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240729 | 165800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240729 | 165700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240729 | 165600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240729 | 165500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240729 | 165400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240729 | 165300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240729 | 165200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240729 | 165100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240729 | 165000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240729 | 164900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240729 | 164800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240729 | 164700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240729 | 164600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240729 | 164500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240729 | 164400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240729 | 164300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240729 | 164200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240729 | 164100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240729 | 164000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 153 | 20240729 | 163900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240729 | 163800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240729 | 163700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240729 | 163600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240729 | 163500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240729 | 163400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240729 | 163300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240729 | 163200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240729 | 163100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240729 | 163000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240729 | 162900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240729 | 162800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240729 | 162700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240729 | 162600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240729 | 162500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240729 | 162400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240729 | 162300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240729 | 162200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240729 | 162100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240729 | 162000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240729 | 161900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240729 | 161800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240729 | 161700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240729 | 161600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240729 | 161500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240729 | 161400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240729 | 161300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240729 | 161200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240729 | 161100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240729 | 161000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 183 | 20240729 | 160900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240729 | 160800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240729 | 160700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240729 | 160600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240729 | 160500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240729 | 160400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240729 | 160300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240729 | 160200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240729 | 160100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240729 | 160000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240729 | 155900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240729 | 155800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240729 | 155700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240729 | 155600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240729 | 155500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240729 | 155400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240729 | 155300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240729 | 155200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240729 | 155100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240729 | 155000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240729 | 154900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240729 | 