33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 192100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 3 | 20240729 | 192000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240729 | 191900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240729 | 191800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240729 | 191700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240729 | 191600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240729 | 191500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240729 | 191400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240729 | 191300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240729 | 191200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240729 | 191100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240729 | 191000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240729 | 190900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240729 | 190800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240729 | 190700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240729 | 190600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240729 | 190500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240729 | 190400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240729 | 190300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240729 | 190200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240729 | 190100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240729 | 190000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240729 | 185900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240729 | 185800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240729 | 185700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240729 | 185600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240729 | 185500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240729 | 185400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240729 | 185300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240729 | 185200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240729 | 185100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 33 | 20240729 | 185000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240729 | 184900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240729 | 184800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240729 | 184700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240729 | 184600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240729 | 184500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240729 | 184400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240729 | 184300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240729 | 184200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240729 | 184100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240729 | 184000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240729 | 183900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240729 | 183800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240729 | 183700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240729 | 183600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240729 | 183500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240729 | 183400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240729 | 183300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240729 | 183200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240729 | 183100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240729 | 183000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240729 | 182900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240729 | 182800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240729 | 182700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240729 | 182600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240729 | 182500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240729 | 182400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240729 | 182300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240729 | 182200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240729 | 182100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 63 | 20240729 | 182000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240729 | 181900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240729 | 181800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240729 | 181700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240729 | 181600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240729 | 181500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240729 | 181400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240729 | 181300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240729 | 181200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240729 | 181100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240729 | 181000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240729 | 180900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240729 | 180800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240729 | 180700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240729 | 180600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240729 | 180500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240729 | 180400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240729 | 180300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240729 | 180200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240729 | 180100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240729 | 180000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240729 | 175900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240729 | 175800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240729 | 175700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240729 | 175600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240729 | 175500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240729 | 175400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240729 | 175300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240729 | 175200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240729 | 175100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 93 | 20240729 | 175000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240729 | 174900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240729 | 174800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240729 | 174700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240729 | 174600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240729 | 174500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240729 | 174400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240729 | 174300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240729 | 174200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240729 | 174100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240729 | 174000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240729 | 173900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240729 | 173800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240729 | 173700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240729 | 173600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240729 | 173500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240729 | 173400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240729 | 173300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240729 | 173200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240729 | 173100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240729 | 173000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240729 | 172900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240729 | 172800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240729 | 172700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240729 | 172600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240729 | 172500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240729 | 172400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240729 | 172300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240729 | 172200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240729 | 172100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 123 | 20240729 | 172000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240729 | 171900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240729 | 171800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240729 | 171700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240729 | 171600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240729 | 171500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240729 | 171400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240729 | 171300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240729 | 171200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240729 | 171100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240729 | 171000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240729 | 170900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240729 | 170800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240729 | 170700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240729 | 170600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240729 | 170500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240729 | 170400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240729 | 170300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240729 | 170200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240729 | 170100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240729 | 170000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240729 | 165900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240729 | 165800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240729 | 165700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240729 | 165600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240729 | 165500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240729 | 165400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240729 | 165300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240729 | 165200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240729 | 165100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 153 | 20240729 | 165000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240729 | 164900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240729 | 164800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240729 | 164700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240729 | 164600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240729 | 164500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240729 | 164400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240729 | 164300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240729 | 164200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240729 | 164100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240729 | 164000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240729 | 163900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240729 | 163800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240729 | 163700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240729 | 163600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240729 | 163500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240729 | 163400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240729 | 163300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240729 | 163200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240729 | 163100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240729 | 163000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240729 | 162900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240729 | 162800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240729 | 162700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240729 | 162600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240729 | 162500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240729 | 162400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240729 | 162300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240729 | 162200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240729 | 162100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 183 | 20240729 | 162000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240729 | 161900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240729 | 161800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240729 | 161700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240729 | 161600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240729 | 161500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240729 | 161400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240729 | 161300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240729 | 161200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240729 | 161100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240729 | 161000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240729 | 160900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240729 | 160800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240729 | 160700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240729 | 160600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240729 | 160500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240729 | 160400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240729 | 160300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240729 | 160200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240729 | 160100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240729 | 160000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240729 | 155900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240729 | 155800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240729 | 155700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240729 | 155600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240729 | 155500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240729 | 155400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240729 | 155300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240729 | 155200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240729 | 155100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 213 | 20240729 | 155000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240729 | 154900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240729 | 154800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240729 | 154700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240729 | 154600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240729 | 154500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240729 | 154400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240729 | 154300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240729 | 154200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20240729 | 154100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20240729 | 154000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20240729 | 153900 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20240729 | 153800 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20240729 | 153700 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20240729 | 153600 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20240729 | 153500 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20240729 | 153400 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20240729 | 153300 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20240729 | 153200 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20240729 | 153100 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20240729 | 153000 | 5232343600 | 27600 | 27600 | 27600 | 27600 | 7340 |
| 234 | 20240729 | 152900 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20240729 | 152800 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20240729 | 152700 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240729 | 152600 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20240729 | 152500 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20240729 | 152400 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20240729 | 152300 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20240729 | 152200 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20240729 | 152100 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20240729 | 152000 | 5029759600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20240729 | 151900 | 5029759600 | 27700 | 27700 | 27700 | 27650 | 1789 |
| 245 | 20240729 | 151800 | 4980293650 | 27700 | 27700 | 27750 | 27650 | 1926 |
| 246 | 20240729 | 151700 | 4926967400 | 27750 | 27750 | 27750 | 27750 | 59 |
| 247 | 20240729 | 151600 | 4925330150 | 27750 | 27750 | 27750 | 27700 | 190 |
| 248 | 20240729 | 151500 | 4920061150 | 27750 | 27700 | 27750 | 27700 | 2632 |
| 249 | 20240729 | 151400 | 4847142750 | 27750 | 27750 | 27750 | 27750 | 86 |
| 250 | 20240729 | 151300 | 4844756250 | 27750 | 27750 | 27750 | 27700 | 35 |
| 251 | 20240729 | 151200 | 4843785600 | 27750 | 27750 | 27750 | 27700 | 802 |
| 252 | 20240729 | 151100 | 4821537050 | 27750 | 27750 | 27750 | 27700 | 796 |
| 253 | 20240729 | 151000 | 4799456400 | 27750 | 27750 | 27750 | 27700 | 683 |
| 254 | 20240729 | 150900 | 4780509200 | 27750 | 27700 | 27750 | 27700 | 825 |
