33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 192800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 3 | 20240729 | 192700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240729 | 192600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240729 | 192500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240729 | 192400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240729 | 192300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240729 | 192200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240729 | 192100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240729 | 192000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240729 | 191900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240729 | 191800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240729 | 191700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240729 | 191600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240729 | 191500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240729 | 191400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240729 | 191300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240729 | 191200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240729 | 191100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240729 | 191000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240729 | 190900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240729 | 190800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240729 | 190700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240729 | 190600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240729 | 190500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240729 | 190400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240729 | 190300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240729 | 190200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240729 | 190100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240729 | 190000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240729 | 185900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240729 | 185800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 33 | 20240729 | 185700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240729 | 185600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240729 | 185500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240729 | 185400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240729 | 185300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240729 | 185200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240729 | 185100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240729 | 185000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240729 | 184900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240729 | 184800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240729 | 184700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240729 | 184600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240729 | 184500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240729 | 184400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240729 | 184300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240729 | 184200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240729 | 184100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240729 | 184000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240729 | 183900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240729 | 183800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240729 | 183700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240729 | 183600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240729 | 183500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240729 | 183400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240729 | 183300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240729 | 183200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240729 | 183100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240729 | 183000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240729 | 182900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240729 | 182800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 63 | 20240729 | 182700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240729 | 182600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240729 | 182500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240729 | 182400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240729 | 182300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240729 | 182200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240729 | 182100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240729 | 182000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240729 | 181900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240729 | 181800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240729 | 181700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240729 | 181600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240729 | 181500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240729 | 181400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240729 | 181300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240729 | 181200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240729 | 181100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240729 | 181000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240729 | 180900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240729 | 180800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240729 | 180700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240729 | 180600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240729 | 180500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240729 | 180400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240729 | 