36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 201000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 3 | 20240729 | 200900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 4 | 20240729 | 200800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 5 | 20240729 | 200700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 6 | 20240729 | 200600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 7 | 20240729 | 200500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 8 | 20240729 | 200400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 9 | 20240729 | 200300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 10 | 20240729 | 200200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 11 | 20240729 | 200100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 12 | 20240729 | 200000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 13 | 20240729 | 195900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 14 | 20240729 | 195800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 15 | 20240729 | 195700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 16 | 20240729 | 195600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 17 | 20240729 | 195500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 18 | 20240729 | 195400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 19 | 20240729 | 195300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 20 | 20240729 | 195200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 21 | 20240729 | 195100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 22 | 20240729 | 195000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 23 | 20240729 | 194900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 24 | 20240729 | 194800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 25 | 20240729 | 194700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 26 | 20240729 | 194600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 27 | 20240729 | 194500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 28 | 20240729 | 194400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 29 | 20240729 | 194300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 30 | 20240729 | 194200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 31 | 20240729 | 194100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 32 | 20240729 | 194000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 33 | 20240729 | 193900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 34 | 20240729 | 193800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 35 | 20240729 | 193700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 36 | 20240729 | 193600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 37 | 20240729 | 193500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 38 | 20240729 | 193400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 39 | 20240729 | 193300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 40 | 20240729 | 193200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 41 | 20240729 | 193100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 42 | 20240729 | 193000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 43 | 20240729 | 192900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 44 | 20240729 | 192800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 45 | 20240729 | 192700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 46 | 20240729 | 192600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 47 | 20240729 | 192500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 48 | 20240729 | 192400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 49 | 20240729 | 192300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 50 | 20240729 | 192200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 51 | 20240729 | 192100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 52 | 20240729 | 192000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 53 | 20240729 | 191900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 54 | 20240729 | 191800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 55 | 20240729 | 191700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 56 | 20240729 | 191600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 57 | 20240729 | 191500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 58 | 20240729 | 191400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 59 | 20240729 | 191300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 60 | 20240729 | 191200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 61 | 20240729 | 191100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 62 | 20240729 | 191000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 63 | 20240729 | 190900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 64 | 20240729 | 190800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 65 | 20240729 | 190700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 66 | 20240729 | 190600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 67 | 20240729 | 190500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 68 | 20240729 | 190400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 69 | 20240729 | 190300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 70 | 20240729 | 190200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 71 | 20240729 | 190100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 72 | 20240729 | 190000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 73 | 20240729 | 185900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 74 | 20240729 | 185800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 75 | 20240729 | 185700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 76 | 20240729 | 185600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 77 | 20240729 | 185500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 78 | 20240729 | 185400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 79 | 20240729 | 185300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 80 | 20240729 | 185200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 81 | 20240729 | 185100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 82 | 20240729 | 185000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 83 | 20240729 | 184900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 84 | 20240729 | 184800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 85 | 20240729 | 184700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 86 | 20240729 | 184600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 87 | 20240729 | 