154800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240729 | 154700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 206 | 20240729 | 154600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 207 | 20240729 | 154500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 208 | 20240729 | 154400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 209 | 20240729 | 154300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 210 | 20240729 | 154200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 211 | 20240729 | 154100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 212 | 20240729 | 154000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 213 | 20240729 | 153900 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 214 | 20240729 | 153800 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 215 | 20240729 | 153700 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 216 | 20240729 | 153600 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 217 | 20240729 | 153500 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 218 | 20240729 | 153400 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 219 | 20240729 | 153300 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 220 | 20240729 | 153200 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 221 | 20240729 | 153100 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 222 | 20240729 | 153000 | 48546943900 | 152000 | 152000 | 152000 | 152000 | 36139 |
| 223 | 20240729 | 152900 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 224 | 20240729 | 152800 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 225 | 20240729 | 152700 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 226 | 20240729 | 152600 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 227 | 20240729 | 152500 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 228 | 20240729 | 152400 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 229 | 20240729 | 152300 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 230 | 20240729 | 152200 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 231 | 20240729 | 152100 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 232 | 20240729 | 152000 | 43053815900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 233 | 20240729 | 151900 | 43053815900 | 152100 | 152300 | 152300 | 152100 | 1080 |
| 234 | 20240729 | 151800 | 42889447200 | 152300 | 152300 | 152300 | 152200 | 117 |
| 235 | 20240729 | 151700 | 42871630400 | 152300 | 152100 | 152300 | 152000 | 670 |
| 236 | 20240729 | 151600 | 42769705100 | 152100 | 152000 | 152100 | 152000 | 281 |
| 237 | 20240729 | 151500 | 42726970700 | 152000 | 152000 | 152100 | 151900 | 1253 |
| 238 | 20240729 | 151400 | 42536526700 | 151900 | 152000 | 152000 | 151900 | 431 |
| 239 | 20240729 | 151300 | 42471054900 | 151900 | 152000 | 152000 | 151900 | 371 |
| 240 | 20240729 | 151200 | 42414696300 | 152000 | 152000 | 152000 | 151900 | 152 |
| 241 | 20240729 | 151100 | 42391606900 | 152000 | 151900 | 152000 | 151900 | 70 |
| 242 | 20240729 | 151000 | 42380971600 | 152000 | 152000 | 152000 | 151900 | 124 |
| 243 | 20240729 | 150900 | 42362129500 | 152000 | 152000 | 152000 | 151900 | 197 |
| 244 | 20240729 | 150800 | 42332202400 | 152000 | 151900 | 152000 | 151900 | 86 |
| 245 | 20240729 | 150700 | 42319138600 | 152000 | 151900 | 152000 | 151900 | 64 |
| 246 | 20240729 | 150600 | 42309413000 | 152000 | 151900 | 152000 | 151900 | 72 |
| 247 | 20240729 | 150500 | 42298473400 | 152000 | 152100 | 152100 | 151900 | 560 |
| 248 | 20240729 | 150400 | 42213361000 | 152100 | 152000 | 152100 | 152000 | 561 |
| 249 | 20240729 | 150300 | 42128082400 | 152000 | 152100 | 152100 | 152000 | 447 |
| 250 | 20240729 | 150200 | 42060127900 | 152100 | 152100 | 152100 | 152000 | 77 |
| 251 | 20240729 | 150100 | 42048419100 | 152100 | 152100 | 152100 | 152000 | 125 |
| 252 | 20240729 | 150000 | 42029411300 | 152100 | 152100 | 152100 | 152000 | 107 |
| 253 | 20240729 | 145900 | 42013140600 | 152100 | 152000 | 152100 | 152000 | 236 |
| 254 | 20240729 | 145800 | 41977261600 | 152100 | 152000 | 152100 | 151900 | 456 |
| 255 | 20240729 | 145700 | 41907958400 | 151900 | 151900 | 152000 | 151900 | 335 |
| 256 | 20240729 | 145600 | 41857068400 | 152000 | 152000 | 152000 | 151800 | 489 |
| 257 | 20240729 | 145500 | 41782773000 | 152000 | 152000 | 152000 | 151800 | 503 |
| 258 | 20240729 | 145400 | 41706362800 | 151900 | 152000 | 152000 | 151900 | 116 |
| 259 | 20240729 | 145300 | 41688738100 | 152000 | 151900 | 152000 | 151900 | 93 |
| 260 | 20240729 | 145200 | 41674607800 | 151900 | 152000 | 152000 | 151900 | 587 |
| 261 | 20240729 | 145100 | 41585427400 | 152000 | 151900 | 152000 | 151900 | 88 |
| 262 | 20240729 | 145000 | 41572056200 | 151900 | 152200 | 152200 | 151800 | 931 |
| 263 | 20240729 | 144900 | 41430556800 | 152100 | 152100 | 152200 | 152100 | 65 |
| 264 | 20240729 | 144800 | 41420667600 | 152100 | 152200 | 152200 | 152100 | 148 |