180300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240729 | 180200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240729 | 180100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240729 | 180000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240729 | 175900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240729 | 175800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 93 | 20240729 | 175700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240729 | 175600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240729 | 175500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240729 | 175400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240729 | 175300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240729 | 175200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240729 | 175100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240729 | 175000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240729 | 174900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240729 | 174800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240729 | 174700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240729 | 174600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240729 | 174500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240729 | 174400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240729 | 174300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240729 | 174200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240729 | 174100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240729 | 174000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240729 | 173900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240729 | 173800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240729 | 173700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240729 | 173600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240729 | 173500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240729 | 173400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240729 | 173300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240729 | 173200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240729 | 173100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240729 | 173000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240729 | 172900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240729 | 172800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 123 | 20240729 | 172700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240729 | 172600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240729 | 172500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240729 | 172400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240729 | 172300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240729 | 172200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240729 | 172100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240729 | 172000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240729 | 171900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240729 | 171800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240729 | 171700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240729 | 171600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240729 | 171500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240729 | 171400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240729 | 171300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240729 | 171200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240729 | 171100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240729 | 171000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240729 | 170900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240729 | 170800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240729 | 170700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240729 | 170600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240729 | 170500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240729 | 170400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240729 | 170300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240729 | 170200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240729 | 170100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240729 | 170000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240729 | 165900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240729 | 165800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 153 | 20240729 | 165700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240729 | 165600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240729 | 165500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240729 | 165400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240729 | 165300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240729 | 165200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240729 | 165100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240729 | 165000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240729 | 164900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240729 | 164800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240729 | 164700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240729 | 164600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240729 | 164500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240729 | 164400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240729 | 164300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240729 | 164200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240729 | 164100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240729 | 164000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240729 | 163900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240729 | 163800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240729 | 163700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240729 | 163600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240729 | 163500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240729 | 163400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240729 | 163300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240729 | 163200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240729 | 163100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240729 | 163000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240729 | 162900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240729 | 162800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 183 | 20240729 | 162700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240729 | 162600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240729 | 162500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240729 | 162400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240729 | 162300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240729 | 162200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240729 | 162100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240729 | 162000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240729 | 161900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240729 | 161800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240729 | 161700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240729 | 161600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240729 | 161500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240729 | 161400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240729 | 161300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240729 | 161200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240729 | 161100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240729 | 161000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240729 | 160900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240729 | 160800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240729 | 160700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240729 | 160600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240729 | 160500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240729 | 160400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240729 | 160300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240729 | 160200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240729 | 160100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240729 | 160000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240729 | 155900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240729 | 155800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 213 | 20240729 | 155700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240729 | 155600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240729 | 155500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240729 | 155400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240729 | 155300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240729 | 155200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240729 | 155100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240729 | 155000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240729 | 154900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240729 | 154800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240729 | 154700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240729 | 154600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240729 | 154500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240729 | 154400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240729 | 154300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240729 | 154200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240729 | 154100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240729 | 154000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240729 | 153900 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240729 | 153800 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240729 | 153700 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240729 | 153600 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240729 | 153500 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240729 | 153400 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240729 | 153300 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240729 | 153200 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240729 | 153100 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240729 | 153000 | 6446619350 | 23900 | 23900 | 23900 | 23900 | 4185 |
| 241 | 20240729 | 152900 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20240729 | 152800 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 243 | 20240729 | 152700 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20240729 | 152600 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20240729 | 152500 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20240729 | 152400 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20240729 | 152300 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20240729 | 152200 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20240729 | 152100 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20240729 | 152000 | 6346597850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20240729 | 151900 | 6346597850 | 23950 | 23950 | 23950 | 23900 | 1237 |
| 252 | 20240729 | 151800 | 6317030200 | 23950 | 23950 | 24000 | 23900 | 1926 |
| 253 | 20240729 | 151700 | 6270897900 | 24000 | 24050 | 24050 | 23950 | 2378 |
| 254 | 20240729 | 151600 | 6213830400 | 24050 | 24050 | 24050 | 24000 | 483 |
| 255 | 20240729 | 151500 | 6202232350 | 24050 | 24000 | 24050 | 24000 | 132 |
| 256 | 20240729 | 151400 | 6199061800 | 24050 | 24050 | 24050 | 24000 | 93 |
| 257 | 20240729 | 151300 | 6196829450 | 24050 | 24050 | 24050 | 24000 | 117 |