184500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 88 | 20240729 | 184400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 89 | 20240729 | 184300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 90 | 20240729 | 184200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 91 | 20240729 | 184100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 92 | 20240729 | 184000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 93 | 20240729 | 183900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 94 | 20240729 | 183800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 95 | 20240729 | 183700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 96 | 20240729 | 183600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 97 | 20240729 | 183500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 98 | 20240729 | 183400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 99 | 20240729 | 183300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 100 | 20240729 | 183200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 101 | 20240729 | 183100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 102 | 20240729 | 183000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 103 | 20240729 | 182900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 104 | 20240729 | 182800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 105 | 20240729 | 182700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 106 | 20240729 | 182600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 107 | 20240729 | 182500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 108 | 20240729 | 182400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 109 | 20240729 | 182300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 110 | 20240729 | 182200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 111 | 20240729 | 182100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 112 | 20240729 | 182000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 113 | 20240729 | 181900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 114 | 20240729 | 181800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 115 | 20240729 | 181700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 116 | 20240729 | 181600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 117 | 20240729 | 181500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 118 | 20240729 | 181400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 119 | 20240729 | 181300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 120 | 20240729 | 181200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 121 | 20240729 | 181100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 122 | 20240729 | 181000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 123 | 20240729 | 180900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 124 | 20240729 | 180800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 125 | 20240729 | 180700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 126 | 20240729 | 180600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 127 | 20240729 | 180500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 128 | 20240729 | 180400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 129 | 20240729 | 180300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 130 | 20240729 | 180200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 131 | 20240729 | 180100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 132 | 20240729 | 180000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 133 | 20240729 | 175900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 134 | 20240729 | 175800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 135 | 20240729 | 175700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 136 | 20240729 | 175600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 137 | 20240729 | 175500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 138 | 20240729 | 175400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 139 | 20240729 | 175300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 140 | 20240729 | 175200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 141 | 20240729 | 175100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 142 | 20240729 | 175000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 143 | 20240729 | 174900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 144 | 20240729 | 174800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 145 | 20240729 | 174700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 146 | 20240729 | 174600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 147 | 20240729 | 174500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 148 | 20240729 | 174400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 149 | 20240729 | 174300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 150 | 20240729 | 174200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 151 | 20240729 | 174100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 152 | 20240729 | 174000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 153 | 20240729 | 173900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 154 | 20240729 | 173800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 155 | 20240729 | 173700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 156 | 20240729 | 173600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 157 | 20240729 | 173500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 158 | 20240729 | 173400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 159 | 20240729 | 173300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 160 | 20240729 | 173200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 161 | 20240729 | 173100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 162 | 20240729 | 173000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 163 | 20240729 | 172900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 164 | 20240729 | 172800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 165 | 20240729 | 172700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 166 | 20240729 | 172600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 167 | 20240729 | 172500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 168 | 20240729 | 172400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 169 | 20240729 | 172300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 170 | 20240729 | 172200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 171 | 20240729 | 172100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 172 | 20240729 | 