| 255 | 20240729 | 150800 | 4757655700 | 27700 | 27750 | 27750 | 27700 | 935 |
| 256 | 20240729 | 150700 | 4731751150 | 27750 | 27750 | 27750 | 27700 | 389 |
| 257 | 20240729 | 150600 | 4720958700 | 27700 | 27750 | 27750 | 27700 | 595 |
| 258 | 20240729 | 150500 | 4704447500 | 27750 | 27700 | 27750 | 27700 | 3966 |
| 259 | 20240729 | 150400 | 4594563600 | 27700 | 27700 | 27700 | 27650 | 262 |
| 260 | 20240729 | 150300 | 4587311450 | 27650 | 27650 | 27700 | 27650 | 312 |
| 261 | 20240729 | 150200 | 4578675200 | 27650 | 27700 | 27700 | 27650 | 209 |
| 262 | 20240729 | 150100 | 4572886900 | 27700 | 27650 | 27700 | 27650 | 234 |
| 263 | 20240729 | 150000 | 4566407800 | 27650 | 27650 | 27700 | 27650 | 401 |
| 264 | 20240729 | 145900 | 4555315800 | 27700 | 27650 | 27700 | 27650 | 424 |
| 265 | 20240729 | 145800 | 4543583300 | 27650 | 27650 | 27700 | 27600 | 345 |
| 266 | 20240729 | 145700 | 4534037350 | 27650 | 27650 | 27700 | 27600 | 570 |
| 267 | 20240729 | 145600 | 4518270450 | 27650 | 27700 | 27700 | 27600 | 807 |
| 268 | 20240729 | 145500 | 4495955400 | 27700 | 27650 | 27700 | 27650 | 1195 |
| 269 | 20240729 | 145400 | 4462907050 | 27700 | 27700 | 27700 | 27650 | 571 |
| 270 | 20240729 | 145300 | 4447107600 | 27700 | 27700 | 27700 | 27650 | 218 |
| 271 | 20240729 | 145200 | 4441075000 | 27700 | 27650 | 27700 | 27650 | 700 |
| 272 | 20240729 | 145100 | 4421712800 | 27700 | 27700 | 27700 | 27650 | 511 |
| 273 | 20240729 | 145000 | 4407574350 | 27650 | 27700 | 27700 | 27650 | 475 |
| 274 | 20240729 | 144900 | 4394431600 | 27650 | 27650 | 27700 | 27650 | 364 |
| 275 | 20240729 | 144800 | 4384361750 | 27700 | 27650 | 27700 | 27600 | 1000 |
| 276 | 20240729 | 144700 | 4356705450 | 27600 | 27600 | 27650 | 27600 | 257 |
| 277 | 20240729 | 144600 | 4349605800 | 27650 | 27600 | 27650 | 27600 | 502 |
| 278 | 20240729 | 144500 | 4335741500 | 27650 | 27650 | 27650 | 27600 | 307 |
| 279 | 20240729 | 144400 | 4327261600 | 27650 | 27650 | 27650 | 27600 | 424 |
| 280 | 20240729 | 144300 | 4315545500 | 27600 | 27650 | 27650 | 27600 | 418 |
| 281 | 20240729 | 144200 | 4304001500 | 27650 | 27650 | 27650 | 27600 | 364 |
| 282 | 20240729 | 144100 | 4293944850 | 27650 | 27650 | 27700 | 27600 | 201 |
| 283 | 20240729 | 144000 | 4288386200 | 27650 | 27700 | 27700 | 27600 | 265 |
| 284 | 20240729 | 143900 | 4281057800 | 27700 | 27700 | 27700 | 27600 | 425 |
| 285 | 20240729 | 143800 | 4269310500 | 27700 | 27600 | 27700 | 27600 | 405 |
| 286 | 20240729 | 143700 | 4258114050 | 27650 | 27650 | 27700 | 27600 | 348 |
| 287 | 20240729 | 143600 | 4248496050 | 27650 | 27700 | 27700 | 27600 | 218 |
| 288 | 20240729 | 143500 | 4242469650 | 27700 | 27700 | 27700 | 27550 | 261 |
| 289 | 20240729 | 143400 | 4235251350 | 27700 | 27650 | 27700 | 27600 | 268 |
| 290 | 20240729 | 143300 | 4227848850 | 27700 | 27650 | 27700 | 27600 | 311 |
| 291 | 20240729 | 143200 | 4219247600 | 27700 | 27600 | 27700 | 27600 | 4445 |
| 292 | 20240729 | 143100 | 4096346350 | 27600 | 27600 | 27600 | 27550 | 501 |
| 293 | 20240729 | 143000 | 4082520050 | 27600 | 27650 | 27650 | 27550 | 200 |
| 294 | 20240729 | 142900 | 4076998100 | 27650 | 27550 | 27650 | 27550 | 462 |
| 295 | 20240729 | 142800 | 4064256250 | 27550 | 27600 | 27650 | 27550 | 236 |
| 296 | 20240729 | 142700 | 4057745100 | 27550 | 27650 | 27650 | 27550 | 379 |
| 297 | 20240729 | 142600 | 4047292300 | 27600 | 27600 | 27600 | 27550 | 274 |
| 298 | 20240729 | 142500 | 4039734600 | 27600 | 27650 | 27650 | 27550 | 422 |
| 299 | 20240729 | 142400 | 4028100500 | 27650 | 27650 | 27650 | 27550 | 184 |
| 300 | 20240729 | 142300 | 4023018500 | 27650 | 27600 | 27650 | 27550 | 160 |
| 301 | 20240729 | 142200 | 4018602250 | 27550 | 27600 | 27600 | 27550 | 428 |
| 302 | 20240729 | 142100 | 4006802250 | 27550 | 27600 | 27650 | 27550 | 298 |
| 303 | 20240729 | 142000 | 3998582500 | 27600 | 27650 | 27700 | 27550 | 219 |
| 304 | 20240729 | 141900 | 3992533900 | 27650 | 27650 | 27700 | 27600 | 156 |
| 305 | 20240729 | 141800 | 3988217250 | 27650 | 27700 | 27700 | 27550 | 380 |
| 306 | 20240729 | 141700 | 3977715100 | 27700 | 27650 | 27700 | 27650 | 303 |
| 307 | 20240729 | 141600 | 3969326550 | 27600 | 27550 | 27600 | 27550 | 279 |
| 308 | 20240729 | 141500 | 3961632150 | 27600 | 27650 | 27650 | 27600 | 155 |
| 309 | 20240729 | 141400 | 3957351050 | 27600 | 27600 | 27650 | 27550 | 398 |
| 310 | 20240729 | 141300 | 3946374000 | 27550 | 27550 | 27650 | 27550 | 230 |
| 311 | 20240729 | 141200 | 3940027000 | 27600 | 27600 | 27650 | 27600 | 215 |
| 312 | 20240729 | 141100 | 3934085750 | 27600 | 27650 | 27650 | 27550 | 352 |
| 313 | 20240729 | 141000 | 3924373900 | 27650 | 27600 | 27650 | 27600 | 213 |
| 314 | 20240729 | 140900 | 3918490300 | 27600 | 27600 | 27650 | 27550 | 195 |
| 315 | 20240729 | 140800 | 3913103400 | 27600 | 27600 | 27650 | 27550 | 340 |
| 316 | 20240729 | 140700 | 3903719450 | 27650 | 27650 | 27650 | 27600 | 286 |
| 317 | 20240729 | 140600 | 3895817050 | 27650 | 27700 | 27700 | 27550 | 640 |
| 318 | 20240729 | 140500 | 3878134350 | 27700 | 27650 | 27700 | 27650 | 275 |
| 319 | 20240729 | 140400 | 3870521650 | 27700 | 27700 | 27700 | 27650 | 450 |
| 320 | 20240729 | 140300 | 3858065600 | 27650 | 27450 | 27700 | 27450 | 3993 |
| 321 | 20240729 | 140200 | 3747759650 | 27500 | 27500 | 27550 | 27450 | 300 |
| 322 | 20240729 | 140100 | 3739508200 | 27500 | 27500 | 27500 | 27450 | 279 |
| 323 | 20240729 | 140000 | 3731848350 | 27500 | 27500 | 27500 | 27450 | 248 |
| 324 | 20240729 | 135900 | 3725034300 | 27450 | 27500 | 27500 | 27450 | 366 |
| 325 | 20240729 | 135800 | 3714984650 | 27450 | 27500 | 27500 | 27450 | 168 |
| 326 | 20240729 | 135700 | 3710370200 | 27450 | 27550 | 27550 | 27450 | 234 |
| 327 | 20240729 | 135600 | 3703943450 | 27550 | 27500 | 27550 | 27450 | 107 |