| 258 | 20240729 | 151200 | 6194018250 | 24050 | 24050 | 24050 | 24000 | 164 |
| 259 | 20240729 | 151100 | 6190074100 | 24050 | 24050 | 24050 | 24050 | 10 |
| 260 | 20240729 | 151000 | 6189833600 | 24000 | 24000 | 24000 | 24000 | 814 |
| 261 | 20240729 | 150900 | 6170297600 | 24050 | 24050 | 24100 | 24000 | 280 |
| 262 | 20240729 | 150800 | 6163573950 | 24050 | 24100 | 24100 | 24050 | 91 |
| 263 | 20240729 | 150700 | 6161384100 | 24100 | 24100 | 24100 | 24100 | 101 |
| 264 | 20240729 | 150600 | 6158950000 | 24050 | 24100 | 24100 | 24000 | 900 |
| 265 | 20240729 | 150500 | 6137319300 | 24050 | 24050 | 24050 | 24000 | 2079 |
| 266 | 20240729 | 150400 | 6087330900 | 24050 | 24000 | 24050 | 24000 | 495 |
| 267 | 20240729 | 150300 | 6075443400 | 24000 | 24000 | 24000 | 24000 | 247 |
| 268 | 20240729 | 150200 | 6069515400 | 24000 | 24000 | 24000 | 24000 | 1177 |
| 269 | 20240729 | 150100 | 6041267400 | 24000 | 23950 | 24000 | 23950 | 373 |
| 270 | 20240729 | 150000 | 6032319050 | 24000 | 24000 | 24000 | 23950 | 391 |
| 271 | 20240729 | 145900 | 6022947550 | 24000 | 24000 | 24000 | 23950 | 3816 |
| 272 | 20240729 | 145800 | 5931462800 | 24000 | 24050 | 24050 | 24000 | 147 |
| 273 | 20240729 | 145700 | 5927934600 | 24000 | 24000 | 24000 | 24000 | 713 |
| 274 | 20240729 | 145600 | 5910822600 | 24000 | 24000 | 24000 | 24000 | 11 |
| 275 | 20240729 | 145500 | 5910558600 | 24000 | 24000 | 24000 | 23950 | 1342 |
| 276 | 20240729 | 145400 | 5878352850 | 24000 | 24000 | 24000 | 24000 | 104 |
| 277 | 20240729 | 145300 | 5875856850 | 23950 | 24000 | 24000 | 23950 | 1259 |
| 278 | 20240729 | 145200 | 5845644850 | 24000 | 24000 | 24050 | 24000 | 1264 |
| 279 | 20240729 | 145100 | 5815308650 | 24000 | 24000 | 24050 | 24000 | 123 |
| 280 | 20240729 | 145000 | 5812356300 | 24000 | 24050 | 24050 | 24000 | 96 |
| 281 | 20240729 | 144900 | 5810050000 | 24050 | 24050 | 24050 | 24000 | 47 |
| 282 | 20240729 | 144800 | 5808921300 | 24000 | 24000 | 24050 | 24000 | 118 |
| 283 | 20240729 | 144700 | 5806089200 | 24050 | 24000 | 24050 | 24000 | 52 |
| 284 | 20240729 | 144600 | 5804841100 | 24000 | 24000 | 24000 | 24000 | 532 |
| 285 | 20240729 | 144500 | 5792073100 | 24000 | 24050 | 24050 | 24000 | 51 |
| 286 | 20240729 | 144400 | 5790849050 | 24050 | 24000 | 24050 | 24000 | 129 |
| 287 | 20240729 | 144300 | 5787751900 | 24000 | 23950 | 24000 | 23950 | 2727 |
| 288 | 20240729 | 144200 | 5722308450 | 24000 | 24000 | 24000 | 24000 | 25 |
| 289 | 20240729 | 144100 | 5721708450 | 24000 | 24000 | 24000 | 23950 | 121 |
| 290 | 20240729 | 144000 | 5718806250 | 24000 | 24000 | 24000 | 24000 | 507 |
| 291 | 20240729 | 143900 | 5706638250 | 24000 | 24000 | 24000 | 24000 | 130 |
| 292 | 20240729 | 143800 | 5703518250 | 24000 | 23950 | 24000 | 23950 | 179 |
| 293 | 20240729 | 143700 | 5699228450 | 24000 | 24000 | 24000 | 23950 | 99 |
| 294 | 20240729 | 143600 | 5696856300 | 24000 | 23950 | 24000 | 23950 | 217 |
| 295 | 20240729 | 143500 | 5691659050 | 24000 | 24000 | 24000 | 24000 | 174 |
| 296 | 20240729 | 143400 | 5687483050 | 23950 | 24050 | 24050 | 23950 | 1782 |
| 297 | 20240729 | 143300 | 5644738800 | 24050 | 24050 | 24050 | 24000 | 74 |
| 298 | 20240729 | 143200 | 5642961100 | 24050 | 24000 | 24050 | 24000 | 275 |
| 299 | 20240729 | 143100 | 5636360850 | 24000 | 24000 | 24000 | 24000 | 202 |
| 300 | 20240729 | 143000 | 5631512850 | 24000 | 24050 | 24050 | 24000 | 58 |
| 301 | 20240729 | 142900 | 5630120700 | 24050 | 24000 | 24050 | 23950 | 364 |
| 302 | 20240729 | 142800 | 5621386050 | 24000 | 24000 | 24000 | 24000 | 747 |
| 303 | 20240729 | 142700 | 5603458050 | 24000 | 24000 | 24000 | 24000 | 138 |
| 304 | 20240729 | 142600 | 5600146050 | 24000 | 24000 | 24050 | 24000 | 179 |
| 305 | 20240729 | 142500 | 5595847750 | 24050 | 24000 | 24050 | 24000 | 546 |
| 306 | 20240729 | 142400 | 5582742750 | 24000 | 24000 | 24000 | 24000 | 39 |
| 307 | 20240729 | 142300 | 5581806750 | 24000 | 24000 | 24000 | 24000 | 66 |
| 308 | 20240729 | 142200 | 5580222750 | 24000 | 23950 | 24000 | 23950 | 82 |
| 309 | 20240729 | 142100 | 5578258750 | 23950 | 23950 | 23950 | 23950 | 215 |
| 310 | 20240729 | 142000 | 5573109500 | 23950 | 23950 | 23950 | 23900 | 1137 |
| 311 | 20240729 | 141900 | 5545897250 | 24000 | 24000 | 24000 | 24000 | 214 |
| 312 | 20240729 | 141800 | 5540761250 | 24000 | 23950 | 24000 | 23950 | 12 |
| 313 | 20240729 | 141700 | 5540473600 | 23950 | 23950 | 23950 | 23950 | 5 |
| 314 | 20240729 | 141600 | 5540353850 | 23950 | 23950 | 23950 | 23950 | 35 |
| 315 | 20240729 | 141500 | 5539515600 | 23950 | 23950 | 23950 | 23950 | 183 |
| 316 | 20240729 | 141400 | 5535132750 | 23950 | 23950 | 23950 | 23950 | 182 |
| 317 | 20240729 | 141300 | 5530773850 | 23950 | 23950 | 24000 | 23950 | 1369 |
| 318 | 20240729 | 141200 | 5497974350 | 24000 | 24000 | 24000 | 24000 | 49 |
| 319 | 20240729 | 141100 | 5496798350 | 24000 | 24000 | 24000 | 24000 | 178 |
| 320 | 20240729 | 141000 | 5492526350 | 24000 | 24050 | 24050 | 24000 | 832 |
| 321 | 20240729 | 140900 | 5472558300 | 24050 | 24050 | 24050 | 24050 | 5 |
| 322 | 20240729 | 140800 | 5472438050 | 24050 | 24000 | 24050 | 24000 | 227 |
| 323 | 20240729 | 140700 | 5466987500 | 24000 | 23950 | 24000 | 23950 | 66 |
| 324 | 20240729 | 140600 | 5465404550 | 23950 | 24000 | 24000 | 23950 | 231 |
| 325 | 20240729 | 140500 | 5459871500 | 24000 | 24000 | 24000 | 24000 | 598 |
| 326 | 20240729 | 140400 | 5445519500 | 24000 | 24050 | 24050 | 24000 | 602 |
| 327 | 20240729 | 140300 | 5431047900 | 24050 | 24050 | 24050 | 24050 | 51 |
| 328 | 20240729 | 140200 | 5429821350 | 24050 | 24000 | 24050 | 24000 | 201 |
| 329 | 20240729 | 140100 | 5424988100 | 24050 | 24050 | 24050 | 24000 | 74 |
| 330 | 20240729 | 140000 | 5423210100 | 24050 | 24000 | 24050 | 24000 | 92 |
| 331 | 20240729 | 135900 | 5421001850 | 24000 | 24000 | 24000 | 24000 | 71 |
| 332 | 20240729 | 135800 | 5419297850 | 24000 | 24000 | 24000 | 24000 | 2662 |