172000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 173 | 20240729 | 171900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 174 | 20240729 | 171800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 175 | 20240729 | 171700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 176 | 20240729 | 171600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 177 | 20240729 | 171500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 178 | 20240729 | 171400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 179 | 20240729 | 171300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 180 | 20240729 | 171200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 181 | 20240729 | 171100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 182 | 20240729 | 171000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 183 | 20240729 | 170900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 184 | 20240729 | 170800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 185 | 20240729 | 170700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 186 | 20240729 | 170600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 187 | 20240729 | 170500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20240729 | 170400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20240729 | 170300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20240729 | 170200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20240729 | 170100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20240729 | 170000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20240729 | 165900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20240729 | 165800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20240729 | 165700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20240729 | 165600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20240729 | 165500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 198 | 20240729 | 165400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 199 | 20240729 | 165300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 200 | 20240729 | 165200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 201 | 20240729 | 165100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 202 | 20240729 | 165000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 203 | 20240729 | 164900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 204 | 20240729 | 164800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 205 | 20240729 | 164700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 206 | 20240729 | 164600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 207 | 20240729 | 164500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 208 | 20240729 | 164400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 209 | 20240729 | 164300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 210 | 20240729 | 164200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 211 | 20240729 | 164100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 212 | 20240729 | 164000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 213 | 20240729 | 163900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 214 | 20240729 | 163800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 215 | 20240729 | 163700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 216 | 20240729 | 163600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 217 | 20240729 | 163500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 218 | 20240729 | 163400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 219 | 20240729 | 163300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 220 | 20240729 | 163200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 221 | 20240729 | 163100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 222 | 20240729 | 163000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 223 | 20240729 | 162900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 224 | 20240729 | 162800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 225 | 20240729 | 162700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 226 | 20240729 | 162600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 227 | 20240729 | 162500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 228 | 20240729 | 162400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 229 | 20240729 | 162300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 230 | 20240729 | 162200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 231 | 20240729 | 162100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 232 | 20240729 | 162000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 233 | 20240729 | 161900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 234 | 20240729 | 161800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 235 | 20240729 | 161700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 236 | 20240729 | 161600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 237 | 20240729 | 161500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 238 | 20240729 | 161400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 239 | 20240729 | 161300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 240 | 20240729 | 161200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 241 | 20240729 | 161100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 242 | 20240729 | 161000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 243 | 20240729 | 160900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 244 | 20240729 | 160800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 245 | 20240729 | 160700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 246 | 20240729 | 160600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 247 | 20240729 | 160500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 248 | 20240729 | 160400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 249 | 20240729 | 160300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 250 | 20240729 | 160200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 251 | 20240729 | 160100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 252 | 20240729 | 160000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 253 | 20240729 | 155900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 254 | 20240729 | 155800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 255 | 20240729 | 155700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 256 | 20240729 | 155600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 257 | 20240729 | 155500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 