| 265 | 20240729 | 144700 | 41398150900 | 152200 | 152100 | 152200 | 152100 | 105 |
| 266 | 20240729 | 144600 | 41382176700 | 152100 | 152000 | 152200 | 151800 | 1399 |
| 267 | 20240729 | 144500 | 41169483900 | 152000 | 151900 | 152000 | 151800 | 331 |
| 268 | 20240729 | 144400 | 41119207200 | 151900 | 152000 | 152000 | 151800 | 618 |
| 269 | 20240729 | 144300 | 41025330600 | 152000 | 151900 | 152000 | 151900 | 210 |
| 270 | 20240729 | 144200 | 40993427600 | 151900 | 152000 | 152000 | 151900 | 201 |
| 271 | 20240729 | 144100 | 40962891200 | 151900 | 152000 | 152100 | 151900 | 174 |
| 272 | 20240729 | 144000 | 40936447700 | 152100 | 152000 | 152100 | 151900 | 576 |
| 273 | 20240729 | 143900 | 40848897600 | 151900 | 152000 | 152000 | 151900 | 178 |
| 274 | 20240729 | 143800 | 40821850300 | 151900 | 152100 | 152100 | 151900 | 363 |
| 275 | 20240729 | 143700 | 40766682100 | 152000 | 152100 | 152100 | 152000 | 95 |
| 276 | 20240729 | 143600 | 40752237600 | 152000 | 152100 | 152200 | 152000 | 412 |
| 277 | 20240729 | 143500 | 40689573400 | 152000 | 152000 | 152100 | 152000 | 182 |
| 278 | 20240729 | 143400 | 40661903600 | 152000 | 152100 | 152100 | 151900 | 193 |
| 279 | 20240729 | 143300 | 40632571100 | 151900 | 152000 | 152100 | 151900 | 298 |
| 280 | 20240729 | 143200 | 40587272700 | 152000 | 152300 | 152300 | 151800 | 3789 |
| 281 | 20240729 | 143100 | 40011095000 | 152300 | 152400 | 152400 | 152200 | 391 |
| 282 | 20240729 | 143000 | 39951552700 | 152400 | 152400 | 152500 | 152200 | 391 |
| 283 | 20240729 | 142900 | 39891988400 | 152400 | 152500 | 152500 | 152300 | 373 |
| 284 | 20240729 | 142800 | 39835146900 | 152500 | 152500 | 152500 | 152400 | 403 |
| 285 | 20240729 | 142700 | 39773699500 | 152500 | 152600 | 152600 | 152400 | 268 |
| 286 | 20240729 | 142600 | 39732835600 | 152400 | 152500 | 152600 | 152400 | 423 |
| 287 | 20240729 | 142500 | 39668337200 | 152500 | 152300 | 152500 | 152300 | 188 |
| 288 | 20240729 | 142400 | 39639681300 | 152300 | 152300 | 152400 | 152200 | 427 |
| 289 | 20240729 | 142300 | 39574640800 | 152200 | 152400 | 152400 | 152200 | 652 |
| 290 | 20240729 | 142200 | 39475341600 | 152300 | 152500 | 152500 | 152300 | 321 |
| 291 | 20240729 | 142100 | 39426420000 | 152500 | 152600 | 152700 | 152400 | 668 |
| 292 | 20240729 | 142000 | 39324550400 | 152600 | 152500 | 152600 | 152400 | 400 |
| 293 | 20240729 | 141900 | 39263524600 | 152500 | 152500 | 152600 | 152400 | 442 |
| 294 | 20240729 | 141800 | 39196127200 | 152700 | 152600 | 152700 | 152500 | 343 |
| 295 | 20240729 | 141700 | 39143777900 | 152600 | 152400 | 152600 | 152400 | 481 |
| 296 | 20240729 | 141600 | 39070419100 | 152500 | 152400 | 152500 | 152300 | 429 |
| 297 | 20240729 | 141500 | 39005018900 | 152400 | 152400 | 152400 | 152300 | 166 |
| 298 | 20240729 | 141400 | 38979722500 | 152400 | 152300 | 152500 | 152200 | 233 |
| 299 | 20240729 | 141300 | 38944230200 | 152300 | 152400 | 152500 | 152200 | 509 |
| 300 | 20240729 | 141200 | 38866668800 | 152500 | 152500 | 152600 | 152400 | 202 |
| 301 | 20240729 | 141100 | 38835857400 | 152500 | 152600 | 152600 | 152400 | 154 |
| 302 | 20240729 | 141000 | 38812370800 | 152500 | 152700 | 152700 | 152300 | 339 |
| 303 | 20240729 | 140900 | 38760675300 | 152700 | 152600 | 152700 | 152500 | 524 |
| 304 | 20240729 | 140800 | 38680688700 | 152600 | 152700 | 152700 | 152500 | 138 |
| 305 | 20240729 | 140700 | 38659629500 | 152700 | 152500 | 152700 | 152500 | 184 |
| 306 | 20240729 | 140600 | 38631546300 | 152500 | 152600 | 152600 | 152400 | 253 |
| 307 | 20240729 | 140500 | 38592952900 | 152600 | 152600 | 152600 | 152500 | 268 |
| 308 | 20240729 | 140400 | 38552070800 | 152600 | 152600 | 152700 | 152500 | 370 |
| 309 | 20240729 | 140300 | 38495620300 | 152600 | 152600 | 152600 | 152500 | 116 |
| 310 | 20240729 | 140200 | 38477919400 | 152600 | 152600 | 152700 | 152400 | 274 |
| 311 | 20240729 | 140100 | 38436118300 | 152600 | 152400 | 152600 | 152400 | 451 |
| 312 | 20240729 | 140000 | 38367322800 | 152500 | 152400 | 152500 | 152300 | 141 |
| 313 | 20240729 | 135900 | 38345830100 | 152300 | 152300 | 152400 | 152300 | 132 |
| 314 | 20240729 | 135800 | 38325719800 | 152400 | 152600 | 152600 | 152300 | 436 |
| 315 | 20240729 | 135700 | 38259252100 | 152500 | 152500 | 152500 | 152400 | 181 |
| 316 | 20240729 | 135600 | 38231649900 | 152500 | 152500 | 152500 | 152400 | 102 |
| 317 | 20240729 | 135500 | 38216096900 | 152500 | 152500 | 152500 | 152400 | 100 |
| 318 | 20240729 | 135400 | 38200850600 | 152500 | 152400 | 152500 | 152300 | 137 |
| 319 | 20240729 | 135300 | 38179971300 | 152400 | 152400 | 152400 | 152300 | 53 |
| 320 | 20240729 | 135200 | 38171894500 | 152400 | 152400 | 152400 | 152300 | 281 |
| 321 | 20240729 | 135100 | 38129093800 | 152400 | 152400 | 152400 | 152300 | 127 |
| 322 | 20240729 | 135000 | 38109744000 | 152400 | 152400 | 152400 | 152300 | 212 |