| 333 | 20240729 | 135700 | 5355409850 | 24000 | 24000 | 24000 | 24000 | 3 |
| 334 | 20240729 | 135600 | 5355337850 | 24000 | 24050 | 24050 | 24000 | 71 |
| 335 | 20240729 | 135500 | 5353632850 | 24050 | 24050 | 24050 | 24050 | 58 |
| 336 | 20240729 | 135400 | 5352237950 | 24050 | 24100 | 24100 | 24050 | 211 |
| 337 | 20240729 | 135300 | 5347152900 | 24050 | 24050 | 24050 | 24050 | 198 |
| 338 | 20240729 | 135200 | 5342391000 | 24050 | 24050 | 24050 | 24050 | 914 |
| 339 | 20240729 | 135100 | 5320409300 | 24100 | 24100 | 24100 | 24050 | 99 |
| 340 | 20240729 | 135000 | 5318023700 | 24050 | 24100 | 24100 | 24050 | 54 |
| 341 | 20240729 | 134900 | 5316723900 | 24100 | 24100 | 24100 | 24100 | 2 |
| 342 | 20240729 | 134800 | 5316675700 | 24050 | 24100 | 24100 | 24050 | 13 |
| 343 | 20240729 | 134700 | 5316362900 | 24100 | 24100 | 24100 | 24100 | 242 |
| 344 | 20240729 | 134600 | 5310530700 | 24100 | 24100 | 24100 | 24100 | 9 |
| 345 | 20240729 | 134500 | 5310313800 | 24100 | 24100 | 24100 | 24100 | 67 |
| 346 | 20240729 | 134400 | 5308699100 | 24100 | 24100 | 24100 | 24100 | 321 |
| 347 | 20240729 | 134300 | 5300963000 | 24100 | 24100 | 24100 | 24100 | 107 |
| 348 | 20240729 | 134200 | 5298384300 | 24050 | 24050 | 24050 | 24050 | 27 |
| 349 | 20240729 | 134100 | 5297734950 | 24050 | 24050 | 24050 | 24050 | 37 |
| 350 | 20240729 | 134000 | 5296845100 | 24050 | 24050 | 24050 | 24050 | 15 |
| 351 | 20240729 | 133900 | 5296484350 | 24050 | 24050 | 24050 | 24050 | 2503 |
| 352 | 20240729 | 133800 | 5236287200 | 24050 | 24050 | 24050 | 24050 | 5 |
| 353 | 20240729 | 133700 | 5236166950 | 24000 | 24000 | 24000 | 24000 | 50 |
| 354 | 20240729 | 133600 | 5234966950 | 24050 | 24000 | 24050 | 24000 | 132 |
| 355 | 20240729 | 133500 | 5231796200 | 24050 | 24050 | 24050 | 24000 | 521 |
| 356 | 20240729 | 133400 | 5219285400 | 24050 | 24050 | 24050 | 24000 | 204 |
| 357 | 20240729 | 133300 | 5214379250 | 24050 | 24100 | 24100 | 24050 | 61 |
| 358 | 20240729 | 133200 | 5212911750 | 24100 | 24100 | 24100 | 24050 | 1364 |
| 359 | 20240729 | 133100 | 5180104000 | 24100 | 24100 | 24100 | 24100 | 15 |
| 360 | 20240729 | 133000 | 5179742500 | 24100 | 24050 | 24100 | 24050 | 263 |
| 361 | 20240729 | 132900 | 5173415100 | 24050 | 24100 | 24100 | 24050 | 58 |
| 362 | 20240729 | 132800 | 5172017350 | 24100 | 24100 | 24100 | 24100 | 968 |
| 363 | 20240729 | 132700 | 5148688550 | 24100 | 24100 | 24100 | 24100 | 238 |
| 364 | 20240729 | 132600 | 5142952750 | 24100 | 24050 | 24100 | 24050 | 71 |
| 365 | 20240729 | 132500 | 5141242400 | 24100 | 24150 | 24150 | 24100 | 2385 |
| 366 | 20240729 | 132400 | 5083685650 | 24200 | 24150 | 24200 | 24150 | 889 |
| 367 | 20240729 | 132300 | 5062177000 | 24200 | 24200 | 24300 | 24200 | 837 |
| 368 | 20240729 | 132200 | 5041894350 | 24200 | 24250 | 24250 | 24200 | 3191 |
| 369 | 20240729 | 132100 | 4964607200 | 24200 | 24200 | 24250 | 24200 | 232 |
| 370 | 20240729 | 132000 | 4958981850 | 24200 | 24200 | 24200 | 24200 | 705 |
| 371 | 20240729 | 131900 | 4941920850 | 24200 | 24100 | 24200 | 24100 | 2674 |
| 372 | 20240729 | 131800 | 4877464000 | 24100 | 24100 | 24100 | 24100 | 129 |
| 373 | 20240729 | 131700 | 4874355100 | 24100 | 24100 | 24100 | 24050 | 2189 |
| 374 | 20240729 | 131600 | 4821604950 | 24050 | 24100 | 24100 | 24050 | 13 |
| 375 | 20240729 | 131500 | 4821291950 | 24100 | 24100 | 24100 | 24100 | 0 |
| 376 | 20240729 | 131400 | 4821291950 | 24100 | 24100 | 24100 | 24100 | 119 |
| 377 | 20240729 | 131300 | 4818424050 | 24050 | 24050 | 24050 | 24050 | 5 |
| 378 | 20240729 | 131200 | 4818303800 | 24050 | 24050 | 24100 | 24050 | 215 |
| 379 | 20240729 | 131100 | 4813131850 | 24050 | 24100 | 24100 | 24050 | 47 |
| 380 | 20240729 | 131000 | 4812000350 | 24050 | 24050 | 24050 | 24050 | 1425 |
| 381 | 20240729 | 130900 | 4777729100 | 24000 | 24000 | 24000 | 24000 | 812 |
| 382 | 20240729 | 130800 | 4758241100 | 24000 | 23950 | 24000 | 23950 | 1038 |
| 383 | 20240729 | 130700 | 4733361000 | 24000 | 24000 | 24000 | 24000 | 765 |
| 384 | 20240729 | 130600 | 4715001000 | 23950 | 23950 | 23950 | 23900 | 392 |
| 385 | 20240729 | 130500 | 4705617700 | 23950 | 23950 | 23950 | 23950 | 321 |
| 386 | 20240729 | 130400 | 4697929750 | 23950 | 23950 | 23950 | 23950 | 34 |
| 387 | 20240729 | 130300 | 4697115450 | 23950 | 24000 | 24000 | 23950 | 112 |
| 388 | 20240729 | 130200 | 4694433000 | 23950 | 23950 | 23950 | 23950 | 258 |
| 389 | 20240729 | 130100 | 4688253900 | 24000 | 24000 | 24000 | 24000 | 6 |
| 390 | 20240729 | 130000 | 4688109900 | 24000 | 23950 | 24000 | 23950 | 744 |
| 391 | 20240729 | 125900 | 4670266100 | 23950 | 23950 | 23950 | 23950 | 20 |
| 392 | 20240729 | 125800 | 4669787100 | 23950 | 24000 | 24000 | 23950 | 369 |
| 393 | 20240729 | 125700 | 4660949050 | 24000 | 24000 | 24000 | 24000 | 26 |
| 394 | 20240729 | 125600 | 4660325050 | 23950 | 24000 | 24000 | 23950 | 64 |
| 395 | 20240729 | 125500 | 4658791450 | 24000 | 24000 | 24000 | 24000 | 403 |
| 396 | 20240729 | 125400 | 4649119450 | 24000 | 23950 | 24000 | 23950 | 3205 |
| 397 | 20240729 | 125300 | 4572203150 | 23950 | 23950 | 23950 | 23950 | 361 |
| 398 | 20240729 | 125200 | 4563557200 | 23950 | 23950 | 23950 | 23900 | 154 |
| 399 | 20240729 | 125100 | 4559871400 | 23950 | 23950 | 23950 | 23950 | 1524 |
| 400 | 20240729 | 125000 | 4523371600 | 23900 | 23950 | 23950 | 23900 | 164 |
| 401 | 20240729 | 124900 | 4519449800 | 23950 | 23850 | 23950 | 23850 | 3973 |
| 402 | 20240729 | 124800 | 4424539400 | 23850 | 23850 | 23850 | 23800 | 1432 |
| 403 | 20240729 | 124700 | 4390387200 | 23850 | 23850 | 23850 | 23850 | 159 |
| 404 | 20240729 | 124600 | 4386595050 | 23850 | 23850 | 23900 | 23850 | 501 |
| 405 | 20240729 | 124500 | 4374646150 | 23850 | 23850 | 23850 | 23850 | 492 |
| 406 | 20240729 | 124400 | 4362911950 | 23850 | 23850 | 23850 | 23850 | 186 |
| 407 | 20240729 | 124300 | 4358475850 | 23850 | 23850 | 23850 | 23850 | 275 |