258 | 20240729 | 155400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 259 | 20240729 | 155300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 260 | 20240729 | 155200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 261 | 20240729 | 155100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 262 | 20240729 | 155000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 263 | 20240729 | 154900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 264 | 20240729 | 154800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 265 | 20240729 | 154700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 266 | 20240729 | 154600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 267 | 20240729 | 154500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 268 | 20240729 | 154400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 269 | 20240729 | 154300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 270 | 20240729 | 154200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 271 | 20240729 | 154100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 272 | 20240729 | 154000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 273 | 20240729 | 153900 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 274 | 20240729 | 153800 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 275 | 20240729 | 153700 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 276 | 20240729 | 153600 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 277 | 20240729 | 153500 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 278 | 20240729 | 153400 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 279 | 20240729 | 153300 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 280 | 20240729 | 153200 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 281 | 20240729 | 153100 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 0 |
| 282 | 20240729 | 153000 | 9952796350 | 49850 | 49850 | 49850 | 49850 | 6652 |
| 283 | 20240729 | 152900 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 284 | 20240729 | 152800 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 285 | 20240729 | 152700 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 286 | 20240729 | 152600 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 287 | 20240729 | 152500 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 288 | 20240729 | 152400 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 289 | 20240729 | 152300 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 290 | 20240729 | 152200 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 291 | 20240729 | 152100 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 292 | 20240729 | 152000 | 9621194150 | 49800 | 49800 | 49800 | 49800 | 0 |
| 293 | 20240729 | 151900 | 9621194150 | 49800 | 49850 | 49850 | 49800 | 394 |
| 294 | 20240729 | 151800 | 9601556550 | 49800 | 49900 | 49900 | 49800 | 64 |
| 295 | 20240729 | 151700 | 9598364550 | 49850 | 49800 | 49850 | 49800 | 844 |
| 296 | 20240729 | 151600 | 9556291700 | 49850 | 49800 | 49850 | 49800 | 159 |
| 297 | 20240729 | 151500 | 9548365600 | 49750 | 49850 | 49850 | 49750 | 375 |
| 298 | 20240729 | 151400 | 9529684250 | 49800 | 49850 | 49850 | 49800 | 137 |
| 299 | 20240729 | 151300 | 9522857400 | 49800 | 49800 | 49800 | 49750 | 132 |
| 300 | 20240729 | 151200 | 9516286250 | 49800 | 49850 | 49850 | 49800 | 264 |
| 301 | 20240729 | 151100 | 9503136750 | 49850 | 49850 | 49850 | 49800 | 92 |
| 302 | 20240729 | 151000 | 9498551600 | 49800 | 49850 | 49850 | 49800 | 132 |
| 303 | 20240729 | 150900 | 9491971750 | 49850 | 49800 | 49850 | 49800 | 105 |
| 304 | 20240729 | 150800 | 9486738600 | 49850 | 49800 | 49850 | 49800 | 108 |
| 305 | 20240729 | 150700 | 9481357300 | 49850 | 49900 | 49900 | 49850 | 168 |
| 306 | 20240729 | 150600 | 9472977800 | 49850 | 49850 | 49900 | 49850 | 51 |
| 307 | 20240729 | 150500 | 9470433250 | 49850 | 49900 | 49900 | 49850 | 120 |
| 308 | 20240729 | 150400 | 9464447650 | 49850 | 49850 | 49900 | 49850 | 168 |
| 309 | 20240729 | 150300 | 9456069550 | 49850 | 49900 | 49900 | 49850 | 67 |
| 310 | 20240729 | 150200 | 9452726750 | 49850 | 49900 | 49900 | 49850 | 110 |
| 311 | 20240729 | 150100 | 9447239450 | 49900 | 49900 | 49900 | 49850 | 84 |
| 312 | 20240729 | 150000 | 9443047900 | 49900 | 49950 | 50000 | 49850 | 404 |
| 313 | 20240729 | 145900 | 9422888700 | 49950 | 49900 | 50000 | 49900 | 203 |
| 314 | 20240729 | 145800 | 9412754050 | 49950 | 49900 | 49950 | 49900 | 137 |
| 315 | 20240729 | 145700 | 9405912800 | 49950 | 49950 | 50000 | 49850 | 91 |
| 316 | 20240729 | 145600 | 9401367000 | 50000 | 49750 | 50000 | 49750 | 3293 |
| 317 | 20240729 | 145500 | 9236953350 | 49800 | 49700 | 49850 | 49700 | 2413 |
| 318 | 20240729 | 145400 | 9116842550 | 49650 | 49650 | 49700 | 49550 | 894 |
| 319 | 20240729 | 145300 | 9072476900 | 49650 | 49700 | 49700 | 49650 | 535 |
| 320 | 20240729 | 145200 | 9045900300 | 49700 | 49650 | 49750 | 49650 | 215 |
| 321 | 20240729 | 145100 | 9035214550 | 49650 | 49600 | 49700 | 49600 | 1089 |
| 322 | 20240729 | 145000 | 8981170400 | 49600 | 49700 | 49700 | 49600 | 1128 |
| 323 | 20240729 | 144900 | 8925203050 | 49650 | 49650 | 49700 | 49650 | 427 |
| 324 | 20240729 | 144800 | 8904000400 | 49700 | 49650 | 49750 | 49650 | 168 |
| 325 | 20240729 | 144700 | 8895649150 | 49700 | 49750 | 49800 | 49700 | 239 |
| 326 | 20240729 | 144600 | 8883761700 | 49800 | 49750 | 49800 | 49750 | 44 |
| 327 | 20240729 | 144500 | 8881570650 | 49750 | 49750 | 49800 | 49750 | 145 |
| 328 | 20240729 | 144400 | 8874354200 | 49750 | 49800 | 49800 | 49750 | 57 |
| 329 | 20240729 | 144300 | 8871515750 | 49750 | 49800 | 49800 | 49700 | 178 |
| 330 | 20240729 | 144200 | 8862658700 | 49800 | 49800 | 49800 | 49700 | 346 |
| 331 | 20240729 | 144100 | 8845434200 | 49750 | 49800 | 49800 | 49700 | 423 |
| 332 | 20240729 | 144000 | 8824382800 | 49750 | 49800 | 49800 | 49750 | 110 |
| 333 | 20240729 | 143900 | 8818905400 | 49750 | 49750 | 49800 | 49750 | 96 |
| 334 | 20240729 | 143800 | 8814127150 | 49750 | 49850 | 49850 | 49750 | 227 |
| 335 | 20240729 | 143700 | 8802826000 | 49850 | 49800 | 49850 | 49750 | 286 |
| 336 | 20240729 | 143600 | 8788579500 | 49850 | 49800 | 49850 | 49800 | 648 |
| 337 | 20240729 | 143500 | 8756305900 | 49800 | 49850 | 49850 | 49800 | 128 |
| 338 | 20240729 | 143400 | 8749927050 | 49800 | 49850 | 49900 | 49800 | 168 |
| 339 | 20240729 | 143300 | 8741552300 | 49850 | 49900 | 49900 | 49800 | 179 |
| 340 | 20240729 | 143200 | 8732628250 | 49900 | 49900 | 49900 | 49800 | 112 |