| 328 | 20240729 | 135500 | 3701002150 | 27500 | 27500 | 27550 | 27500 | 67 |
| 329 | 20240729 | 135400 | 3699159250 | 27500 | 27550 | 27600 | 27500 | 343 |
| 330 | 20240729 | 135300 | 3689722050 | 27550 | 27550 | 27550 | 27500 | 144 |
| 331 | 20240729 | 135200 | 3685761300 | 27550 | 27500 | 27550 | 27450 | 242 |
| 332 | 20240729 | 135100 | 3679112500 | 27500 | 27500 | 27550 | 27500 | 187 |
| 333 | 20240729 | 135000 | 3673968650 | 27450 | 27550 | 27550 | 27450 | 331 |
| 334 | 20240729 | 134900 | 3664879400 | 27550 | 27500 | 27550 | 27450 | 226 |
| 335 | 20240729 | 134800 | 3658669050 | 27450 | 27500 | 27500 | 27450 | 172 |
| 336 | 20240729 | 134700 | 3653944850 | 27500 | 27500 | 27550 | 27450 | 1192 |
| 337 | 20240729 | 134600 | 3621164800 | 27500 | 27550 | 27550 | 27500 | 199 |
| 338 | 20240729 | 134500 | 3615684350 | 27500 | 27550 | 27550 | 27500 | 418 |
| 339 | 20240729 | 134400 | 3604180800 | 27550 | 27550 | 27550 | 27500 | 285 |
| 340 | 20240729 | 134300 | 3596334650 | 27550 | 27550 | 27550 | 27450 | 256 |
| 341 | 20240729 | 134200 | 3589293950 | 27550 | 27500 | 27550 | 27500 | 192 |
| 342 | 20240729 | 134100 | 3584009950 | 27500 | 27450 | 27550 | 27450 | 290 |
| 343 | 20240729 | 134000 | 3576043650 | 27450 | 27500 | 27550 | 27450 | 726 |
| 344 | 20240729 | 133900 | 3556079050 | 27450 | 27500 | 27550 | 27450 | 292 |
| 345 | 20240729 | 133800 | 3548050950 | 27450 | 27450 | 27550 | 27450 | 173 |
| 346 | 20240729 | 133700 | 3543298300 | 27450 | 27500 | 27500 | 27450 | 81 |
| 347 | 20240729 | 133600 | 3541072900 | 27450 | 27500 | 27500 | 27450 | 345 |
| 348 | 20240729 | 133500 | 3531599100 | 27500 | 27500 | 27550 | 27450 | 93 |
| 349 | 20240729 | 133400 | 3529042350 | 27500 | 27500 | 27550 | 27450 | 265 |
| 350 | 20240729 | 133300 | 3521753450 | 27550 | 27500 | 27550 | 27450 | 102 |
| 351 | 20240729 | 133200 | 3518951450 | 27500 | 27500 | 27550 | 27450 | 625 |
| 352 | 20240729 | 133100 | 3501771850 | 27550 | 27550 | 27550 | 27500 | 266 |
| 353 | 20240729 | 133000 | 3494454600 | 27550 | 27550 | 27550 | 27500 | 120 |
| 354 | 20240729 | 132900 | 3491151650 | 27550 | 27600 | 27600 | 27500 | 212 |
| 355 | 20240729 | 132800 | 3485319900 | 27550 | 27600 | 27600 | 27550 | 190 |
| 356 | 20240729 | 132700 | 3480083950 | 27550 | 27600 | 27600 | 27550 | 259 |
| 357 | 20240729 | 132600 | 3472945250 | 27550 | 27550 | 27600 | 27550 | 155 |
| 358 | 20240729 | 132500 | 3468672550 | 27500 | 27550 | 27550 | 27500 | 260 |
| 359 | 20240729 | 132400 | 3461516250 | 27550 | 27500 | 27550 | 27500 | 240 |
| 360 | 20240729 | 132300 | 3454906750 | 27550 | 27550 | 27550 | 27500 | 131 |
| 361 | 20240729 | 132200 | 3451300650 | 27500 | 27550 | 27600 | 27500 | 213 |
| 362 | 20240729 | 132100 | 3445441250 | 27550 | 27600 | 27600 | 27500 | 149 |
| 363 | 20240729 | 132000 | 3441338050 | 27600 | 27500 | 27600 | 27500 | 264 |
| 364 | 20240729 | 131900 | 3434073950 | 27500 | 27500 | 27550 | 27500 | 109 |
| 365 | 20240729 | 131800 | 3431074700 | 27550 | 27550 | 27600 | 27500 | 122 |
| 366 | 20240729 | 131700 | 3427713450 | 27450 | 27450 | 27600 | 27450 | 1507 |
| 367 | 20240729 | 131600 | 3386208550 | 27450 | 27450 | 27500 | 27450 | 104 |
| 368 | 20240729 | 131500 | 3383352150 | 27500 | 27500 | 27550 | 27450 | 212 |
| 369 | 20240729 | 131400 | 3377525900 | 27500 | 27500 | 27500 | 27450 | 602 |
| 370 | 20240729 | 131300 | 3360997800 | 27500 | 27500 | 27500 | 27450 | 205 |
| 371 | 20240729 | 131200 | 3355362600 | 27550 | 27550 | 27550 | 27500 | 81 |
| 372 | 20240729 | 131100 | 3353132950 | 27550 | 27550 | 27550 | 27500 | 169 |
| 373 | 20240729 | 131000 | 3348481550 | 27500 | 27500 | 27550 | 27500 | 319 |
| 374 | 20240729 | 130900 | 3339705400 | 27500 | 27550 | 27550 | 27500 | 69 |
| 375 | 20240729 | 130800 | 3337806950 | 27550 | 27550 | 27600 | 27500 | 291 |
| 376 | 20240729 | 130700 | 3329792200 | 27500 | 27500 | 27550 | 27450 | 23 |
| 377 | 20240729 | 130600 | 3329159650 | 27450 | 27500 | 27500 | 27450 | 283 |
| 378 | 20240729 | 130500 | 3321388700 | 27500 | 27500 | 27500 | 27450 | 59 |
| 379 | 20240729 | 130400 | 3319766650 | 27500 | 27450 | 27500 | 27450 | 296 |
| 380 | 20240729 | 130300 | 3311637300 | 27450 | 27500 | 27550 | 27450 | 210 |
| 381 | 20240729 | 130200 | 3305869100 | 27500 | 27500 | 27500 | 27450 | 74 |
| 382 | 20240729 | 130100 | 3303834350 | 27500 | 27550 | 27550 | 27500 | 310 |
| 383 | 20240729 | 130000 | 3295308950 | 27550 | 27550 | 27600 | 27500 | 70 |
| 384 | 20240729 | 125900 | 3293381550 | 27550 | 27550 | 27550 | 27500 | 464 |
| 385 | 20240729 | 125800 | 3280611900 | 27500 | 27550 | 27550 | 27500 | 115 |
| 386 | 20240729 | 125700 | 3277447650 | 27550 | 27500 | 27550 | 27500 | 220 |
| 387 | 20240729 | 125600 | 3271396750 | 27550 | 27600 | 27600 | 27500 | 180 |
| 388 | 20240729 | 125500 | 3266436050 | 27550 | 27550 | 27600 | 27550 | 277 |
| 389 | 20240729 | 125400 | 3258804500 | 27550 | 27600 | 27600 | 27550 | 368 |
| 390 | 20240729 | 125300 | 3248656300 | 27600 | 27550 | 27600 | 27550 | 129 |
| 391 | 20240729 | 125200 | 3245100350 | 27550 | 27550 | 27600 | 27550 | 315 |
| 392 | 20240729 | 125100 | 3236419700 | 27600 | 27600 | 27600 | 27500 | 138 |
| 393 | 20240729 | 125000 | 3232617700 | 27550 | 27550 | 27600 | 27550 | 309 |
| 394 | 20240729 | 124900 | 3224103550 | 27600 | 27550 | 27600 | 27550 | 76 |
| 395 | 20240729 | 124800 | 3222008250 | 27600 | 27600 | 27600 | 27550 | 155 |
| 396 | 20240729 | 124700 | 3217737200 | 27550 | 27600 | 27600 | 27500 | 283 |
| 397 | 20240729 | 124600 | 3209938400 | 27600 | 27600 | 27600 | 27550 | 188 |
| 398 | 20240729 | 124500 | 3204756450 | 27600 | 27600 | 27650 | 27500 | 1113 |
| 399 | 20240729 | 124400 | 3174014050 | 27550 | 27500 | 27600 | 27500 | 332 |
| 400 | 20240729 | 124300 | 3164865600 | 27550 | 27500 | 27550 | 27500 | 288 |
| 401 | 20240729 | 124200 | 3156941000 | 27550 | 27550 | 27550 | 27500 | 147 |