| 323 | 20240729 | 134900 | 38077443600 | 152300 | 152400 | 152400 | 152200 | 501 |
| 324 | 20240729 | 134800 | 38001171800 | 152400 | 152600 | 152600 | 152300 | 2097 |
| 325 | 20240729 | 134700 | 37681421900 | 152600 | 152700 | 152800 | 152500 | 367 |
| 326 | 20240729 | 134600 | 37625408900 | 152700 | 152700 | 152800 | 152600 | 137 |
| 327 | 20240729 | 134500 | 37604492900 | 152700 | 152800 | 152800 | 152600 | 349 |
| 328 | 20240729 | 134400 | 37551205400 | 152800 | 152800 | 152800 | 152700 | 66 |
| 329 | 20240729 | 134300 | 37541122200 | 152800 | 152800 | 152800 | 152700 | 94 |
| 330 | 20240729 | 134200 | 37526760300 | 152800 | 152800 | 152800 | 152700 | 74 |
| 331 | 20240729 | 134100 | 37515453600 | 152800 | 152700 | 152800 | 152700 | 130 |
| 332 | 20240729 | 134000 | 37495600000 | 152700 | 152800 | 152800 | 152700 | 158 |
| 333 | 20240729 | 133900 | 37471458600 | 152800 | 152700 | 152800 | 152600 | 171 |
| 334 | 20240729 | 133800 | 37445347100 | 152700 | 152700 | 152700 | 152600 | 165 |
| 335 | 20240729 | 133700 | 37420154600 | 152700 | 152700 | 152700 | 152600 | 93 |
| 336 | 20240729 | 133600 | 37405958000 | 152600 | 152700 | 152700 | 152600 | 126 |
| 337 | 20240729 | 133500 | 37386724800 | 152600 | 152700 | 152700 | 152600 | 102 |
| 338 | 20240729 | 133400 | 37371152900 | 152700 | 152600 | 152800 | 152600 | 767 |
| 339 | 20240729 | 133300 | 37254099900 | 152600 | 152700 | 152800 | 152600 | 472 |
| 340 | 20240729 | 133200 | 37182032300 | 152700 | 152800 | 152900 | 152700 | 157 |
| 341 | 20240729 | 133100 | 37158049400 | 152800 | 152900 | 153100 | 152700 | 815 |
| 342 | 20240729 | 133000 | 37033477900 | 153100 | 153000 | 153100 | 152900 | 240 |
| 343 | 20240729 | 132900 | 36996752600 | 153000 | 152900 | 153000 | 152900 | 118 |
| 344 | 20240729 | 132800 | 36978699500 | 153000 | 153000 | 153000 | 152900 | 282 |
| 345 | 20240729 | 132700 | 36935568700 | 153000 | 153000 | 153000 | 152900 | 624 |
| 346 | 20240729 | 132600 | 36840149300 | 153000 | 153000 | 153000 | 152900 | 222 |
| 347 | 20240729 | 132500 | 36806185000 | 153000 | 153000 | 153000 | 152900 | 152 |
| 348 | 20240729 | 132400 | 36782929900 | 153000 | 153000 | 153000 | 152900 | 112 |
| 349 | 20240729 | 132300 | 36765797700 | 152900 | 153000 | 153000 | 152900 | 283 |
| 350 | 20240729 | 132200 | 36722511100 | 153000 | 153000 | 153000 | 152900 | 99 |
| 351 | 20240729 | 132100 | 36707364700 | 153000 | 153200 | 153200 | 152900 | 771 |
| 352 | 20240729 | 132000 | 36589346600 | 153100 | 153200 | 153200 | 153100 | 157 |
| 353 | 20240729 | 131900 | 36565300100 | 153200 | 153200 | 153200 | 153100 | 54 |
| 354 | 20240729 | 131800 | 36557027800 | 153200 | 153300 | 153300 | 153100 | 71 |
| 355 | 20240729 | 131700 | 36546149200 | 153300 | 153100 | 153300 | 153000 | 659 |
| 356 | 20240729 | 131600 | 36445241300 | 153100 | 153000 | 153100 | 152900 | 241 |
| 357 | 20240729 | 131500 | 36408366200 | 153000 | 153000 | 153000 | 152900 | 91 |
| 358 | 20240729 | 131400 | 36394444100 | 153000 | 153000 | 153000 | 152900 | 74 |
| 359 | 20240729 | 131300 | 36383124500 | 152900 | 153000 | 153000 | 152900 | 94 |
| 360 | 20240729 | 131200 | 36368744200 | 152900 | 153000 | 153000 | 152900 | 104 |
| 361 | 20240729 | 131100 | 36352834100 | 153000 | 153000 | 153000 | 152900 | 65 |
| 362 | 20240729 | 131000 | 36342889600 | 153000 | 153000 | 153000 | 152900 | 98 |
| 363 | 20240729 | 130900 | 36327899200 | 153000 | 153000 | 153000 | 152900 | 107 |
| 364 | 20240729 | 130800 | 36311532400 | 153000 | 153000 | 153000 | 152900 | 229 |
| 365 | 20240729 | 130700 | 36276512700 | 152900 | 153000 | 153100 | 152900 | 1265 |
| 366 | 20240729 | 130600 | 36082969100 | 153100 | 153200 | 153200 | 153000 | 1660 |
| 367 | 20240729 | 130500 | 35828889000 | 153200 | 153300 | 153300 | 153100 | 591 |
| 368 | 20240729 | 130400 | 35738343400 | 153300 | 153400 | 153400 | 153200 | 98 |
| 369 | 20240729 | 130300 | 35723319100 | 153300 | 153300 | 153400 | 153300 | 143 |
| 370 | 20240729 | 130200 | 35701394800 | 153300 | 153400 | 153500 | 153200 | 307 |
| 371 | 20240729 | 130100 | 35654331200 | 153400 | 153400 | 153400 | 153200 | 57 |
| 372 | 20240729 | 130000 | 35645593200 | 153400 | 153500 | 153500 | 153200 | 235 |
| 373 | 20240729 | 125900 | 35609559400 | 153500 | 153400 | 153500 | 153300 | 87 |
| 374 | 20240729 | 125800 | 35596214200 | 153400 | 153400 | 153400 | 153300 | 60 |
| 375 | 20240729 | 125700 | 35587012300 | 153400 | 153400 | 153500 | 153200 | 232 |
| 376 | 20240729 | 125600 | 35551442300 | 153300 | 153500 | 153500 | 153300 | 184 |
| 377 | 20240729 | 125500 | 35523220300 | 153400 | 153200 | 153500 | 153200 | 207 |
| 378 | 20240729 | 125400 | 35491465700 | 153300 | 153500 | 153500 | 153200 | 364 |
| 379 | 20240729 | 125300 | 35435633400 | 153500 | 153400 | 153500 | 153400 | 92 |
| 380 | 20240729 | 125200 | 35421517300 | 153400 | 153400 | 153400 | 153300 | 195 |