| 408 | 20240729 | 124200 | 4351917100 | 23850 | 23850 | 23850 | 23800 | 622 |
| 409 | 20240729 | 124100 | 4337090300 | 23850 | 23800 | 23850 | 23800 | 18 |
| 410 | 20240729 | 124000 | 4336661800 | 23800 | 23800 | 23800 | 23800 | 84 |
| 411 | 20240729 | 123900 | 4334662600 | 23800 | 23850 | 23850 | 23800 | 195 |
| 412 | 20240729 | 123800 | 4330018150 | 23850 | 23850 | 23850 | 23850 | 255 |
| 413 | 20240729 | 123700 | 4323936400 | 23800 | 23850 | 23850 | 23800 | 249 |
| 414 | 20240729 | 123600 | 4318004500 | 23850 | 23850 | 23850 | 23800 | 403 |
| 415 | 20240729 | 123500 | 4308406950 | 23850 | 23800 | 23850 | 23800 | 363 |
| 416 | 20240729 | 123400 | 4299756900 | 23850 | 23800 | 23850 | 23800 | 396 |
| 417 | 20240729 | 123300 | 4290316100 | 23850 | 23850 | 23850 | 23850 | 88 |
| 418 | 20240729 | 123200 | 4288217300 | 23850 | 23850 | 23850 | 23800 | 169 |
| 419 | 20240729 | 123100 | 4284194150 | 23850 | 23900 | 23900 | 23850 | 1705 |
| 420 | 20240729 | 123000 | 4243524850 | 23850 | 23850 | 23850 | 23850 | 130 |
| 421 | 20240729 | 122900 | 4240424350 | 23850 | 23850 | 23850 | 23850 | 193 |
| 422 | 20240729 | 122800 | 4235821300 | 23900 | 23850 | 23900 | 23850 | 681 |
| 423 | 20240729 | 122700 | 4219579400 | 23850 | 23900 | 23900 | 23850 | 271 |
| 424 | 20240729 | 122600 | 4213104500 | 23900 | 23900 | 23900 | 23850 | 105 |
| 425 | 20240729 | 122500 | 4210597500 | 23900 | 23900 | 23900 | 23900 | 37 |
| 426 | 20240729 | 122400 | 4209713200 | 23900 | 23850 | 23900 | 23850 | 184 |
| 427 | 20240729 | 122300 | 4205319450 | 23850 | 23850 | 23850 | 23850 | 478 |
| 428 | 20240729 | 122200 | 4193919150 | 23900 | 23800 | 23900 | 23800 | 334 |
| 429 | 20240729 | 122100 | 4185965700 | 23850 | 23800 | 23850 | 23800 | 654 |
| 430 | 20240729 | 122000 | 4170374050 | 23800 | 23850 | 23850 | 23800 | 436 |
| 431 | 20240729 | 121900 | 4159995600 | 23850 | 23850 | 23850 | 23850 | 66 |
| 432 | 20240729 | 121800 | 4158421500 | 23800 | 23850 | 23850 | 23800 | 71 |
| 433 | 20240729 | 121700 | 4156730400 | 23850 | 23850 | 23850 | 23850 | 274 |
| 434 | 20240729 | 121600 | 4150195500 | 23850 | 23800 | 23850 | 23800 | 67 |
| 435 | 20240729 | 121500 | 4148600600 | 23800 | 23850 | 23850 | 23800 | 54 |
| 436 | 20240729 | 121400 | 4147314700 | 23850 | 23850 | 23850 | 23850 | 28 |
| 437 | 20240729 | 121300 | 4146646900 | 23850 | 23900 | 23900 | 23850 | 732 |
| 438 | 20240729 | 121200 | 4129181950 | 23900 | 23900 | 23900 | 23900 | 1 |
| 439 | 20240729 | 121100 | 4129158050 | 23850 | 23800 | 23850 | 23800 | 1283 |
| 440 | 20240729 | 121000 | 4098599000 | 23800 | 23850 | 23850 | 23800 | 31 |
| 441 | 20240729 | 120900 | 4097860200 | 23850 | 23850 | 23850 | 23800 | 38 |
| 442 | 20240729 | 120800 | 4096955150 | 23850 | 23800 | 23850 | 23800 | 1494 |
| 443 | 20240729 | 120700 | 4061397850 | 23850 | 23900 | 23900 | 23850 | 961 |
| 444 | 20240729 | 120600 | 4038477300 | 23850 | 23850 | 23850 | 23850 | 223 |
| 445 | 20240729 | 120500 | 4033158750 | 23850 | 23850 | 23900 | 23850 | 622 |
| 446 | 20240729 | 120400 | 4018319050 | 23850 | 23850 | 23850 | 23850 | 563 |
| 447 | 20240729 | 120300 | 4004891500 | 23850 | 23850 | 23850 | 23800 | 458 |
| 448 | 20240729 | 120200 | 3993968600 | 23850 | 23850 | 23850 | 23800 | 1297 |
| 449 | 20240729 | 120100 | 3963092800 | 23800 | 23850 | 23850 | 23800 | 311 |
| 450 | 20240729 | 120000 | 3955689450 | 23850 | 23850 | 23850 | 23850 | 1691 |
| 451 | 20240729 | 115900 | 3915359100 | 23850 | 23850 | 23850 | 23850 | 68 |
| 452 | 20240729 | 115800 | 3913737300 | 23850 | 23900 | 23900 | 23850 | 241 |
| 453 | 20240729 | 115700 | 3907981400 | 23900 | 23900 | 23900 | 23900 | 2595 |
| 454 | 20240729 | 115600 | 3845960900 | 23900 | 23950 | 23950 | 23900 | 2 |
| 455 | 20240729 | 115500 | 3845913050 | 23900 | 23950 | 23950 | 23900 | 115 |
| 456 | 20240729 | 115400 | 3843164500 | 23950 | 23950 | 23950 | 23900 | 167 |
| 457 | 20240729 | 115300 | 3839173050 | 23900 | 23950 | 23950 | 23900 | 17 |
| 458 | 20240729 | 115200 | 3838766500 | 23900 | 23900 | 23900 | 23900 | 180 |
| 459 | 20240729 | 115100 | 3834464500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 460 | 20240729 | 115000 | 3834464500 | 23900 | 23950 | 23950 | 23900 | 113 |
| 461 | 20240729 | 114900 | 3831759900 | 23950 | 23900 | 23950 | 23900 | 56 |
| 462 | 20240729 | 114800 | 3830419500 | 23900 | 23900 | 23950 | 23900 | 321 |
| 463 | 20240729 | 114700 | 3822732950 | 23950 | 23950 | 23950 | 23950 | 615 |
| 464 | 20240729 | 114600 | 3808003700 | 23950 | 24000 | 24000 | 23950 | 72 |
| 465 | 20240729 | 114500 | 3806276250 | 24000 | 24000 | 24000 | 24000 | 303 |
| 466 | 20240729 | 114400 | 3799004250 | 24000 | 24000 | 24000 | 23950 | 1254 |
| 467 | 20240729 | 114300 | 3768929600 | 24000 | 24000 | 24000 | 24000 | 16 |
| 468 | 20240729 | 114200 | 3768545600 | 24000 | 23950 | 24000 | 23950 | 756 |
| 469 | 20240729 | 114100 | 3750413500 | 23950 | 23950 | 23950 | 23950 | 387 |
| 470 | 20240729 | 114000 | 3741144850 | 23950 | 23950 | 23950 | 23900 | 160 |
| 471 | 20240729 | 113900 | 3737313050 | 23950 | 23950 | 23950 | 23950 | 263 |
| 472 | 20240729 | 113800 | 3731014200 | 23950 | 23950 | 23950 | 23900 | 1151 |
| 473 | 20240729 | 113700 | 3703497800 | 23900 | 23900 | 23950 | 23900 | 233 |
| 474 | 20240729 | 113600 | 3697928800 | 23900 | 23900 | 23900 | 23900 | 960 |
| 475 | 20240729 | 113500 | 3674984800 | 23950 | 23900 | 23950 | 23900 | 353 |
| 476 | 20240729 | 113400 | 3666543650 | 23900 | 23950 | 23950 | 23900 | 95 |
| 477 | 20240729 | 113300 | 3664271400 | 23900 | 23950 | 23950 | 23900 | 102 |
| 478 | 20240729 | 113200 | 3661833500 | 23950 | 23950 | 23950 | 23900 | 63 |
| 479 | 20240729 | 113100 | 3660325050 | 23950 | 23900 | 23950 | 23900 | 622 |
| 480 | 20240729 | 113000 | 3645455800 | 23850 | 23850 | 23850 | 23850 | 512 |
| 481 | 20240729 | 112900 | 3633244600 | 23900 | 23900 | 23900 | 23850 | 523 |