| 341 | 20240729 | 143100 | 8727042200 | 49900 | 49900 | 49900 | 49850 | 254 |
| 342 | 20240729 | 143000 | 8714377850 | 49900 | 49900 | 49950 | 49850 | 682 |
| 343 | 20240729 | 142900 | 8680347150 | 49900 | 49900 | 49950 | 49900 | 54 |
| 344 | 20240729 | 142800 | 8677650550 | 49950 | 49950 | 49950 | 49900 | 162 |
| 345 | 20240729 | 142700 | 8669561850 | 49900 | 49950 | 50000 | 49900 | 100 |
| 346 | 20240729 | 142600 | 8664565200 | 49950 | 49950 | 49950 | 49900 | 186 |
| 347 | 20240729 | 142500 | 8655277100 | 50000 | 49950 | 50000 | 49900 | 160 |
| 348 | 20240729 | 142400 | 8647280450 | 49950 | 49950 | 50000 | 49950 | 248 |
| 349 | 20240729 | 142300 | 8634884050 | 50000 | 49950 | 50000 | 49900 | 203 |
| 350 | 20240729 | 142200 | 8624748600 | 49900 | 49900 | 49950 | 49900 | 134 |
| 351 | 20240729 | 142100 | 8618061050 | 49800 | 49850 | 49900 | 49750 | 1529 |
| 352 | 20240729 | 142000 | 8541820350 | 49800 | 49850 | 49900 | 49800 | 929 |
| 353 | 20240729 | 141900 | 8495510800 | 49900 | 50000 | 50000 | 49850 | 487 |
| 354 | 20240729 | 141800 | 8471189750 | 50000 | 50000 | 50000 | 49950 | 369 |
| 355 | 20240729 | 141700 | 8452749350 | 50000 | 50000 | 50100 | 49800 | 1139 |
| 356 | 20240729 | 141600 | 8395908900 | 50000 | 50000 | 50100 | 50000 | 192 |
| 357 | 20240729 | 141500 | 8386303400 | 50000 | 50100 | 50100 | 50000 | 514 |
| 358 | 20240729 | 141400 | 8360598400 | 50000 | 50100 | 50100 | 50000 | 146 |
| 359 | 20240729 | 141300 | 8353284000 | 50100 | 50100 | 50100 | 50000 | 264 |
| 360 | 20240729 | 141200 | 8340059500 | 50100 | 50000 | 50100 | 50000 | 159 |
| 361 | 20240729 | 141100 | 8332098400 | 50000 | 50000 | 50100 | 49800 | 866 |
| 362 | 20240729 | 141000 | 8288825150 | 50000 | 50000 | 50100 | 50000 | 324 |
| 363 | 20240729 | 140900 | 8272610650 | 50000 | 50000 | 50100 | 50000 | 120 |
| 364 | 20240729 | 140800 | 8266600150 | 50000 | 50100 | 50100 | 49950 | 2382 |
| 365 | 20240729 | 140700 | 8147332500 | 50100 | 50200 | 50200 | 50100 | 228 |
| 366 | 20240729 | 140600 | 8135891000 | 50200 | 50200 | 50200 | 50100 | 158 |
| 367 | 20240729 | 140500 | 8127962000 | 50200 | 50200 | 50200 | 50100 | 476 |
| 368 | 20240729 | 140400 | 8104082000 | 50200 | 50200 | 50300 | 50100 | 1642 |
| 369 | 20240729 | 140300 | 8021625800 | 50100 | 50100 | 50200 | 50100 | 949 |
| 370 | 20240729 | 140200 | 7974036800 | 50200 | 50200 | 50200 | 50100 | 2924 |
| 371 | 20240729 | 140100 | 7827479300 | 50200 | 49850 | 50200 | 49850 | 22930 |
| 372 | 20240729 | 140000 | 6680966350 | 49850 | 49850 | 49850 | 49800 | 503 |
| 373 | 20240729 | 135900 | 6655892200 | 49800 | 49700 | 49850 | 49700 | 1598 |
| 374 | 20240729 | 135800 | 6576349800 | 49700 | 49750 | 49750 | 49650 | 246 |
| 375 | 20240729 | 135700 | 6564119450 | 49700 | 49700 | 49750 | 49700 | 349 |
| 376 | 20240729 | 135600 | 6546770300 | 49700 | 49700 | 49700 | 49650 | 513 |
| 377 | 20240729 | 135500 | 6521284700 | 49650 | 49650 | 49700 | 49650 | 824 |
| 378 | 20240729 | 135400 | 6480368300 | 49650 | 49650 | 49700 | 49650 | 399 |
| 379 | 20240729 | 135300 | 6460553950 | 49650 | 49650 | 49700 | 49650 | 120 |
| 380 | 20240729 | 135200 | 6454594900 | 49700 | 49600 | 49700 | 49600 | 256 |
| 381 | 20240729 | 135100 | 6441887800 | 49700 | 49500 | 49700 | 49450 | 927 |
| 382 | 20240729 | 135000 | 6395939200 | 49500 | 49450 | 49500 | 49450 | 388 |
| 383 | 20240729 | 134900 | 6376733450 | 49500 | 49600 | 49600 | 49500 | 1351 |
| 384 | 20240729 | 134800 | 6309802750 | 49650 | 49600 | 49650 | 49600 | 216 |
| 385 | 20240729 | 134700 | 6299087400 | 49600 | 49750 | 49750 | 49600 | 1000 |
| 386 | 20240729 | 134600 | 6249394500 | 49700 | 49650 | 49750 | 49650 | 736 |
| 387 | 20240729 | 134500 | 6212814550 | 49650 | 49800 | 49800 | 49650 | 634 |
| 388 | 20240729 | 134400 | 6181282750 | 49850 | 49900 | 49900 | 49750 | 2063 |
| 389 | 20240729 | 134300 | 6078523300 | 49850 | 49800 | 49850 | 49750 | 3408 |
| 390 | 20240729 | 134200 | 5908688000 | 49800 | 49650 | 49900 | 49650 | 4204 |
| 391 | 20240729 | 134100 | 5699406900 | 49650 | 49500 | 49650 | 49500 | 724 |
| 392 | 20240729 | 134000 | 5663514350 | 49500 | 49600 | 49600 | 49500 | 3170 |
| 393 | 20240729 | 133900 | 5506438400 | 49600 | 49600 | 49700 | 49600 | 1459 |
| 394 | 20240729 | 133800 | 5434041550 | 49650 | 49350 | 49750 | 49350 | 11730 |
| 395 | 20240729 | 133700 | 4853211800 | 49350 | 49350 | 49400 | 49350 | 362 |
| 396 | 20240729 | 133600 | 4835346650 | 49400 | 49450 | 49450 | 49350 | 1949 |
| 397 | 20240729 | 133500 | 4739041200 | 49400 | 49250 | 49400 | 49250 | 4675 |
| 398 | 20240729 | 133400 | 4508243850 | 49250 | 49300 | 49300 | 49250 | 105 |
| 399 | 20240729 | 133300 | 4503069350 | 49300 | 49150 | 49350 | 49150 | 2271 |
| 400 | 20240729 | 133200 | 4391105300 | 49200 | 49150 | 49250 | 49100 | 377 |
| 401 | 20240729 | 133100 | 4372564350 | 49150 | 48950 | 49150 | 48950 | 1306 |
| 402 | 20240729 | 133000 | 4308476150 | 48950 | 48950 | 49000 | 48950 | 12 |
| 403 | 20240729 | 132900 | 4307888300 | 48950 | 48950 | 49000 | 48950 | 56 |
| 404 | 20240729 | 132800 | 4305146650 | 49000 | 48950 | 49000 | 48950 | 73 |
| 405 | 20240729 | 132700 | 4301573250 | 48950 | 48950 | 48950 | 48900 | 169 |
| 406 | 20240729 | 132600 | 4293300750 | 49000 | 49000 | 49000 | 49000 | 10 |
| 407 | 20240729 | 132500 | 4292810750 | 48950 | 48950 | 48950 | 48950 | 85 |
| 408 | 20240729 | 132400 | 4288650000 | 49000 | 49000 | 49000 | 48950 | 293 |
| 409 | 20240729 | 132300 | 4274293650 | 49050 | 49050 | 49050 | 49050 | 9 |
| 410 | 20240729 | 132200 | 4273852200 | 49050 | 49000 | 49050 | 49000 | 20 |
| 411 | 20240729 | 132100 | 4272871750 | 49000 | 48900 | 49050 | 48900 | 240 |
| 412 | 20240729 | 132000 | 4261104550 | 48900 | 49100 | 49100 | 48900 | 247 |
| 413 | 20240729 | 131900 | 4248995100 | 49050 | 48950 | 49050 | 48950 | 651 |
| 414 | 20240729 | 131800 | 4217087100 | 48950 | 48900 | 48950 | 48850 | 317 |
| 415 | 20240729 | 131700 | 4201585000 | 48850 | 48850 | 48850 | 48850 | 24 |
| 416 | 20240729 | 131600 | 4200412600 | 48850 | 48900 | 48900 | 48850 | 8 |
| 417 | 20240729 | 131500 | 4200021750 | 48850 | 48750 | 48850 | 48750 | 388 |
| 418 | 20240729 | 131400 | 4181077450 | 48750 | 48750 | 48800 | 48750 | 32 |
| 419 | 20240729 | 131300 | 4179516300 | 48800 | 48800 | 48800 | 48800 | 21 |
| 420 | 20240729 | 131200 | 4178491500 | 48750 | 48800 | 48800 | 48750 | 35 |
| 421 | 20240729 | 131100 | 4176783750 | 48800 | 48800 | 48800 | 48750 | 121 |
| 422 | 20240729 | 131000 | 4170879200 | 48750 | 48800 | 48800 | 48750 | 174 |
| 423 | 20240729 | 130900 | 4162389100 | 48750 | 48750 | 48750 | 48750 | 0 |