| 402 | 20240729 | 124100 | 3152897650 | 27550 | 27500 | 27550 | 27500 | 74 |
| 403 | 20240729 | 124000 | 3150861250 | 27450 | 27500 | 27500 | 27450 | 529 |
| 404 | 20240729 | 123900 | 3136330000 | 27400 | 27500 | 27500 | 27400 | 115 |
| 405 | 20240729 | 123800 | 3133172950 | 27500 | 27450 | 27500 | 27450 | 273 |
| 406 | 20240729 | 123700 | 3125679000 | 27450 | 27450 | 27500 | 27400 | 257 |
| 407 | 20240729 | 123600 | 3118629100 | 27450 | 27450 | 27500 | 27450 | 519 |
| 408 | 20240729 | 123500 | 3104380000 | 27450 | 27500 | 27500 | 27450 | 67 |
| 409 | 20240729 | 123400 | 3102538400 | 27500 | 27450 | 27500 | 27450 | 346 |
| 410 | 20240729 | 123300 | 3093040100 | 27500 | 27500 | 27500 | 27450 | 234 |
| 411 | 20240729 | 123200 | 3086613500 | 27500 | 27450 | 27500 | 27400 | 261 |
| 412 | 20240729 | 123100 | 3079457100 | 27450 | 27400 | 27450 | 27400 | 400 |
| 413 | 20240729 | 123000 | 3068486500 | 27450 | 27400 | 27450 | 27350 | 166 |
| 414 | 20240729 | 122900 | 3063938400 | 27400 | 27400 | 27450 | 27400 | 171 |
| 415 | 20240729 | 122800 | 3059252000 | 27450 | 27400 | 27450 | 27400 | 107 |
| 416 | 20240729 | 122700 | 3056318300 | 27400 | 27450 | 27450 | 27400 | 220 |
| 417 | 20240729 | 122600 | 3050287700 | 27450 | 27450 | 27450 | 27400 | 336 |
| 418 | 20240729 | 122500 | 3041079650 | 27450 | 27450 | 27450 | 27400 | 174 |
| 419 | 20240729 | 122400 | 3036310000 | 27400 | 27450 | 27450 | 27350 | 236 |
| 420 | 20240729 | 122300 | 3029842250 | 27400 | 27450 | 27450 | 27400 | 872 |
| 421 | 20240729 | 122200 | 3005949250 | 27400 | 27450 | 27450 | 27400 | 196 |
| 422 | 20240729 | 122100 | 3000578200 | 27450 | 27450 | 27450 | 27400 | 207 |
| 423 | 20240729 | 122000 | 2994903500 | 27400 | 27450 | 27450 | 27400 | 131 |
| 424 | 20240729 | 121900 | 2991311050 | 27400 | 27450 | 27500 | 27400 | 270 |
| 425 | 20240729 | 121800 | 2983907250 | 27400 | 27450 | 27450 | 27400 | 1031 |
| 426 | 20240729 | 121700 | 2955656450 | 27450 | 27500 | 27500 | 27400 | 317 |
| 427 | 20240729 | 121600 | 2946965000 | 27500 | 27450 | 27500 | 27450 | 47 |
| 428 | 20240729 | 121500 | 2945674650 | 27450 | 27450 | 27450 | 27400 | 292 |
| 429 | 20240729 | 121400 | 2937666100 | 27400 | 27400 | 27450 | 27400 | 111 |
| 430 | 20240729 | 121300 | 2934621950 | 27450 | 27450 | 27450 | 27400 | 149 |
| 431 | 20240729 | 121200 | 2930537150 | 27450 | 27500 | 27500 | 27450 | 233 |
| 432 | 20240729 | 121100 | 2924138000 | 27450 | 27500 | 27500 | 27450 | 190 |
| 433 | 20240729 | 121000 | 2918920000 | 27500 | 27450 | 27500 | 27450 | 151 |
| 434 | 20240729 | 120900 | 2914774950 | 27500 | 27450 | 27500 | 27450 | 324 |
| 435 | 20240729 | 120800 | 2905877450 | 27500 | 27450 | 27500 | 27400 | 254 |
| 436 | 20240729 | 120700 | 2898909600 | 27450 | 27450 | 27450 | 27400 | 217 |
| 437 | 20240729 | 120600 | 2892959450 | 27450 | 27450 | 27450 | 27400 | 58 |
| 438 | 20240729 | 120500 | 2891368400 | 27450 | 27400 | 27500 | 27400 | 300 |
| 439 | 20240729 | 120400 | 2883145750 | 27450 | 27450 | 27450 | 27400 | 59 |
| 440 | 20240729 | 120300 | 2881526900 | 27450 | 27400 | 27450 | 27400 | 217 |
| 441 | 20240729 | 120200 | 2875578000 | 27450 | 27450 | 27500 | 27450 | 97 |
| 442 | 20240729 | 120100 | 2872915250 | 27450 | 27450 | 27500 | 27400 | 189 |
| 443 | 20240729 | 120000 | 2867733950 | 27450 | 27500 | 27500 | 27450 | 233 |
| 444 | 20240729 | 115900 | 2861334900 | 27500 | 27450 | 27500 | 27450 | 254 |
| 445 | 20240729 | 115800 | 2854359150 | 27450 | 27450 | 27500 | 27450 | 215 |
| 446 | 20240729 | 115700 | 2848456700 | 27450 | 27500 | 27500 | 27450 | 73 |
| 447 | 20240729 | 115600 | 2846449800 | 27500 | 27500 | 27500 | 27450 | 366 |
| 448 | 20240729 | 115500 | 2836400950 | 27500 | 27450 | 27500 | 27450 | 90 |
| 449 | 20240729 | 115400 | 2833928100 | 27500 | 27550 | 27550 | 27450 | 332 |
| 450 | 20240729 | 115300 | 2824796850 | 27550 | 27450 | 27550 | 27450 | 59 |
| 451 | 20240729 | 115200 | 2823172750 | 27450 | 27450 | 27500 | 27450 | 385 |
| 452 | 20240729 | 115100 | 2812602600 | 27450 | 27450 | 27500 | 27450 | 85 |
| 453 | 20240729 | 115000 | 2810267900 | 27450 | 27500 | 27500 | 27450 | 186 |
| 454 | 20240729 | 114900 | 2805161850 | 27500 | 27450 | 27500 | 27400 | 206 |
| 455 | 20240729 | 114800 | 2799511200 | 27450 | 27450 | 27500 | 27450 | 362 |
| 456 | 20240729 | 114700 | 2789572150 | 27500 | 27500 | 27500 | 27450 | 213 |
| 457 | 20240729 | 114600 | 2783721750 | 27450 | 27500 | 27500 | 27450 | 182 |
| 458 | 20240729 | 114500 | 2778725750 | 27450 | 27450 | 27500 | 27450 | 239 |
| 459 | 20240729 | 114400 | 2772162250 | 27500 | 27450 | 27500 | 27450 | 300 |
| 460 | 20240729 | 114300 | 2763919000 | 27500 | 27450 | 27500 | 27400 | 311 |
| 461 | 20240729 | 114200 | 2755383050 | 27450 | 27500 | 27500 | 27450 | 399 |
| 462 | 20240729 | 114100 | 2744424100 | 27450 | 27450 | 27500 | 27450 | 134 |
| 463 | 20240729 | 114000 | 2740742600 | 27500 | 27500 | 27500 | 27450 | 217 |
| 464 | 20240729 | 113900 | 2734781950 | 27450 | 27450 | 27500 | 27450 | 288 |
| 465 | 20240729 | 113800 | 2726874050 | 27500 | 27450 | 27500 | 27400 | 189 |
| 466 | 20240729 | 113700 | 2721685950 | 27500 | 27500 | 27500 | 27450 | 183 |
| 467 | 20240729 | 113600 | 2716659900 | 27450 | 27500 | 27500 | 27450 | 60 |
| 468 | 20240729 | 113500 | 2715010350 | 27450 | 27500 | 27500 | 27450 | 408 |
| 469 | 20240729 | 113400 | 2703806650 | 27450 | 27450 | 27500 | 27450 | 519 |
| 470 | 20240729 | 113300 | 2689559450 | 27450 | 27550 | 27550 | 27450 | 184 |
| 471 | 20240729 | 113200 | 2684504700 | 27550 | 27500 | 27550 | 27500 | 65 |
| 472 | 20240729 | 113100 | 2682715300 | 27550 | 27450 | 27550 | 27450 | 380 |
| 473 | 20240729 | 113000 | 2672282300 | 27500 | 27550 | 27550 | 27500 | 133 |
| 474 | 20240729 | 112900 | 2668621450 | 27550 | 27550 | 27550 | 27500 | 417 |
| 475 | 20240729 | 112800 | 2657140900 | 27550 | 27500 | 27550 | 27450 | 222 |