| 482 | 20240729 | 112800 | 3620764900 | 23850 | 23800 | 23850 | 23800 | 3130 |
| 483 | 20240729 | 112700 | 3546135100 | 23800 | 23800 | 23850 | 23800 | 1112 |
| 484 | 20240729 | 112600 | 3519669000 | 23800 | 23850 | 23850 | 23800 | 238 |
| 485 | 20240729 | 112500 | 3513998650 | 23850 | 23800 | 23850 | 23800 | 216 |
| 486 | 20240729 | 112400 | 3508856800 | 23850 | 23850 | 23850 | 23800 | 1605 |
| 487 | 20240729 | 112300 | 3470653400 | 23850 | 23800 | 23850 | 23800 | 372 |
| 488 | 20240729 | 112200 | 3461795500 | 23800 | 23850 | 23850 | 23800 | 836 |
| 489 | 20240729 | 112100 | 3441893250 | 23850 | 23900 | 23900 | 23800 | 609 |
| 490 | 20240729 | 112000 | 3427343450 | 23900 | 23850 | 23900 | 23850 | 1265 |
| 491 | 20240729 | 111900 | 3397172450 | 23850 | 24000 | 24000 | 23850 | 816 |
| 492 | 20240729 | 111800 | 3377674000 | 24000 | 24000 | 24000 | 24000 | 105 |
| 493 | 20240729 | 111700 | 3375154000 | 23850 | 23900 | 23950 | 23800 | 1887 |
| 494 | 20240729 | 111600 | 3330192500 | 23800 | 23800 | 23850 | 23800 | 1777 |
| 495 | 20240729 | 111500 | 3287835500 | 23850 | 23800 | 23850 | 23800 | 417 |
| 496 | 20240729 | 111400 | 3277905200 | 23850 | 23850 | 23850 | 23800 | 884 |
| 497 | 20240729 | 111300 | 3256827250 | 23850 | 23850 | 23850 | 23800 | 1052 |
| 498 | 20240729 | 111200 | 3231774150 | 23850 | 23900 | 23950 | 23800 | 6247 |
| 499 | 20240729 | 111100 | 3082537700 | 23950 | 23950 | 23950 | 23950 | 348 |
| 500 | 20240729 | 111000 | 3074203100 | 23950 | 23950 | 23950 | 23900 | 97 |
| 501 | 20240729 | 110900 | 3071883950 | 23950 | 24000 | 24000 | 23950 | 491 |
| 502 | 20240729 | 110800 | 3060123700 | 24000 | 24000 | 24000 | 23950 | 643 |
| 503 | 20240729 | 110700 | 3044711650 | 24000 | 24000 | 24000 | 24000 | 34 |
| 504 | 20240729 | 110600 | 3043895650 | 24000 | 24000 | 24000 | 24000 | 7 |
| 505 | 20240729 | 110500 | 3043727650 | 23950 | 23950 | 23950 | 23900 | 742 |
| 506 | 20240729 | 110400 | 3025980700 | 23950 | 23950 | 23950 | 23950 | 677 |
| 507 | 20240729 | 110300 | 3009766550 | 23950 | 23950 | 23950 | 23900 | 1707 |
| 508 | 20240729 | 110200 | 2968888600 | 23950 | 23950 | 23950 | 23950 | 500 |
| 509 | 20240729 | 110100 | 2956913600 | 23950 | 23950 | 24000 | 23950 | 2110 |
| 510 | 20240729 | 110000 | 2906377100 | 24000 | 24000 | 24000 | 24000 | 1046 |
| 511 | 20240729 | 105900 | 2881273100 | 24000 | 24000 | 24000 | 23950 | 273 |
| 512 | 20240729 | 105800 | 2874729550 | 24000 | 24000 | 24000 | 24000 | 508 |
| 513 | 20240729 | 105700 | 2862537550 | 24000 | 24000 | 24000 | 24000 | 599 |
| 514 | 20240729 | 105600 | 2848161550 | 24050 | 24000 | 24050 | 24000 | 219 |
| 515 | 20240729 | 105500 | 2842903900 | 24000 | 24050 | 24050 | 24000 | 141 |
| 516 | 20240729 | 105400 | 2839518900 | 24050 | 24050 | 24050 | 24000 | 337 |
| 517 | 20240729 | 105300 | 2831430550 | 24050 | 24050 | 24050 | 24000 | 485 |
| 518 | 20240729 | 105200 | 2819787050 | 24050 | 24000 | 24050 | 24000 | 60 |
| 519 | 20240729 | 105100 | 2818346200 | 24000 | 24000 | 24050 | 24000 | 1451 |
| 520 | 20240729 | 105000 | 2783520900 | 24050 | 24050 | 24050 | 24000 | 365 |
| 521 | 20240729 | 104900 | 2774742700 | 24050 | 24100 | 24100 | 24050 | 884 |
| 522 | 20240729 | 104800 | 2753482450 | 24100 | 24100 | 24100 | 24050 | 154 |
| 523 | 20240729 | 104700 | 2749771750 | 24050 | 24050 | 24050 | 24050 | 294 |
| 524 | 20240729 | 104600 | 2742701050 | 24050 | 24000 | 24050 | 24000 | 5103 |
| 525 | 20240729 | 104500 | 2620206650 | 24000 | 24050 | 24050 | 24000 | 726 |
| 526 | 20240729 | 104400 | 2602771450 | 24050 | 24050 | 24050 | 24000 | 593 |
| 527 | 20240729 | 104300 | 2588510050 | 24050 | 24050 | 24050 | 24050 | 246 |
| 528 | 20240729 | 104200 | 2582593750 | 24050 | 24050 | 24100 | 24050 | 1588 |
| 529 | 20240729 | 104100 | 2544343500 | 24050 | 24050 | 24050 | 24050 | 267 |
| 530 | 20240729 | 104000 | 2537922150 | 24000 | 24050 | 24050 | 24000 | 108 |
| 531 | 20240729 | 103900 | 2535329750 | 24050 | 24050 | 24050 | 24000 | 1277 |
| 532 | 20240729 | 103800 | 2504632200 | 24000 | 24050 | 24100 | 24000 | 2775 |
| 533 | 20240729 | 103700 | 2437898200 | 24100 | 24050 | 24100 | 24050 | 765 |
| 534 | 20240729 | 103600 | 2419473950 | 24050 | 24050 | 24100 | 24050 | 868 |
| 535 | 20240729 | 103500 | 2398598500 | 24100 | 24050 | 24100 | 24050 | 45 |
| 536 | 20240729 | 103400 | 2397514200 | 24050 | 24100 | 24100 | 24050 | 723 |
| 537 | 20240729 | 103300 | 2380122550 | 24100 | 24100 | 24100 | 24050 | 1674 |
| 538 | 20240729 | 103200 | 2339780350 | 24100 | 24050 | 24100 | 24050 | 717 |
| 539 | 20240729 | 103100 | 2322521750 | 24100 | 24150 | 24150 | 24050 | 3194 |
| 540 | 20240729 | 103000 | 2245546100 | 24150 | 24150 | 24150 | 24100 | 74 |
| 541 | 20240729 | 102900 | 2243759200 | 24150 | 24150 | 24150 | 24100 | 372 |
| 542 | 20240729 | 102800 | 2234777150 | 24150 | 24150 | 24150 | 24100 | 246 |
| 543 | 20240729 | 102700 | 2228842200 | 24150 | 24150 | 24150 | 24150 | 67 |
| 544 | 20240729 | 102600 | 2227224150 | 24150 | 24150 | 24150 | 24100 | 142 |
| 545 | 20240729 | 102500 | 2223795850 | 24150 | 24200 | 24200 | 24150 | 264 |
| 546 | 20240729 | 102400 | 2217409050 | 24200 | 24200 | 24200 | 24100 | 861 |
| 547 | 20240729 | 102300 | 2196624900 | 24200 | 24200 | 24200 | 24150 | 346 |
| 548 | 20240729 | 102200 | 2188256700 | 24200 | 24150 | 24200 | 24100 | 2000 |
| 549 | 20240729 | 102100 | 2140020000 | 24100 | 24100 | 24150 | 24100 | 1486 |
| 550 | 20240729 | 102000 | 2104199700 | 24100 | 24150 | 24150 | 24100 | 321 |
| 551 | 20240729 | 101900 | 2096460350 | 24150 | 24150 | 24150 | 24150 | 248 |
| 552 | 20240729 | 101800 | 2090471150 | 24150 | 24100 | 24150 | 24100 | 211 |
| 553 | 20240729 | 101700 | 2085385550 | 24100 | 24100 | 24150 | 24100 | 425 |
| 554 | 20240729 | 101600 | 2075142350 | 24150 | 24150 | 24150 | 24150 | 186 |
| 555 | 20240729 | 101500 | 2070650450 | 24150 | 24150 | 24200 | 24100 | 133 |