| 424 | 20240729 | 130800 | 4162389100 | 48750 | 48750 | 48750 | 48750 | 110 |
| 425 | 20240729 | 130700 | 4157026600 | 48750 | 48750 | 48800 | 48750 | 24 |
| 426 | 20240729 | 130600 | 4155856050 | 48800 | 48750 | 48800 | 48750 | 176 |
| 427 | 20240729 | 130500 | 4147276000 | 48750 | 48700 | 48750 | 48700 | 106 |
| 428 | 20240729 | 130400 | 4142113050 | 48700 | 48700 | 48700 | 48700 | 2 |
| 429 | 20240729 | 130300 | 4142015650 | 48700 | 48750 | 48750 | 48700 | 73 |
| 430 | 20240729 | 130200 | 4138459500 | 48750 | 48700 | 48750 | 48700 | 4 |
| 431 | 20240729 | 130100 | 4138264600 | 48750 | 48700 | 48750 | 48700 | 98 |
| 432 | 20240729 | 130000 | 4133491250 | 48700 | 48700 | 48700 | 48700 | 24 |
| 433 | 20240729 | 125900 | 4132322450 | 48700 | 48750 | 48750 | 48700 | 13 |
| 434 | 20240729 | 125800 | 4131689200 | 48750 | 48750 | 48750 | 48750 | 1 |
| 435 | 20240729 | 125700 | 4131640450 | 48650 | 48700 | 48750 | 48650 | 84 |
| 436 | 20240729 | 125600 | 4127549350 | 48700 | 48700 | 48700 | 48650 | 223 |
| 437 | 20240729 | 125500 | 4116689300 | 48650 | 48700 | 48700 | 48650 | 117 |
| 438 | 20240729 | 125400 | 4110991950 | 48700 | 48700 | 48700 | 48650 | 435 |
| 439 | 20240729 | 125300 | 4089808450 | 48650 | 48650 | 48700 | 48650 | 53 |
| 440 | 20240729 | 125200 | 4087229450 | 48700 | 48700 | 48700 | 48650 | 23 |
| 441 | 20240729 | 125100 | 4086109800 | 48700 | 48700 | 48700 | 48700 | 11 |
| 442 | 20240729 | 125000 | 4085574100 | 48650 | 48650 | 48650 | 48650 | 0 |
| 443 | 20240729 | 124900 | 4085574100 | 48650 | 48650 | 48700 | 48650 | 31 |
| 444 | 20240729 | 124800 | 4084065700 | 48650 | 48650 | 48700 | 48650 | 289 |
| 445 | 20240729 | 124700 | 4069996900 | 48650 | 48650 | 48650 | 48650 | 1 |
| 446 | 20240729 | 124600 | 4069948250 | 48650 | 48650 | 48650 | 48650 | 32 |
| 447 | 20240729 | 124500 | 4068391450 | 48650 | 48700 | 48700 | 48650 | 6 |
| 448 | 20240729 | 124400 | 4068099300 | 48700 | 48700 | 48700 | 48650 | 12 |
| 449 | 20240729 | 124300 | 4067515300 | 48650 | 48700 | 48700 | 48650 | 85 |
| 450 | 20240729 | 124200 | 4063380000 | 48700 | 48650 | 48700 | 48650 | 176 |
| 451 | 20240729 | 124100 | 4054817550 | 48700 | 48650 | 48700 | 48650 | 22 |
| 452 | 20240729 | 124000 | 4053746550 | 48650 | 48650 | 48650 | 48650 | 2 |
| 453 | 20240729 | 123900 | 4053649250 | 48700 | 48700 | 48700 | 48650 | 5 |
| 454 | 20240729 | 123800 | 4053405850 | 48700 | 48700 | 48700 | 48700 | 4 |
| 455 | 20240729 | 123700 | 4053211050 | 48650 | 48650 | 48700 | 48650 | 85 |
| 456 | 20240729 | 123600 | 4049074000 | 48700 | 48700 | 48700 | 48700 | 1 |
| 457 | 20240729 | 123500 | 4049025300 | 48650 | 48700 | 48700 | 48650 | 22 |
| 458 | 20240729 | 123400 | 4047954500 | 48700 | 48650 | 48700 | 48650 | 18 |
| 459 | 20240729 | 123300 | 4047078100 | 48650 | 48700 | 48700 | 48650 | 14 |
| 460 | 20240729 | 123200 | 4046396950 | 48700 | 48700 | 48700 | 48700 | 0 |
| 461 | 20240729 | 123100 | 4046396950 | 48700 | 48650 | 48700 | 48650 | 20 |
| 462 | 20240729 | 123000 | 4045423000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 463 | 20240729 | 122900 | 4045423000 | 48650 | 48650 | 48700 | 48650 | 86 |
| 464 | 20240729 | 122800 | 4041238550 | 48600 | 48600 | 48650 | 48600 | 134 |
| 465 | 20240729 | 122700 | 4034725450 | 48650 | 48650 | 48650 | 48600 | 41 |
| 466 | 20240729 | 122600 | 4032730900 | 48600 | 48650 | 48650 | 48600 | 209 |
| 467 | 20240729 | 122500 | 4022573450 | 48650 | 48600 | 48650 | 48600 | 141 |
| 468 | 20240729 | 122400 | 4015719900 | 48600 | 48650 | 48650 | 48600 | 201 |
| 469 | 20240729 | 122300 | 4005945350 | 48700 | 48650 | 48700 | 48650 | 15 |
| 470 | 20240729 | 122200 | 4005214900 | 48650 | 48650 | 48650 | 48650 | 9 |
| 471 | 20240729 | 122100 | 4004777050 | 48650 | 48750 | 48750 | 48650 | 52 |
| 472 | 20240729 | 122000 | 4002245100 | 48700 | 48700 | 48700 | 48700 | 3 |
| 473 | 20240729 | 121900 | 4002099000 | 48700 | 48700 | 48700 | 48700 | 2 |
| 474 | 20240729 | 121800 | 4002001600 | 48700 | 48650 | 48750 | 48650 | 588 |
| 475 | 20240729 | 121700 | 3973375950 | 48650 | 48650 | 48650 | 48600 | 32 |
| 476 | 20240729 | 121600 | 3971819400 | 48600 | 48600 | 48600 | 48600 | 56 |
| 477 | 20240729 | 121500 | 3969097800 | 48600 | 48600 | 48650 | 48600 | 122 |
| 478 | 20240729 | 121400 | 3963167650 | 48600 | 48600 | 48650 | 48600 | 85 |
| 479 | 20240729 | 121300 | 3959036600 | 48600 | 48700 | 48700 | 48600 | 21 |
| 480 | 20240729 | 121200 | 3958014950 | 48650 | 48650 | 48650 | 48650 | 138 |
| 481 | 20240729 | 121100 | 3951301250 | 48650 | 48650 | 48650 | 48650 | 573 |
| 482 | 20240729 | 121000 | 3923424800 | 48650 | 48700 | 48700 | 48650 | 27 |
| 483 | 20240729 | 120900 | 3922110000 | 48650 | 48650 | 48650 | 48650 | 7 |
| 484 | 20240729 | 120800 | 3921769450 | 48700 | 48700 | 48700 | 48700 | 3 |
| 485 | 20240729 | 120700 | 3921623350 | 48700 | 48700 | 48700 | 48700 | 79 |
| 486 | 20240729 | 120600 | 3917776050 | 48700 | 48700 | 48700 | 48700 | 9 |
| 487 | 20240729 | 120500 | 3917337750 | 48700 | 48700 | 48700 | 48700 | 29 |
| 488 | 20240729 | 120400 | 3915925450 | 48700 | 48700 | 48700 | 48700 | 27 |
| 489 | 20240729 | 120300 | 3914610550 | 48700 | 48700 | 48700 | 48700 | 10 |
| 490 | 20240729 | 120200 | 3914123550 | 48700 | 48700 | 48700 | 48650 | 152 |
| 491 | 20240729 | 120100 | 3906721250 | 48700 | 48750 | 48750 | 48700 | 542 |
| 492 | 20240729 | 120000 | 3880325800 | 48750 | 48750 | 48750 | 48700 | 25 |
| 493 | 20240729 | 115900 | 3879108000 | 48750 | 48700 | 48750 | 48700 | 2 |
| 494 | 20240729 | 115800 | 3879010550 | 48700 | 48700 | 48750 | 48700 | 63 |
| 495 | 20240729 | 115700 | 3875941950 | 48700 | 48700 | 48700 | 48700 | 20 |
| 496 | 20240729 | 115600 | 3874967950 | 48750 | 48700 | 48750 | 48700 | 74 |
| 497 | 20240729 | 115500 | 3871360850 | 48700 | 48700 | 48700 | 48700 | 2 |
| 498 | 20240729 | 115400 | 3871263450 | 48700 | 48700 | 48750 | 48700 | 39 |
| 499 | 20240729 | 115300 | 3869362350 | 48700 | 48700 | 48700 | 48700 | 260 |
| 500 | 20240729 | 115200 | 3856700350 | 48650 | 48700 | 48700 | 48650 | 61 |
| 501 | 20240729 | 115100 | 3853730650 | 48700 | 48650 | 48700 | 48650 | 7 |
| 502 | 20240729 | 115000 | 3853390050 | 48650 | 48650 | 48700 | 48650 | 23 |
| 503 | 20240729 | 114900 | 3852271050 | 48700 | 48650 | 48700 | 48650 | 72 |
| 504 | 20240729 | 114800 | 3848767550 | 48650 | 48650 | 48650 | 48650 | 41 |
| 505 | 20240729 | 114700 | 3846772900 | 48650 | 48650 | 48650 | 48650 | 80 |
| 506 | 20240729 | 114600 | 3842880900 | 48650 | 48650 | 48650 | 48650 | 20 |