| 381 | 20240729 | 125100 | 35391607400 | 153300 | 153400 | 153400 | 153300 | 51 |
| 382 | 20240729 | 125000 | 35383785600 | 153300 | 153400 | 153400 | 153300 | 185 |
| 383 | 20240729 | 124900 | 35355407300 | 153300 | 153300 | 153400 | 153200 | 144 |
| 384 | 20240729 | 124800 | 35333330100 | 153300 | 153300 | 153300 | 153200 | 160 |
| 385 | 20240729 | 124700 | 35308804200 | 153200 | 153300 | 153300 | 153200 | 55 |
| 386 | 20240729 | 124600 | 35300374300 | 153300 | 153300 | 153400 | 153200 | 75 |
| 387 | 20240729 | 124500 | 35288879000 | 153300 | 153300 | 153400 | 153200 | 67 |
| 388 | 20240729 | 124400 | 35278609400 | 153300 | 153200 | 153400 | 153200 | 150 |
| 389 | 20240729 | 124300 | 35255618500 | 153300 | 153500 | 153500 | 153300 | 480 |
| 390 | 20240729 | 124200 | 35181991200 | 153500 | 153500 | 153500 | 153400 | 88 |
| 391 | 20240729 | 124100 | 35168486400 | 153500 | 153400 | 153500 | 153400 | 50 |
| 392 | 20240729 | 124000 | 35160812000 | 153400 | 153300 | 153500 | 153200 | 663 |
| 393 | 20240729 | 123900 | 35059160000 | 153300 | 153300 | 153300 | 153200 | 83 |
| 394 | 20240729 | 123800 | 35046439500 | 153200 | 153200 | 153300 | 153200 | 41 |
| 395 | 20240729 | 123700 | 35040156500 | 153300 | 153300 | 153300 | 153200 | 395 |
| 396 | 20240729 | 123600 | 34979638100 | 153300 | 153300 | 153300 | 153200 | 75 |
| 397 | 20240729 | 123500 | 34968143600 | 153200 | 153400 | 153400 | 153200 | 149 |
| 398 | 20240729 | 123400 | 34945305200 | 153300 | 153400 | 153400 | 153300 | 139 |
| 399 | 20240729 | 123300 | 34923994100 | 153300 | 153300 | 153300 | 153200 | 93 |
| 400 | 20240729 | 123200 | 34909740500 | 153300 | 153400 | 153400 | 153200 | 118 |
| 401 | 20240729 | 123100 | 34891649800 | 153400 | 153300 | 153400 | 153300 | 55 |
| 402 | 20240729 | 123000 | 34883216100 | 153300 | 153400 | 153400 | 153300 | 172 |
| 403 | 20240729 | 122900 | 34856841100 | 153400 | 153400 | 153400 | 153300 | 382 |
| 404 | 20240729 | 122800 | 34798245800 | 153500 | 153400 | 153500 | 153400 | 530 |
| 405 | 20240729 | 122700 | 34716939300 | 153400 | 153400 | 153400 | 153300 | 61 |
| 406 | 20240729 | 122600 | 34707583600 | 153400 | 153400 | 153400 | 153300 | 57 |
| 407 | 20240729 | 122500 | 34698841500 | 153400 | 153400 | 153400 | 153300 | 73 |
| 408 | 20240729 | 122400 | 34687645500 | 153400 | 153400 | 153400 | 153300 | 61 |
| 409 | 20240729 | 122300 | 34678289700 | 153300 | 153500 | 153500 | 153300 | 245 |
| 410 | 20240729 | 122200 | 34640709000 | 153400 | 153500 | 153500 | 153400 | 128 |
| 411 | 20240729 | 122100 | 34621070200 | 153500 | 153500 | 153500 | 153400 | 237 |
| 412 | 20240729 | 122000 | 34584706000 | 153500 | 153500 | 153500 | 153400 | 54 |
| 413 | 20240729 | 121900 | 34576417500 | 153500 | 153500 | 153500 | 153400 | 65 |
| 414 | 20240729 | 121800 | 34566441600 | 153400 | 153500 | 153500 | 153400 | 178 |
| 415 | 20240729 | 121700 | 34539119600 | 153500 | 153500 | 153600 | 153400 | 848 |
| 416 | 20240729 | 121600 | 34408954300 | 153500 | 153500 | 153500 | 153400 | 51 |
| 417 | 20240729 | 121500 | 34401126700 | 153400 | 153400 | 153500 | 153400 | 106 |
| 418 | 20240729 | 121400 | 34384857100 | 153400 | 153500 | 153500 | 153400 | 67 |
| 419 | 20240729 | 121300 | 34374573100 | 153400 | 153500 | 153500 | 153400 | 181 |
| 420 | 20240729 | 121200 | 34346791400 | 153500 | 153500 | 153500 | 153400 | 102 |
| 421 | 20240729 | 121100 | 34331137200 | 153500 | 153500 | 153500 | 153400 | 610 |
| 422 | 20240729 | 121000 | 34237503100 | 153400 | 153500 | 153500 | 153400 | 71 |
| 423 | 20240729 | 120900 | 34226605600 | 153400 | 153500 | 153500 | 153400 | 104 |
| 424 | 20240729 | 120800 | 34210646300 | 153500 | 153500 | 153500 | 153400 | 105 |
| 425 | 20240729 | 120700 | 34194530900 | 153400 | 153500 | 153500 | 153400 | 144 |
| 426 | 20240729 | 120600 | 34172433600 | 153500 | 153500 | 153500 | 153400 | 157 |
| 427 | 20240729 | 120500 | 34148338800 | 153500 | 153500 | 153500 | 153300 | 211 |
| 428 | 20240729 | 120400 | 34115965300 | 153500 | 153500 | 153500 | 153400 | 93 |
| 429 | 20240729 | 120300 | 34101690400 | 153500 | 153600 | 153600 | 153400 | 66 |
| 430 | 20240729 | 120200 | 34091559400 | 153500 | 153500 | 153600 | 153400 | 35 |
| 431 | 20240729 | 120100 | 34086187100 | 153500 | 153500 | 153600 | 153400 | 84 |
| 432 | 20240729 | 120000 | 34073295700 | 153500 | 153500 | 153500 | 153400 | 79 |
| 433 | 20240729 | 115900 | 34061170200 | 153500 | 153300 | 153500 | 153300 | 91 |
| 434 | 20240729 | 115800 | 34047205300 | 153400 | 153600 | 153600 | 153300 | 491 |
| 435 | 20240729 | 115700 | 33971847800 | 153600 | 153400 | 153600 | 153400 | 295 |
| 436 | 20240729 | 115600 | 33926560000 | 153400 | 153500 | 153500 | 153400 | 262 |
| 437 | 20240729 | 115500 | 33886344500 | 153500 | 153400 | 153500 | 153400 | 62 |
| 438 | 20240729 | 115400 | 33876828400 | 153500 | 153400 | 153500 | 153400 | 259 |