| 556 | 20240729 | 101400 | 2067442250 | 24150 | 24150 | 24200 | 24150 | 1362 |
| 557 | 20240729 | 101300 | 2034547900 | 24200 | 24200 | 24200 | 24200 | 607 |
| 558 | 20240729 | 101200 | 2019858500 | 24200 | 24200 | 24200 | 24200 | 35 |
| 559 | 20240729 | 101100 | 2019011500 | 24250 | 24250 | 24250 | 24200 | 118 |
| 560 | 20240729 | 101000 | 2016152600 | 24200 | 24150 | 24250 | 24150 | 243 |
| 561 | 20240729 | 100900 | 2010271500 | 24200 | 24250 | 24250 | 24200 | 467 |
| 562 | 20240729 | 100800 | 1998969050 | 24250 | 24250 | 24250 | 24200 | 99 |
| 563 | 20240729 | 100700 | 1996569650 | 24250 | 24250 | 24300 | 24200 | 2602 |
| 564 | 20240729 | 100600 | 1933490650 | 24250 | 24250 | 24300 | 24250 | 293 |
| 565 | 20240729 | 100500 | 1926385300 | 24250 | 24250 | 24300 | 24250 | 338 |
| 566 | 20240729 | 100400 | 1918188250 | 24250 | 24200 | 24250 | 24200 | 173 |
| 567 | 20240729 | 100300 | 1913993300 | 24100 | 24250 | 24300 | 24100 | 977 |
| 568 | 20240729 | 100200 | 1890372350 | 24300 | 24250 | 24300 | 24250 | 113 |
| 569 | 20240729 | 100100 | 1887626800 | 24250 | 24200 | 24250 | 24200 | 2097 |
| 570 | 20240729 | 100000 | 1836859400 | 24200 | 24200 | 24200 | 24150 | 256 |
| 571 | 20240729 | 095900 | 1830668450 | 24150 | 24150 | 24200 | 24150 | 339 |
| 572 | 20240729 | 095800 | 1822481000 | 24150 | 24150 | 24200 | 24150 | 594 |
| 573 | 20240729 | 095700 | 1808135200 | 24200 | 24200 | 24200 | 24150 | 649 |
| 574 | 20240729 | 095600 | 1792456100 | 24200 | 24150 | 24200 | 24150 | 1151 |
| 575 | 20240729 | 095500 | 1764650650 | 24200 | 24200 | 24200 | 24200 | 199 |
| 576 | 20240729 | 095400 | 1759834850 | 24200 | 24200 | 24250 | 24200 | 803 |
| 577 | 20240729 | 095300 | 1740402000 | 24250 | 24200 | 24250 | 24200 | 1323 |
| 578 | 20240729 | 095200 | 1708384650 | 24200 | 24200 | 24200 | 24150 | 261 |
| 579 | 20240729 | 095100 | 1702071000 | 24150 | 24200 | 24200 | 24150 | 984 |
| 580 | 20240729 | 095000 | 1678284700 | 24200 | 24150 | 24200 | 24150 | 160 |
| 581 | 20240729 | 094900 | 1674419200 | 24200 | 24150 | 24200 | 24150 | 366 |
| 582 | 20240729 | 094800 | 1665577250 | 24150 | 24200 | 24200 | 24150 | 848 |
| 583 | 20240729 | 094700 | 1645086750 | 24150 | 24200 | 24200 | 24150 | 752 |
| 584 | 20240729 | 094600 | 1626925850 | 24200 | 24150 | 24250 | 24150 | 52 |
| 585 | 20240729 | 094500 | 1625666400 | 24150 | 24250 | 24250 | 24150 | 336 |
| 586 | 20240729 | 094400 | 1617536700 | 24250 | 24200 | 24300 | 24200 | 2267 |
| 587 | 20240729 | 094300 | 1562638350 | 24200 | 24150 | 24200 | 24150 | 151 |
| 588 | 20240729 | 094200 | 1558991200 | 24150 | 24150 | 24150 | 24150 | 173 |
| 589 | 20240729 | 094100 | 1554813250 | 24150 | 24150 | 24150 | 24150 | 183 |
| 590 | 20240729 | 094000 | 1550393800 | 24100 | 24150 | 24150 | 24100 | 132 |
| 591 | 20240729 | 093900 | 1547211500 | 24100 | 24100 | 24200 | 24100 | 882 |
| 592 | 20240729 | 093800 | 1525950300 | 24100 | 24200 | 24200 | 24100 | 946 |
| 593 | 20240729 | 093700 | 1503130400 | 24150 | 24150 | 24150 | 24100 | 482 |
| 594 | 20240729 | 093600 | 1491500200 | 24150 | 24150 | 24200 | 24150 | 711 |
| 595 | 20240729 | 093500 | 1474329050 | 24200 | 24100 | 24200 | 24100 | 211 |
| 596 | 20240729 | 093400 | 1469240550 | 24200 | 24150 | 24200 | 24100 | 791 |
| 597 | 20240729 | 093300 | 1450138250 | 24100 | 24200 | 24200 | 24100 | 1630 |
| 598 | 20240729 | 093200 | 1410749200 | 24200 | 24250 | 24250 | 24150 | 2352 |
| 599 | 20240729 | 093100 | 1353778050 | 24300 | 24400 | 24400 | 24300 | 2154 |
| 600 | 20240729 | 093000 | 1301370450 | 24350 | 24400 | 24450 | 24350 | 372 |
| 601 | 20240729 | 092900 | 1292293850 | 24450 | 24500 | 24500 | 24400 | 1640 |
| 602 | 20240729 | 092800 | 1252249250 | 24500 | 24400 | 24500 | 24400 | 674 |
| 603 | 20240729 | 092700 | 1235776800 | 24400 | 24400 | 24450 | 24400 | 1214 |
| 604 | 20240729 | 092600 | 1206121550 | 24400 | 24350 | 24450 | 24350 | 2102 |
| 605 | 20240729 | 092500 | 1154832750 | 24300 | 24250 | 24350 | 24250 | 4275 |
| 606 | 20240729 | 092400 | 1050919800 | 24250 | 24300 | 24300 | 24250 | 338 |
| 607 | 20240729 | 092300 | 1042716800 | 24300 | 24300 | 24300 | 24300 | 357 |
| 608 | 20240729 | 092200 | 1034041700 | 24250 | 24250 | 24250 | 24200 | 4586 |
| 609 | 20240729 | 092100 | 922882150 | 24250 | 24300 | 24300 | 24200 | 590 |
| 610 | 20240729 | 092000 | 908579450 | 24250 | 24200 | 24300 | 24200 | 491 |
| 611 | 20240729 | 091900 | 896677200 | 24200 | 24200 | 24200 | 24150 | 1364 |
| 612 | 20240729 | 091800 | 863710350 | 24200 | 24300 | 24300 | 24200 | 457 |
| 613 | 20240729 | 091700 | 852632150 | 24300 | 24200 | 24300 | 24200 | 3827 |
| 614 | 20240729 | 091600 | 759770050 | 24150 | 24200 | 24200 | 24150 | 788 |
| 615 | 20240729 | 091500 | 740700600 | 24200 | 24200 | 24200 | 24150 | 341 |
| 616 | 20240729 | 091400 | 732451100 | 24250 | 24250 | 24250 | 24200 | 482 |
| 617 | 20240729 | 091300 | 720786200 | 24250 | 24250 | 24250 | 24200 | 438 |
| 618 | 20240729 | 091200 | 710164750 | 24250 | 24250 | 24300 | 24250 | 978 |
| 619 | 20240729 | 091100 | 686412800 | 24250 | 24150 | 24300 | 24150 | 478 |
| 620 | 20240729 | 091000 | 674829050 | 24150 | 24150 | 24250 | 24100 | 3635 |
| 621 | 20240729 | 090900 | 587025900 | 24150 | 24250 | 24250 | 24150 | 1678 |
| 622 | 20240729 | 090800 | 546476400 | 24250 | 24250 | 24300 | 24200 | 1588 |
| 623 | 20240729 | 090700 | 507979800 | 24250 | 24300 | 24400 | 24250 | 1703 |
| 624 | 20240729 | 090600 | 466599350 | 24300 | 24400 | 24400 | 24250 | 436 |
| 625 | 20240729 | 090500 | 455999900 | 24400 | 24350 | 24400 | 24200 | 1182 |
| 626 | 20240729 | 090400 | 427295100 | 24350 | 24350 | 24400 | 24300 | 1378 |
| 627 | 20240729 | 090300 | 393734200 | 24250 | 24200 | 24350 | 24100 | 4807 |
| 628 | 20240729 | 090200 | 277380000 | 24300 | 24300 | 24300 | 24200 | 1858 |
| 629 | 20240729 | 090100 | 232364200 | 24250 | 24350 | 24350 | 24250 | 1902 |
| 630 | 20240729 | 090000 | 186112600 | 24350 | 24500 | 24600 | 24300 | 7620 |