| 507 | 20240729 | 114500 | 3841907900 | 48650 | 48650 | 48700 | 48650 | 20 |
| 508 | 20240729 | 114400 | 3840934400 | 48650 | 48650 | 48700 | 48650 | 26 |
| 509 | 20240729 | 114300 | 3839668800 | 48650 | 48600 | 48650 | 48600 | 54 |
| 510 | 20240729 | 114200 | 3837044250 | 48600 | 48650 | 48650 | 48600 | 705 |
| 511 | 20240729 | 114100 | 3802752050 | 48650 | 48650 | 48650 | 48650 | 28 |
| 512 | 20240729 | 114000 | 3801389850 | 48700 | 48700 | 48700 | 48700 | 0 |
| 513 | 20240729 | 113900 | 3801389850 | 48700 | 48650 | 48700 | 48650 | 102 |
| 514 | 20240729 | 113800 | 3796423500 | 48650 | 48600 | 48650 | 48600 | 333 |
| 515 | 20240729 | 113700 | 3780233250 | 48600 | 48650 | 48650 | 48600 | 128 |
| 516 | 20240729 | 113600 | 3774007400 | 48650 | 48600 | 48650 | 48600 | 32 |
| 517 | 20240729 | 113500 | 3772452150 | 48600 | 48600 | 48650 | 48600 | 100 |
| 518 | 20240729 | 113400 | 3767587250 | 48600 | 48650 | 48650 | 48600 | 295 |
| 519 | 20240729 | 113300 | 3753247000 | 48600 | 48600 | 48650 | 48600 | 93 |
| 520 | 20240729 | 113200 | 3748727150 | 48600 | 48600 | 48650 | 48600 | 24 |
| 521 | 20240729 | 113100 | 3747560350 | 48650 | 48650 | 48650 | 48600 | 21 |
| 522 | 20240729 | 113000 | 3746539200 | 48650 | 48600 | 48650 | 48600 | 14 |
| 523 | 20240729 | 112900 | 3745858500 | 48600 | 48650 | 48650 | 48600 | 740 |
| 524 | 20240729 | 112800 | 3709894150 | 48650 | 48700 | 48700 | 48650 | 1048 |
| 525 | 20240729 | 112700 | 3658908850 | 48650 | 48700 | 48700 | 48650 | 42 |
| 526 | 20240729 | 112600 | 3656865500 | 48700 | 48650 | 48700 | 48650 | 80 |
| 527 | 20240729 | 112500 | 3652972300 | 48650 | 48700 | 48700 | 48650 | 1300 |
| 528 | 20240729 | 112400 | 3589687400 | 48700 | 48700 | 48700 | 48700 | 1 |
| 529 | 20240729 | 112300 | 3589638700 | 48750 | 48700 | 48750 | 48700 | 9 |
| 530 | 20240729 | 112200 | 3589200350 | 48700 | 48850 | 48850 | 48700 | 1495 |
| 531 | 20240729 | 112100 | 3516183400 | 48850 | 48800 | 48850 | 48800 | 52 |
| 532 | 20240729 | 112000 | 3513645300 | 48850 | 48800 | 48850 | 48800 | 35 |
| 533 | 20240729 | 111900 | 3511936750 | 48800 | 48850 | 48850 | 48800 | 48 |
| 534 | 20240729 | 111800 | 3509594200 | 48850 | 48800 | 48850 | 48800 | 39 |
| 535 | 20240729 | 111700 | 3507690300 | 48800 | 48700 | 48800 | 48700 | 245 |
| 536 | 20240729 | 111600 | 3495743800 | 48700 | 48750 | 48750 | 48700 | 6 |
| 537 | 20240729 | 111500 | 3495451500 | 48700 | 48750 | 48750 | 48700 | 9 |
| 538 | 20240729 | 111400 | 3495013150 | 48750 | 48750 | 48750 | 48750 | 12 |
| 539 | 20240729 | 111300 | 3494428150 | 48700 | 48700 | 48700 | 48700 | 2 |
| 540 | 20240729 | 111200 | 3494330750 | 48700 | 48700 | 48700 | 48700 | 3 |
| 541 | 20240729 | 111100 | 3494184650 | 48700 | 48700 | 48700 | 48700 | 70 |
| 542 | 20240729 | 111000 | 3490775650 | 48700 | 48700 | 48700 | 48700 | 1 |
| 543 | 20240729 | 110900 | 3490726950 | 48700 | 48750 | 48800 | 48700 | 167 |
| 544 | 20240729 | 110800 | 3482581700 | 48750 | 48700 | 48750 | 48700 | 61 |
| 545 | 20240729 | 110700 | 3479609850 | 48700 | 48700 | 48700 | 48700 | 50 |
| 546 | 20240729 | 110600 | 3477174850 | 48750 | 48750 | 48750 | 48750 | 357 |
| 547 | 20240729 | 110500 | 3459771100 | 48750 | 48800 | 48800 | 48750 | 85 |
| 548 | 20240729 | 110400 | 3455623650 | 48800 | 48800 | 48800 | 48750 | 78 |
| 549 | 20240729 | 110300 | 3451818300 | 48800 | 48800 | 48850 | 48800 | 72 |
| 550 | 20240729 | 110200 | 3448304650 | 48800 | 48800 | 48800 | 48800 | 371 |
| 551 | 20240729 | 110100 | 3430199850 | 48800 | 48800 | 48850 | 48800 | 58 |
| 552 | 20240729 | 110000 | 3427368250 | 48800 | 48800 | 48800 | 48750 | 144 |
| 553 | 20240729 | 105900 | 3420341500 | 48800 | 48800 | 48800 | 48800 | 23 |
| 554 | 20240729 | 105800 | 3419219100 | 48800 | 48750 | 48800 | 48750 | 7 |
| 555 | 20240729 | 105700 | 3418877600 | 48800 | 48750 | 48800 | 48750 | 244 |
| 556 | 20240729 | 105600 | 3406972800 | 48750 | 48750 | 48750 | 48750 | 11 |
| 557 | 20240729 | 105500 | 3406436550 | 48800 | 48750 | 48800 | 48750 | 210 |
| 558 | 20240729 | 105400 | 3396191550 | 48700 | 48750 | 48750 | 48700 | 1122 |
| 559 | 20240729 | 105300 | 3341528950 | 48800 | 48800 | 48850 | 48750 | 330 |
| 560 | 20240729 | 105200 | 3325424500 | 48800 | 48750 | 48800 | 48750 | 115 |
| 561 | 20240729 | 105100 | 3319812600 | 48750 | 48750 | 48750 | 48750 | 735 |
| 562 | 20240729 | 105000 | 3283981350 | 48700 | 48750 | 48750 | 48700 | 1240 |
| 563 | 20240729 | 104900 | 3223534950 | 48750 | 48800 | 48800 | 48750 | 1031 |
| 564 | 20240729 | 104800 | 3173222650 | 48800 | 48800 | 48800 | 48800 | 420 |
| 565 | 20240729 | 104700 | 3152726650 | 48800 | 48850 | 48850 | 48800 | 51 |
| 566 | 20240729 | 104600 | 3150236850 | 48850 | 48850 | 48850 | 48850 | 41 |
| 567 | 20240729 | 104500 | 3148234000 | 48800 | 48900 | 48950 | 48800 | 4297 |
| 568 | 20240729 | 104400 | 2938323900 | 48950 | 48850 | 48950 | 48850 | 59 |
| 569 | 20240729 | 104300 | 2935438450 | 48850 | 48900 | 48900 | 48850 | 109 |
| 570 | 20240729 | 104200 | 2930110150 | 48900 | 48850 | 48900 | 48850 | 102 |
| 571 | 20240729 | 104100 | 2925127100 | 48900 | 48900 | 48900 | 48850 | 134 |
| 572 | 20240729 | 104000 | 2918580300 | 48850 | 48900 | 48900 | 48850 | 366 |
| 573 | 20240729 | 103900 | 2900683550 | 48900 | 48950 | 48950 | 48900 | 99 |
| 574 | 20240729 | 103800 | 2895841900 | 48950 | 49000 | 49000 | 48950 | 2089 |
| 575 | 20240729 | 103700 | 2793584800 | 49000 | 49000 | 49000 | 49000 | 20 |
| 576 | 20240729 | 103600 | 2792604800 | 48950 | 48950 | 48950 | 48950 | 21 |
| 577 | 20240729 | 103500 | 2791576850 | 49000 | 49000 | 49000 | 48950 | 143 |
| 578 | 20240729 | 103400 | 2784569950 | 49000 | 49000 | 49000 | 49000 | 80 |
| 579 | 20240729 | 103300 | 2780649950 | 49000 | 48950 | 49000 | 48950 | 196 |
| 580 | 20240729 | 103200 | 2771051550 | 49050 | 48950 | 49050 | 48950 | 36 |
| 581 | 20240729 | 103100 | 2769288850 | 48950 | 49000 | 49000 | 48950 | 2513 |
| 582 | 20240729 | 103000 | 2646166600 | 49050 | 49100 | 49100 | 49000 | 466 |
| 583 | 20240729 | 102900 | 2623329050 | 49100 | 49050 | 49100 | 49050 | 20 |
| 584 | 20240729 | 102800 | 2622347200 | 49100 | 49100 | 49100 | 49100 | 2 |
| 585 | 20240729 | 102700 | 2622249000 | 49000 | 49000 | 49100 | 49000 | 241 |
| 586 | 20240729 | 102600 | 2610420150 | 49050 | 49000 | 49050 | 49000 | 154 |
| 587 | 20240729 | 102500 | 2602867950 | 49000 | 49050 | 49050 | 49000 | 11 |
| 588 | 20240729 | 102400 | 2602328450 | 49000 | 49000 | 49000 | 49000 | 1 |
| 589 | 20240729 | 102300 | 2602279450 | 49000 | 49050 | 49050 | 49000 | 41 |