| 439 | 20240729 | 115300 | 33837089200 | 153400 | 153400 | 153400 | 153300 | 96 |
| 440 | 20240729 | 115200 | 33822366300 | 153400 | 153400 | 153400 | 153300 | 81 |
| 441 | 20240729 | 115100 | 33809943000 | 153300 | 153400 | 153400 | 153300 | 122 |
| 442 | 20240729 | 115000 | 33791235600 | 153400 | 153400 | 153400 | 153300 | 116 |
| 443 | 20240729 | 114900 | 33773442800 | 153400 | 153300 | 153400 | 153300 | 85 |
| 444 | 20240729 | 114800 | 33760404600 | 153400 | 153300 | 153400 | 153300 | 86 |
| 445 | 20240729 | 114700 | 33747214800 | 153300 | 153300 | 153300 | 153200 | 65 |
| 446 | 20240729 | 114600 | 33737250900 | 153300 | 153300 | 153300 | 153200 | 96 |
| 447 | 20240729 | 114500 | 33722535200 | 153300 | 153400 | 153400 | 153300 | 64 |
| 448 | 20240729 | 114400 | 33712722100 | 153300 | 153300 | 153400 | 153300 | 72 |
| 449 | 20240729 | 114300 | 33701682700 | 153300 | 153400 | 153400 | 153200 | 242 |
| 450 | 20240729 | 114200 | 33664581800 | 153400 | 153400 | 153400 | 153300 | 158 |
| 451 | 20240729 | 114100 | 33640345900 | 153400 | 153400 | 153400 | 153300 | 50 |
| 452 | 20240729 | 114000 | 33632677300 | 153400 | 153400 | 153400 | 153300 | 119 |
| 453 | 20240729 | 113900 | 33614426500 | 153300 | 153300 | 153400 | 153300 | 88 |
| 454 | 20240729 | 113800 | 33600928100 | 153400 | 153200 | 153400 | 153200 | 208 |
| 455 | 20240729 | 113700 | 33569045300 | 153200 | 153300 | 153300 | 153200 | 103 |
| 456 | 20240729 | 113600 | 33553256900 | 153300 | 153300 | 153300 | 153200 | 84 |
| 457 | 20240729 | 113500 | 33540380000 | 153300 | 153400 | 153500 | 153200 | 516 |
| 458 | 20240729 | 113400 | 33461274100 | 153500 | 153400 | 153500 | 153300 | 126 |
| 459 | 20240729 | 113300 | 33441944300 | 153400 | 153500 | 153500 | 153300 | 98 |
| 460 | 20240729 | 113200 | 33426909200 | 153500 | 153500 | 153600 | 153300 | 440 |
| 461 | 20240729 | 113100 | 33359404000 | 153600 | 153500 | 153600 | 153400 | 65 |
| 462 | 20240729 | 113000 | 33349423300 | 153500 | 153300 | 153500 | 153300 | 141 |
| 463 | 20240729 | 112900 | 33327782200 | 153400 | 153400 | 153500 | 153300 | 296 |
| 464 | 20240729 | 112800 | 33282374700 | 153500 | 153500 | 153500 | 153400 | 98 |
| 465 | 20240729 | 112700 | 33267332900 | 153500 | 153500 | 153600 | 153400 | 78 |
| 466 | 20240729 | 112600 | 33255359500 | 153500 | 153400 | 153600 | 153400 | 106 |
| 467 | 20240729 | 112500 | 33239095200 | 153400 | 153400 | 153500 | 153300 | 54 |
| 468 | 20240729 | 112400 | 33230811200 | 153400 | 153400 | 153400 | 153300 | 141 |
| 469 | 20240729 | 112300 | 33209183500 | 153300 | 153300 | 153400 | 153300 | 268 |
| 470 | 20240729 | 112200 | 33168073400 | 153400 | 153400 | 153400 | 153300 | 297 |
| 471 | 20240729 | 112100 | 33122524400 | 153400 | 153500 | 153600 | 153300 | 298 |
| 472 | 20240729 | 112000 | 33076809900 | 153500 | 153600 | 153600 | 153400 | 180 |
| 473 | 20240729 | 111900 | 33049180800 | 153600 | 153600 | 153600 | 153400 | 150 |
| 474 | 20240729 | 111800 | 33026150800 | 153600 | 153500 | 153600 | 153400 | 128 |
| 475 | 20240729 | 111700 | 33006499900 | 153400 | 153700 | 153700 | 153400 | 198 |
| 476 | 20240729 | 111600 | 32976099900 | 153700 | 153800 | 153800 | 153300 | 387 |
| 477 | 20240729 | 111500 | 32916666300 | 153700 | 153600 | 153800 | 153500 | 1383 |
| 478 | 20240729 | 111400 | 32704128600 | 153600 | 153500 | 153600 | 153500 | 90 |
| 479 | 20240729 | 111300 | 32690306700 | 153500 | 153600 | 153600 | 153500 | 233 |
| 480 | 20240729 | 111200 | 32654519400 | 153600 | 153600 | 153600 | 153100 | 1396 |
| 481 | 20240729 | 111100 | 32440484600 | 153600 | 153300 | 153600 | 153200 | 1284 |
| 482 | 20240729 | 111000 | 32243450700 | 153300 | 153200 | 153400 | 153200 | 145 |
| 483 | 20240729 | 110900 | 32221217600 | 153200 | 153400 | 153500 | 153200 | 594 |
| 484 | 20240729 | 110800 | 32130194000 | 153400 | 153500 | 153500 | 153300 | 396 |
| 485 | 20240729 | 110700 | 32069451800 | 153400 | 153500 | 153500 | 153400 | 638 |
| 486 | 20240729 | 110600 | 31971552900 | 153600 | 153500 | 153600 | 153500 | 99 |
| 487 | 20240729 | 110500 | 31956350500 | 153500 | 153500 | 153500 | 153400 | 56 |
| 488 | 20240729 | 110400 | 31947755000 | 153500 | 153500 | 153700 | 153200 | 1131 |
| 489 | 20240729 | 110300 | 31774281200 | 153400 | 153500 | 153600 | 153400 | 495 |
| 490 | 20240729 | 110200 | 31698330300 | 153600 | 153600 | 153700 | 153500 | 296 |
| 491 | 20240729 | 110100 | 31652882000 | 153600 | 153700 | 153700 | 153600 | 177 |
| 492 | 20240729 | 110000 | 31625691400 | 153700 | 153600 | 153700 | 153600 | 133 |
| 493 | 20240729 | 105900 | 31605256800 | 153700 | 153600 | 153700 | 153600 | 149 |
| 494 | 20240729 | 105800 | 31582368000 | 153600 | 153700 | 153700 | 153600 | 319 |
| 495 | 20240729 | 105700 | 31533352700 | 153700 | 153600 | 153700 | 153600 | 470 |
| 496 | 20240729 | 105600 | 31461152300 | 153600 | 153700 | 153700 | 153600 | 54 |