| 476 | 20240729 | 112700 | 2651035400 | 27500 | 27550 | 27550 | 27450 | 233 |
| 477 | 20240729 | 112600 | 2644627100 | 27500 | 27500 | 27550 | 27450 | 294 |
| 478 | 20240729 | 112500 | 2636541800 | 27550 | 27500 | 27550 | 27450 | 218 |
| 479 | 20240729 | 112400 | 2630545100 | 27500 | 27500 | 27500 | 27450 | 273 |
| 480 | 20240729 | 112300 | 2623048650 | 27500 | 27550 | 27600 | 27500 | 226 |
| 481 | 20240729 | 112200 | 2616826100 | 27550 | 27500 | 27550 | 27450 | 50 |
| 482 | 20240729 | 112100 | 2615449400 | 27500 | 27550 | 27550 | 27450 | 362 |
| 483 | 20240729 | 112000 | 2605506350 | 27500 | 27500 | 27550 | 27450 | 95 |
| 484 | 20240729 | 111900 | 2602895900 | 27500 | 27500 | 27550 | 27450 | 472 |
| 485 | 20240729 | 111800 | 2589922200 | 27450 | 27500 | 27500 | 27450 | 39 |
| 486 | 20240729 | 111700 | 2588850600 | 27500 | 27450 | 27500 | 27400 | 388 |
| 487 | 20240729 | 111600 | 2578209850 | 27500 | 27450 | 27500 | 27450 | 80 |
| 488 | 20240729 | 111500 | 2576012800 | 27500 | 27450 | 27500 | 27450 | 62 |
| 489 | 20240729 | 111400 | 2574308500 | 27450 | 27450 | 27500 | 27450 | 275 |
| 490 | 20240729 | 111300 | 2566759450 | 27450 | 27450 | 27500 | 27400 | 251 |
| 491 | 20240729 | 111200 | 2559874050 | 27450 | 27450 | 27500 | 27400 | 380 |
| 492 | 20240729 | 111100 | 2549450750 | 27450 | 27500 | 27500 | 27450 | 246 |
| 493 | 20240729 | 111000 | 2542697700 | 27450 | 27450 | 27500 | 27450 | 338 |
| 494 | 20240729 | 110900 | 2533417750 | 27500 | 27450 | 27500 | 27450 | 304 |
| 495 | 20240729 | 110800 | 2525068550 | 27450 | 27550 | 27550 | 27450 | 242 |
| 496 | 20240729 | 110700 | 2518415200 | 27500 | 27550 | 27550 | 27500 | 49 |
| 497 | 20240729 | 110600 | 2517065850 | 27550 | 27550 | 27600 | 27500 | 360 |
| 498 | 20240729 | 110500 | 2507163250 | 27550 | 27550 | 27550 | 27500 | 79 |
| 499 | 20240729 | 110400 | 2504989600 | 27500 | 27550 | 27550 | 27500 | 211 |
| 500 | 20240729 | 110300 | 2499185500 | 27500 | 27550 | 27550 | 27500 | 213 |
| 501 | 20240729 | 110200 | 2493327100 | 27550 | 27500 | 27550 | 27500 | 216 |
| 502 | 20240729 | 110100 | 2487385900 | 27550 | 27550 | 27550 | 27500 | 110 |
| 503 | 20240729 | 110000 | 2484358500 | 27550 | 27500 | 27550 | 27500 | 233 |
| 504 | 20240729 | 105900 | 2477941450 | 27500 | 27500 | 27550 | 27500 | 402 |
| 505 | 20240729 | 105800 | 2466884100 | 27500 | 27550 | 27600 | 27500 | 188 |
| 506 | 20240729 | 105700 | 2461712550 | 27550 | 27550 | 27600 | 27500 | 329 |
| 507 | 20240729 | 105600 | 2452660700 | 27550 | 27550 | 27600 | 27550 | 187 |
| 508 | 20240729 | 105500 | 2447507650 | 27550 | 27550 | 27600 | 27550 | 236 |
| 509 | 20240729 | 105400 | 2441005200 | 27600 | 27600 | 27600 | 27550 | 148 |
| 510 | 20240729 | 105300 | 2436926800 | 27600 | 27550 | 27600 | 27550 | 174 |
| 511 | 20240729 | 105200 | 2432128550 | 27550 | 27600 | 27600 | 27500 | 457 |
| 512 | 20240729 | 105100 | 2419527750 | 27650 | 27500 | 27650 | 27500 | 871 |
| 513 | 20240729 | 105000 | 2395479800 | 27500 | 27500 | 27550 | 27500 | 438 |
| 514 | 20240729 | 104900 | 2383423700 | 27500 | 27500 | 27550 | 27450 | 186 |
| 515 | 20240729 | 104800 | 2378310050 | 27550 | 27450 | 27550 | 27400 | 226 |
| 516 | 20240729 | 104700 | 2372106050 | 27400 | 27350 | 27400 | 27350 | 1890 |
| 517 | 20240729 | 104600 | 2320384750 | 27350 | 27400 | 27400 | 27350 | 256 |
| 518 | 20240729 | 104500 | 2313381850 | 27350 | 27400 | 27400 | 27350 | 202 |
| 519 | 20240729 | 104400 | 2307855300 | 27350 | 27350 | 27400 | 27350 | 385 |
| 520 | 20240729 | 104300 | 2297319450 | 27400 | 27450 | 27450 | 27400 | 1788 |
| 521 | 20240729 | 104200 | 2248327050 | 27450 | 27450 | 27450 | 27400 | 319 |
| 522 | 20240729 | 104100 | 2239584850 | 27400 | 27400 | 27450 | 27400 | 304 |
| 523 | 20240729 | 104000 | 2231247250 | 27400 | 27450 | 27450 | 27400 | 563 |
| 524 | 20240729 | 103900 | 2215794350 | 27400 | 27450 | 27450 | 27400 | 328 |
| 525 | 20240729 | 103800 | 2206805300 | 27450 | 27450 | 27450 | 27400 | 168 |
| 526 | 20240729 | 103700 | 2202200050 | 27400 | 27400 | 27450 | 27400 | 173 |
| 527 | 20240729 | 103600 | 2197458350 | 27400 | 27450 | 27450 | 27400 | 391 |
| 528 | 20240729 | 103500 | 2186743400 | 27450 | 27400 | 27450 | 27400 | 438 |
| 529 | 20240729 | 103400 | 2174740800 | 27400 | 27450 | 27450 | 27400 | 100 |
| 530 | 20240729 | 103300 | 2171996900 | 27450 | 27500 | 27500 | 27400 | 1135 |
| 531 | 20240729 | 103200 | 2140853200 | 27500 | 27500 | 27500 | 27450 | 35 |
| 532 | 20240729 | 103100 | 2139891150 | 27450 | 27500 | 27500 | 27450 | 2000 |
| 533 | 20240729 | 103000 | 2084915550 | 27500 | 27600 | 27600 | 27500 | 3643 |
| 534 | 20240729 | 102900 | 1984643550 | 27600 | 27600 | 27600 | 27550 | 419 |
| 535 | 20240729 | 102800 | 1973095250 | 27600 | 27600 | 27600 | 27550 | 347 |
| 536 | 20240729 | 102700 | 1963528500 | 27600 | 27550 | 27600 | 27500 | 730 |
| 537 | 20240729 | 102600 | 1943424300 | 27550 | 27550 | 27550 | 27500 | 151 |
| 538 | 20240729 | 102500 | 1939264800 | 27550 | 27500 | 27550 | 27450 | 1007 |
| 539 | 20240729 | 102400 | 1911572100 | 27450 | 27500 | 27500 | 27450 | 851 |
| 540 | 20240729 | 102300 | 1888192600 | 27500 | 27450 | 27500 | 27450 | 385 |
| 541 | 20240729 | 102200 | 1877615900 | 27500 | 27500 | 27500 | 27450 | 318 |
| 542 | 20240729 | 102100 | 1868878450 | 27500 | 27500 | 27550 | 27450 | 171 |
| 543 | 20240729 | 102000 | 1864171100 | 27500 | 27550 | 27600 | 27450 | 840 |
| 544 | 20240729 | 101900 | 1841075850 | 27550 | 27550 | 27550 | 27500 | 206 |
| 545 | 20240729 | 101800 | 1835403500 | 27550 | 27550 | 27600 | 27500 | 311 |
| 546 | 20240729 | 101700 | 1826839150 | 27500 | 27550 | 27600 | 27500 | 232 |
| 547 | 20240729 | 101600 | 1820448850 | 27550 | 27550 | 27600 | 27450 | 317 |
| 548 | 20240729 | 101500 | 1811723300 | 27500 | 27500 | 27500 | 27450 | 160 |
| 549 | 20240729 | 101400 | 1807324200 | 27500 | 27600 | 27600 | 27500 | 1155 |