| 590 | 20240729 | 102200 | 2600270100 | 49000 | 49050 | 49050 | 49000 | 13 |
| 591 | 20240729 | 102100 | 2599632550 | 49050 | 49050 | 49050 | 49050 | 14 |
| 592 | 20240729 | 102000 | 2598945850 | 49050 | 49000 | 49100 | 49000 | 406 |
| 593 | 20240729 | 101900 | 2579025650 | 49000 | 49000 | 49050 | 49000 | 56 |
| 594 | 20240729 | 101800 | 2576280950 | 49000 | 49000 | 49000 | 49000 | 22 |
| 595 | 20240729 | 101700 | 2575202950 | 49000 | 49000 | 49050 | 49000 | 52 |
| 596 | 20240729 | 101600 | 2572654700 | 49050 | 49000 | 49050 | 49000 | 12 |
| 597 | 20240729 | 101500 | 2572066600 | 49050 | 48950 | 49050 | 48950 | 1720 |
| 598 | 20240729 | 101400 | 2487858750 | 48950 | 49000 | 49000 | 48950 | 232 |
| 599 | 20240729 | 101300 | 2476496050 | 49000 | 49000 | 49050 | 49000 | 30 |
| 600 | 20240729 | 101200 | 2475025050 | 48950 | 49050 | 49050 | 48950 | 1325 |
| 601 | 20240729 | 101100 | 2410110350 | 49050 | 49100 | 49100 | 49000 | 725 |
| 602 | 20240729 | 101000 | 2374558400 | 49050 | 49100 | 49100 | 49050 | 2 |
| 603 | 20240729 | 100900 | 2374460250 | 49100 | 49050 | 49100 | 49050 | 52 |
| 604 | 20240729 | 100800 | 2371907300 | 49050 | 49100 | 49100 | 49050 | 58 |
| 605 | 20240729 | 100700 | 2369060650 | 49100 | 49100 | 49100 | 49050 | 18 |
| 606 | 20240729 | 100600 | 2368176900 | 49100 | 49100 | 49100 | 49050 | 282 |
| 607 | 20240729 | 100500 | 2354340800 | 49100 | 49100 | 49100 | 49100 | 147 |
| 608 | 20240729 | 100400 | 2347123100 | 49150 | 49150 | 49150 | 49100 | 24 |
| 609 | 20240729 | 100300 | 2345943550 | 49100 | 49150 | 49150 | 49100 | 138 |
| 610 | 20240729 | 100200 | 2339166800 | 49100 | 49200 | 49200 | 49100 | 1222 |
| 611 | 20240729 | 100100 | 2279105950 | 49150 | 49350 | 49400 | 49150 | 2014 |
| 612 | 20240729 | 100000 | 2179801550 | 49350 | 49350 | 49450 | 49350 | 5366 |
| 613 | 20240729 | 095900 | 1914812700 | 49300 | 49300 | 49350 | 49300 | 61 |
| 614 | 20240729 | 095800 | 1911803950 | 49350 | 49300 | 49350 | 49300 | 347 |
| 615 | 20240729 | 095700 | 1894696300 | 49300 | 49300 | 49300 | 49250 | 241 |
| 616 | 20240729 | 095600 | 1882815600 | 49300 | 49300 | 49350 | 49300 | 93 |
| 617 | 20240729 | 095500 | 1878227950 | 49300 | 49300 | 49350 | 49300 | 125 |
| 618 | 20240729 | 095400 | 1872065300 | 49300 | 49350 | 49350 | 49300 | 209 |
| 619 | 20240729 | 095300 | 1861760750 | 49350 | 49350 | 49350 | 49300 | 122 |
| 620 | 20240729 | 095200 | 1855743150 | 49300 | 49100 | 49300 | 49050 | 1893 |
| 621 | 20240729 | 095100 | 1762583900 | 49100 | 49100 | 49150 | 49100 | 198 |
| 622 | 20240729 | 095000 | 1752861350 | 49150 | 49100 | 49150 | 49100 | 156 |
| 623 | 20240729 | 094900 | 1745201650 | 49100 | 49100 | 49100 | 49100 | 118 |
| 624 | 20240729 | 094800 | 1739407850 | 49100 | 49100 | 49200 | 49100 | 130 |
| 625 | 20240729 | 094700 | 1733018400 | 49150 | 49150 | 49200 | 49150 | 317 |
| 626 | 20240729 | 094600 | 1717437650 | 49200 | 49150 | 49200 | 49150 | 140 |
| 627 | 20240729 | 094500 | 1710555200 | 49150 | 49150 | 49150 | 49100 | 255 |
| 628 | 20240729 | 094400 | 1698022300 | 49200 | 49150 | 49200 | 49100 | 39 |
| 629 | 20240729 | 094300 | 1696104100 | 49150 | 49050 | 49200 | 49050 | 458 |
| 630 | 20240729 | 094200 | 1673628450 | 49000 | 49100 | 49100 | 49000 | 47 |
| 631 | 20240729 | 094100 | 1671322950 | 49050 | 49050 | 49050 | 49050 | 14 |
| 632 | 20240729 | 094000 | 1670636250 | 49050 | 49050 | 49050 | 49000 | 33 |
| 633 | 20240729 | 093900 | 1669018250 | 49050 | 48950 | 49100 | 48950 | 71 |
| 634 | 20240729 | 093800 | 1665541050 | 49000 | 49050 | 49050 | 48950 | 30 |
| 635 | 20240729 | 093700 | 1664071100 | 49050 | 49100 | 49100 | 48950 | 235 |
| 636 | 20240729 | 093600 | 1652544000 | 49100 | 49050 | 49100 | 49050 | 140 |
| 637 | 20240729 | 093500 | 1645675900 | 49000 | 48950 | 49050 | 48950 | 529 |
| 638 | 20240729 | 093400 | 1619756800 | 48950 | 48950 | 49000 | 48950 | 134 |
| 639 | 20240729 | 093300 | 1613194300 | 48950 | 49000 | 49000 | 48950 | 14 |
| 640 | 20240729 | 093200 | 1612508950 | 49000 | 48950 | 49000 | 48950 | 91 |
| 641 | 20240729 | 093100 | 1608052250 | 49000 | 49000 | 49050 | 48950 | 372 |
| 642 | 20240729 | 093000 | 1589823400 | 49050 | 49100 | 49100 | 49050 | 361 |
| 643 | 20240729 | 092900 | 1572107850 | 49100 | 49100 | 49150 | 49100 | 14 |
| 644 | 20240729 | 092800 | 1571420400 | 49100 | 49150 | 49150 | 49100 | 468 |
| 645 | 20240729 | 092700 | 1548420250 | 49150 | 49250 | 49300 | 49150 | 883 |
| 646 | 20240729 | 092600 | 1504934600 | 49250 | 49300 | 49300 | 49250 | 216 |
| 647 | 20240729 | 092500 | 1494285900 | 49250 | 49250 | 49300 | 49250 | 812 |
| 648 | 20240729 | 092400 | 1454258650 | 49250 | 49250 | 49300 | 49200 | 314 |
| 649 | 20240729 | 092300 | 1438792950 | 49250 | 49300 | 49300 | 49250 | 8 |
| 650 | 20240729 | 092200 | 1438398600 | 49300 | 49250 | 49300 | 49250 | 235 |
| 651 | 20240729 | 092100 | 1426815950 | 49250 | 49000 | 49250 | 49000 | 1293 |
| 652 | 20240729 | 092000 | 1363284150 | 49000 | 48950 | 49050 | 48950 | 385 |
| 653 | 20240729 | 091900 | 1344422150 | 48950 | 48950 | 48950 | 48950 | 256 |
| 654 | 20240729 | 091800 | 1331890950 | 49000 | 49000 | 49050 | 49000 | 182 |
| 655 | 20240729 | 091700 | 1322972850 | 49000 | 49000 | 49000 | 49000 | 125 |
| 656 | 20240729 | 091600 | 1316847850 | 49000 | 49000 | 49050 | 49000 | 354 |
| 657 | 20240729 | 091500 | 1299488300 | 49000 | 49100 | 49100 | 49000 | 710 |
| 658 | 20240729 | 091400 | 1264682150 | 49150 | 49000 | 49150 | 49000 | 296 |
| 659 | 20240729 | 091300 | 1250146950 | 49000 | 49000 | 49050 | 49000 | 129 |
| 660 | 20240729 | 091200 | 1243824950 | 49000 | 48950 | 49000 | 48950 | 109 |
| 661 | 20240729 | 091100 | 1238487900 | 48950 | 49050 | 49050 | 48950 | 1375 |
| 662 | 20240729 | 091000 | 1171106100 | 49050 | 49150 | 49150 | 49000 | 981 |
| 663 | 20240729 | 090900 | 1122968050 | 49100 | 49050 | 49250 | 49050 | 199 |
| 664 | 20240729 | 090800 | 1113198800 | 49050 | 49250 | 49300 | 49050 | 2984 |
| 665 | 20240729 | 090700 | 966267100 | 49250 | 49450 | 49450 | 49250 | 849 |
| 666 | 20240729 | 090600 | 924400100 | 49450 | 49550 | 49550 | 49350 | 289 |
| 667 | 20240729 | 090500 | 910115500 | 49550 | 49200 | 49600 | 49200 | 3898 |
| 668 | 20240729 | 090400 | 717407050 | 49200 | 49150 | 49250 | 49150 | 509 |
| 669 | 20240729 | 090300 | 692361600 | 49150 | 49400 | 49400 | 49050 | 2995 |
| 670 | 20240729 | 090200 | 544912500 | 49400 | 49100 | 49500 | 49100 | 6923 |
| 671 | 20240729 | 090100 | 203240600 | 49100 | 48900 | 49150 | 48900 | 1917 |
| 672 | 20240729 | 090000 | 109265000 | 48900 | 49250 | 49250 | 48800 | 2223 |