| 497 | 20240729 | 105500 | 31452853400 | 153600 | 153800 | 153800 | 153600 | 181 |
| 498 | 20240729 | 105400 | 31425036800 | 153800 | 153800 | 153800 | 153700 | 227 |
| 499 | 20240729 | 105300 | 31390139900 | 153700 | 153800 | 153800 | 153600 | 546 |
| 500 | 20240729 | 105200 | 31306217000 | 153800 | 153800 | 153800 | 153700 | 58 |
| 501 | 20240729 | 105100 | 31297297400 | 153800 | 153900 | 154000 | 153700 | 343 |
| 502 | 20240729 | 105000 | 31244544200 | 153900 | 153700 | 154000 | 153600 | 2549 |
| 503 | 20240729 | 104900 | 30852432800 | 153700 | 153700 | 153800 | 153600 | 473 |
| 504 | 20240729 | 104800 | 30779732400 | 153800 | 153800 | 153900 | 153800 | 605 |
| 505 | 20240729 | 104700 | 30686668100 | 153900 | 153900 | 153900 | 153800 | 242 |
| 506 | 20240729 | 104600 | 30649440000 | 153800 | 153800 | 153900 | 153800 | 545 |
| 507 | 20240729 | 104500 | 30565602000 | 153700 | 153800 | 153800 | 153700 | 331 |
| 508 | 20240729 | 104400 | 30514695100 | 153800 | 153800 | 153800 | 153700 | 233 |
| 509 | 20240729 | 104300 | 30478864900 | 153800 | 153600 | 153800 | 153500 | 632 |
| 510 | 20240729 | 104200 | 30381754200 | 153500 | 153600 | 153600 | 153500 | 110 |
| 511 | 20240729 | 104100 | 30364862200 | 153600 | 153600 | 153700 | 153500 | 387 |
| 512 | 20240729 | 104000 | 30305443300 | 153500 | 153700 | 153800 | 153500 | 165 |
| 513 | 20240729 | 103900 | 30280093400 | 153700 | 153600 | 153800 | 153600 | 80 |
| 514 | 20240729 | 103800 | 30267792200 | 153600 | 153900 | 153900 | 153600 | 652 |
| 515 | 20240729 | 103700 | 30167517000 | 153900 | 153900 | 154000 | 153800 | 478 |
| 516 | 20240729 | 103600 | 30093936400 | 154000 | 154000 | 154000 | 153800 | 177 |
| 517 | 20240729 | 103500 | 30066690400 | 153900 | 153700 | 154000 | 153700 | 618 |
| 518 | 20240729 | 103400 | 29971640400 | 153700 | 153800 | 153800 | 153600 | 296 |
| 519 | 20240729 | 103300 | 29926145600 | 153800 | 153800 | 153800 | 153600 | 161 |
| 520 | 20240729 | 103200 | 29901399600 | 153800 | 153800 | 154300 | 153700 | 809 |
| 521 | 20240729 | 103100 | 29776951400 | 153700 | 153700 | 154300 | 153700 | 523 |
| 522 | 20240729 | 103000 | 29696371500 | 153700 | 154300 | 154300 | 153700 | 274 |
| 523 | 20240729 | 102900 | 29654149400 | 154300 | 154400 | 154400 | 154000 | 368 |
| 524 | 20240729 | 102800 | 29597372900 | 154400 | 154400 | 154400 | 154200 | 368 |
| 525 | 20240729 | 102700 | 29540569100 | 154200 | 154200 | 154400 | 153700 | 3850 |
| 526 | 20240729 | 102600 | 28947900500 | 154200 | 154400 | 154400 | 154100 | 2430 |
| 527 | 20240729 | 102500 | 28573127800 | 154400 | 154400 | 154500 | 154300 | 908 |
| 528 | 20240729 | 102400 | 28432928700 | 154500 | 154700 | 154700 | 154400 | 283 |
| 529 | 20240729 | 102300 | 28389188800 | 154700 | 154500 | 154700 | 154400 | 787 |
| 530 | 20240729 | 102200 | 28267576900 | 154600 | 154700 | 154700 | 154500 | 541 |
| 531 | 20240729 | 102100 | 28183939400 | 154700 | 154800 | 154900 | 154600 | 1466 |
| 532 | 20240729 | 102000 | 27957024600 | 154900 | 154800 | 154900 | 154700 | 199 |
| 533 | 20240729 | 101900 | 27926213600 | 154800 | 154800 | 154900 | 154700 | 501 |
| 534 | 20240729 | 101800 | 27848656500 | 154800 | 154900 | 154900 | 154700 | 471 |
| 535 | 20240729 | 101700 | 27775737200 | 154900 | 154900 | 154900 | 154700 | 359 |
| 536 | 20240729 | 101600 | 27720163900 | 154800 | 155200 | 155200 | 154700 | 3101 |
| 537 | 20240729 | 101500 | 27239585600 | 155200 | 154800 | 155200 | 154800 | 16479 |
| 538 | 20240729 | 101400 | 24685634800 | 154800 | 154700 | 154800 | 154700 | 397 |
| 539 | 20240729 | 101300 | 24624204100 | 154700 | 154700 | 154800 | 154500 | 941 |
| 540 | 20240729 | 101200 | 24478642200 | 154800 | 154700 | 154800 | 154700 | 333 |
| 541 | 20240729 | 101100 | 24427105200 | 154700 | 154600 | 154800 | 154500 | 435 |
| 542 | 20240729 | 101000 | 24359793300 | 154600 | 154800 | 154800 | 154500 | 474 |
| 543 | 20240729 | 100900 | 24286503700 | 154800 | 154800 | 154800 | 154500 | 1073 |
| 544 | 20240729 | 100800 | 24120520600 | 154800 | 154900 | 154900 | 154700 | 1554 |
| 545 | 20240729 | 100700 | 23880005900 | 154900 | 154900 | 154900 | 154700 | 1134 |
| 546 | 20240729 | 100600 | 23704453100 | 154800 | 154900 | 154900 | 154800 | 626 |
| 547 | 20240729 | 100500 | 23607517800 | 154900 | 154900 | 155000 | 154800 | 2994 |
| 548 | 20240729 | 100400 | 23143600500 | 154900 | 154300 | 155000 | 154300 | 12845 |
| 549 | 20240729 | 100300 | 21155904000 | 154300 | 154400 | 154400 | 154300 | 690 |
| 550 | 20240729 | 100200 | 21049425300 | 154400 | 154400 | 154400 | 154300 | 267 |
| 551 | 20240729 | 100100 | 21008202200 | 154400 | 154400 | 154600 | 154300 | 1031 |
| 552 | 20240729 | 100000 | 20848989600 | 154400 | 154600 | 154600 | 154300 | 1759 |
| 553 | 20240729 | 095900 | 20577132500 | 154600 | 154500 | 154600 | 154400 | 4607 |
| 554 | 20240729 | 095800 | 19865384700 | 154500 | 154200 | 154500 | 154000 | 4064 |