| 550 | 20240729 | 101300 | 1775537650 | 27600 | 27550 | 27600 | 27500 | 1637 |
| 551 | 20240729 | 101200 | 1730436950 | 27600 | 27650 | 27650 | 27550 | 468 |
| 552 | 20240729 | 101100 | 1717529600 | 27600 | 27600 | 27650 | 27550 | 423 |
| 553 | 20240729 | 101000 | 1705850400 | 27650 | 27550 | 27650 | 27500 | 301 |
| 554 | 20240729 | 100900 | 1697550150 | 27550 | 27600 | 27650 | 27500 | 394 |
| 555 | 20240729 | 100800 | 1686693550 | 27550 | 27650 | 27650 | 27500 | 890 |
| 556 | 20240729 | 100700 | 1662200850 | 27650 | 27550 | 27650 | 27500 | 352 |
| 557 | 20240729 | 100600 | 1652498650 | 27550 | 27600 | 27600 | 27500 | 268 |
| 558 | 20240729 | 100500 | 1645111900 | 27600 | 27550 | 27600 | 27500 | 193 |
| 559 | 20240729 | 100400 | 1639792000 | 27600 | 27600 | 27650 | 27500 | 826 |
| 560 | 20240729 | 100300 | 1617052300 | 27600 | 27600 | 27650 | 27550 | 153 |
| 561 | 20240729 | 100200 | 1612828000 | 27600 | 27550 | 27600 | 27500 | 645 |
| 562 | 20240729 | 100100 | 1595051050 | 27550 | 27500 | 27600 | 27500 | 212 |
| 563 | 20240729 | 100000 | 1589212100 | 27450 | 27500 | 27500 | 27400 | 924 |
| 564 | 20240729 | 095900 | 1563842350 | 27500 | 27500 | 27550 | 27450 | 211 |
| 565 | 20240729 | 095800 | 1558034150 | 27500 | 27600 | 27600 | 27450 | 1259 |
| 566 | 20240729 | 095700 | 1523388850 | 27600 | 27650 | 27650 | 27500 | 459 |
| 567 | 20240729 | 095600 | 1510731250 | 27650 | 27650 | 27700 | 27600 | 357 |
| 568 | 20240729 | 095500 | 1500858600 | 27650 | 27600 | 27750 | 27550 | 1265 |
| 569 | 20240729 | 095400 | 1465858150 | 27600 | 27550 | 27600 | 27550 | 1409 |
| 570 | 20240729 | 095300 | 1426973600 | 27600 | 27650 | 27650 | 27550 | 379 |
| 571 | 20240729 | 095200 | 1416523200 | 27650 | 27500 | 27650 | 27500 | 302 |
| 572 | 20240729 | 095100 | 1408200000 | 27500 | 27450 | 27500 | 27400 | 265 |
| 573 | 20240729 | 095000 | 1400923850 | 27450 | 27350 | 27450 | 27350 | 471 |
| 574 | 20240729 | 094900 | 1388030400 | 27350 | 27350 | 27400 | 27300 | 369 |
| 575 | 20240729 | 094800 | 1377942300 | 27400 | 27250 | 27400 | 27150 | 1431 |
| 576 | 20240729 | 094700 | 1338956500 | 27250 | 27200 | 27250 | 27200 | 473 |
| 577 | 20240729 | 094600 | 1326090100 | 27200 | 27250 | 27250 | 27200 | 2964 |
| 578 | 20240729 | 094500 | 1245468700 | 27200 | 27250 | 27300 | 27200 | 784 |
| 579 | 20240729 | 094400 | 1224108700 | 27300 | 27250 | 27300 | 27250 | 63 |
| 580 | 20240729 | 094300 | 1222391800 | 27250 | 27250 | 27300 | 27250 | 917 |
| 581 | 20240729 | 094200 | 1197397400 | 27250 | 27350 | 27350 | 27250 | 640 |
| 582 | 20240729 | 094100 | 1179928600 | 27350 | 27300 | 27350 | 27300 | 56 |
| 583 | 20240729 | 094000 | 1178399500 | 27300 | 27400 | 27400 | 27300 | 1313 |
| 584 | 20240729 | 093900 | 1142500700 | 27350 | 27400 | 27400 | 27350 | 787 |
| 585 | 20240729 | 093800 | 1120969900 | 27350 | 27350 | 27450 | 27350 | 98 |
| 586 | 20240729 | 093700 | 1118286900 | 27400 | 27400 | 27400 | 27350 | 1479 |
| 587 | 20240729 | 093600 | 1077787600 | 27400 | 27400 | 27500 | 27400 | 455 |
| 588 | 20240729 | 093500 | 1065307350 | 27400 | 27400 | 27400 | 27400 | 50 |
| 589 | 20240729 | 093400 | 1063937350 | 27450 | 27450 | 27500 | 27450 | 228 |
| 590 | 20240729 | 093300 | 1057678650 | 27400 | 27400 | 27550 | 27400 | 746 |
| 591 | 20240729 | 093200 | 1037227100 | 27400 | 27500 | 27500 | 27400 | 831 |
| 592 | 20240729 | 093100 | 1014412000 | 27500 | 27550 | 27600 | 27450 | 2550 |
| 593 | 20240729 | 093000 | 944198250 | 27550 | 27800 | 27800 | 27550 | 4043 |
| 594 | 20240729 | 092900 | 832563800 | 27700 | 27750 | 27750 | 27650 | 679 |
| 595 | 20240729 | 092800 | 813757550 | 27850 | 27750 | 27850 | 27750 | 176 |
| 596 | 20240729 | 092700 | 808870600 | 27750 | 27850 | 27850 | 27750 | 424 |
| 597 | 20240729 | 092600 | 797102500 | 27900 | 27750 | 27900 | 27750 | 101 |
| 598 | 20240729 | 092500 | 794293700 | 27800 | 27700 | 27800 | 27700 | 436 |
| 599 | 20240729 | 092400 | 782189550 | 27700 | 27650 | 27700 | 27600 | 176 |
| 600 | 20240729 | 092300 | 777320150 | 27650 | 27600 | 27650 | 27600 | 112 |
| 601 | 20240729 | 092200 | 774226350 | 27650 | 27650 | 27700 | 27600 | 376 |
| 602 | 20240729 | 092100 | 763835300 | 27700 | 27700 | 27700 | 27700 | 21 |
| 603 | 20240729 | 092000 | 763253600 | 27700 | 27650 | 27700 | 27600 | 1272 |
| 604 | 20240729 | 091900 | 728082450 | 27650 | 27600 | 27650 | 27600 | 529 |
| 605 | 20240729 | 091800 | 713459900 | 27600 | 27650 | 27700 | 27600 | 589 |
| 606 | 20240729 | 091700 | 697174900 | 27700 | 27650 | 27750 | 27650 | 631 |
| 607 | 20240729 | 091600 | 679719200 | 27750 | 27900 | 27900 | 27700 | 2989 |
| 608 | 20240729 | 091500 | 596810950 | 27850 | 27900 | 27950 | 27850 | 835 |
| 609 | 20240729 | 091400 | 573553100 | 27950 | 27800 | 27950 | 27800 | 191 |
| 610 | 20240729 | 091300 | 568232950 | 27850 | 27900 | 27900 | 27800 | 429 |
| 611 | 20240729 | 091200 | 556277300 | 27850 | 27900 | 27900 | 27850 | 705 |
| 612 | 20240729 | 091100 | 536629100 | 27950 | 27950 | 28000 | 27900 | 505 |
| 613 | 20240729 | 091000 | 522515500 | 27900 | 28000 | 28000 | 27900 | 139 |
| 614 | 20240729 | 090900 | 518629850 | 28000 | 28000 | 28050 | 27950 | 85 |
| 615 | 20240729 | 090800 | 516249200 | 28000 | 27850 | 28000 | 27850 | 2268 |
| 616 | 20240729 | 090700 | 452904050 | 27900 | 27800 | 27900 | 27800 | 201 |
| 617 | 20240729 | 090600 | 447305650 | 27900 | 27850 | 27900 | 27750 | 2715 |
| 618 | 20240729 | 090500 | 371777800 | 27850 | 27750 | 27850 | 27750 | 305 |
| 619 | 20240729 | 090400 | 363297700 | 27800 | 27650 | 27850 | 27650 | 621 |
| 620 | 20240729 | 090300 | 346072200 | 27600 | 27800 | 27800 | 27600 | 6463 |
| 621 | 20240729 | 090200 | 166841900 | 27900 | 27900 | 27900 | 27800 | 830 |
| 622 | 20240729 | 090100 | 143740350 | 27900 | 27850 | 27950 | 27700 | 2751 |
| 623 | 20240729 | 090000 | 67186900 | 27900 | 27900 | 27950 | 27900 | 2408 |