| 555 | 20240729 | 095700 | 19238350200 | 154200 | 154200 | 154200 | 153800 | 1180 |
| 556 | 20240729 | 095600 | 19056540800 | 154200 | 154100 | 154200 | 154000 | 813 |
| 557 | 20240729 | 095500 | 18931220400 | 154100 | 154100 | 154100 | 154000 | 557 |
| 558 | 20240729 | 095400 | 18845392200 | 154100 | 154100 | 154100 | 154000 | 847 |
| 559 | 20240729 | 095300 | 18714887600 | 154100 | 153900 | 154100 | 153800 | 1093 |
| 560 | 20240729 | 095200 | 18546597300 | 153900 | 153800 | 153900 | 153700 | 407 |
| 561 | 20240729 | 095100 | 18483994300 | 153700 | 153600 | 153800 | 153600 | 157 |
| 562 | 20240729 | 095000 | 18459859200 | 153600 | 153400 | 153700 | 153300 | 370 |
| 563 | 20240729 | 094900 | 18403049500 | 153400 | 153600 | 153800 | 153300 | 534 |
| 564 | 20240729 | 094800 | 18321110400 | 153500 | 153900 | 154000 | 153300 | 973 |
| 565 | 20240729 | 094700 | 18171625000 | 153600 | 153700 | 154000 | 153400 | 1394 |
| 566 | 20240729 | 094600 | 17957348900 | 153700 | 153700 | 154100 | 153600 | 3345 |
| 567 | 20240729 | 094500 | 17442292900 | 153800 | 153500 | 153800 | 153400 | 550 |
| 568 | 20240729 | 094400 | 17357795700 | 153400 | 153700 | 153700 | 153400 | 1300 |
| 569 | 20240729 | 094300 | 17158118400 | 153700 | 153600 | 153800 | 153600 | 865 |
| 570 | 20240729 | 094200 | 17025131200 | 153700 | 153100 | 153700 | 153000 | 1315 |
| 571 | 20240729 | 094100 | 16823443900 | 153100 | 153400 | 153400 | 153100 | 1274 |
| 572 | 20240729 | 094000 | 16628217200 | 153400 | 153700 | 153800 | 153300 | 1472 |
| 573 | 20240729 | 093900 | 16402154700 | 153800 | 153900 | 153900 | 153700 | 802 |
| 574 | 20240729 | 093800 | 16278779500 | 154000 | 153900 | 154000 | 153800 | 338 |
| 575 | 20240729 | 093700 | 16226752100 | 153900 | 154100 | 154200 | 153800 | 937 |
| 576 | 20240729 | 093600 | 16082451300 | 154100 | 154000 | 154200 | 154000 | 1372 |
| 577 | 20240729 | 093500 | 15871040700 | 154000 | 154000 | 154100 | 153900 | 978 |
| 578 | 20240729 | 093400 | 15720428400 | 154000 | 154100 | 154100 | 154000 | 269 |
| 579 | 20240729 | 093300 | 15678981300 | 154000 | 153900 | 154100 | 153800 | 2411 |
| 580 | 20240729 | 093200 | 15307719400 | 153800 | 153900 | 154000 | 153800 | 775 |
| 581 | 20240729 | 093100 | 15188422900 | 153900 | 153800 | 154000 | 153600 | 519 |
| 582 | 20240729 | 093000 | 15108617700 | 153700 | 153800 | 153800 | 153500 | 539 |
| 583 | 20240729 | 092900 | 15025801400 | 153800 | 154000 | 154000 | 153700 | 1838 |
| 584 | 20240729 | 092800 | 14742889000 | 154100 | 154200 | 154400 | 154000 | 799 |
| 585 | 20240729 | 092700 | 14619691300 | 154400 | 154300 | 154700 | 154100 | 2865 |
| 586 | 20240729 | 092600 | 14177216700 | 154300 | 154700 | 154900 | 154000 | 3505 |
| 587 | 20240729 | 092500 | 13635582000 | 154600 | 154000 | 154900 | 153900 | 16021 |
| 588 | 20240729 | 092400 | 11162855400 | 154000 | 153800 | 154000 | 153700 | 3774 |
| 589 | 20240729 | 092300 | 10582143600 | 153700 | 153600 | 153800 | 153500 | 1358 |
| 590 | 20240729 | 092200 | 10373468300 | 153600 | 153700 | 153800 | 153600 | 705 |
| 591 | 20240729 | 092100 | 10265121900 | 153700 | 153100 | 153800 | 153100 | 7591 |
| 592 | 20240729 | 092000 | 9100035400 | 153100 | 153300 | 153300 | 153000 | 487 |
| 593 | 20240729 | 091900 | 9025504100 | 153200 | 153100 | 153300 | 153100 | 1023 |
| 594 | 20240729 | 091800 | 8868781800 | 153100 | 153100 | 153200 | 153000 | 1149 |
| 595 | 20240729 | 091700 | 8692884600 | 153100 | 153000 | 153400 | 153000 | 1039 |
| 596 | 20240729 | 091600 | 8533750400 | 153000 | 153200 | 153200 | 152900 | 748 |
| 597 | 20240729 | 091500 | 8419302500 | 153200 | 152500 | 153500 | 152400 | 6599 |
| 598 | 20240729 | 091400 | 7409093000 | 152700 | 152300 | 152800 | 152200 | 1398 |
| 599 | 20240729 | 091300 | 7195995900 | 152200 | 152200 | 152400 | 152100 | 623 |
| 600 | 20240729 | 091200 | 7101150100 | 152200 | 152500 | 152600 | 152000 | 1314 |
| 601 | 20240729 | 091100 | 6901049200 | 152500 | 152700 | 152800 | 152500 | 430 |
| 602 | 20240729 | 091000 | 6835415800 | 152700 | 152900 | 152900 | 152300 | 514 |
| 603 | 20240729 | 090900 | 6756976800 | 152900 | 153000 | 153100 | 152300 | 1622 |
| 604 | 20240729 | 090800 | 6509280500 | 153000 | 153400 | 153400 | 152300 | 2307 |
| 605 | 20240729 | 090700 | 6156534400 | 153400 | 153100 | 153800 | 152900 | 6222 |
| 606 | 20240729 | 090600 | 5202010600 | 153100 | 152500 | 153400 | 152500 | 11026 |
| 607 | 20240729 | 090500 | 3516316700 | 152500 | 151200 | 152500 | 151200 | 7190 |
| 608 | 20240729 | 090400 | 2423483000 | 151200 | 150700 | 151700 | 150700 | 2549 |
| 609 | 20240729 | 090300 | 2037608500 | 150700 | 150100 | 151200 | 150100 | 333 |
| 610 | 20240729 | 090200 | 1987342900 | 151200 | 150900 | 151400 | 150100 | 2106 |
| 611 | 20240729 | 090100 | 1669834500 | 150500 | 151000 | 151700 | 150100 | 7380 |
| 612 | 20240729 | 090000 | 554590900 | 151000 | 148600 | 151200 | 148600 | 3703 |