35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 191800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 3 | 20240729 | 191700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240729 | 191600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240729 | 191500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240729 | 191400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240729 | 191300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240729 | 191200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240729 | 191100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240729 | 191000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240729 | 190900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240729 | 190800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240729 | 190700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240729 | 190600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240729 | 190500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240729 | 190400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240729 | 190300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240729 | 190200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240729 | 190100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240729 | 190000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240729 | 185900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240729 | 185800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240729 | 185700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240729 | 185600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240729 | 185500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240729 | 185400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240729 | 185300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240729 | 185200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240729 | 185100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240729 | 185000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240729 | 184900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240729 | 184800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 33 | 20240729 | 184700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240729 | 184600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240729 | 184500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240729 | 184400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240729 | 184300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240729 | 184200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240729 | 184100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240729 | 184000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240729 | 183900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240729 | 183800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240729 | 183700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240729 | 183600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240729 | 183500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240729 | 183400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240729 | 183300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240729 | 183200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240729 | 183100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240729 | 183000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240729 | 182900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240729 | 182800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240729 | 182700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240729 | 182600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240729 | 182500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240729 | 182400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240729 | 182300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240729 | 182200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240729 | 182100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240729 | 182000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240729 | 181900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240729 | 181800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 63 | 20240729 | 181700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240729 | 181600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240729 | 181500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240729 | 181400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240729 | 181300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240729 | 181200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240729 | 181100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240729 | 181000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240729 | 180900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240729 | 180800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240729 | 180700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240729 | 180600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240729 | 180500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240729 | 180400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240729 | 180300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240729 | 180200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240729 | 180100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240729 | 180000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240729 | 175900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240729 | 175800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240729 | 175700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240729 | 175600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240729 | 175500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240729 | 175400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240729 | 175300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240729 | 175200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240729 | 175100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240729 | 175000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240729 | 174900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240729 | 174800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 93 | 20240729 | 174700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240729 | 174600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240729 | 174500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240729 | 174400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240729 | 174300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240729 | 174200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240729 | 174100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240729 | 174000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240729 | 173900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240729 | 173800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240729 | 173700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240729 | 173600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240729 | 173500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240729 | 173400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240729 | 173300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240729 | 173200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240729 | 173100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240729 | 173000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240729 | 172900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240729 | 172800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240729 | 172700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240729 | 172600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240729 | 172500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240729 | 172400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240729 | 172300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240729 | 172200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240729 | 172100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240729 | 172000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240729 | 171900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240729 | 171800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 123 | 20240729 | 171700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240729 | 171600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240729 | 171500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240729 | 171400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240729 | 171300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240729 | 171200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240729 | 171100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240729 | 171000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240729 | 170900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240729 | 170800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240729 | 170700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240729 | 170600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240729 | 170500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240729 | 170400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240729 | 170300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240729 | 170200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240729 | 170100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240729 | 170000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240729 | 165900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240729 | 165800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240729 | 165700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240729 | 165600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240729 | 165500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240729 | 165400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240729 | 165300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240729 | 165200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240729 | 165100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240729 | 165000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240729 | 164900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240729 | 164800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 153 | 20240729 | 164700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240729 | 164600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240729 | 164500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240729 | 164400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240729 | 164300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240729 | 164200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240729 | 164100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240729 | 164000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240729 | 163900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240729 | 163800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240729 | 163700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240729 | 163600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240729 | 163500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240729 | 163400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240729 | 163300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240729 | 163200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240729 | 163100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240729 | 163000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240729 | 162900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240729 | 162800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240729 | 162700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240729 | 162600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240729 | 162500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240729 | 162400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240729 | 162300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240729 | 162200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240729 | 162100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240729 | 162000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240729 | 161900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240729 | 161800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 183 | 20240729 | 161700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240729 | 161600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240729 | 161500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240729 | 161400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240729 | 161300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240729 | 161200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240729 | 161100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240729 | 161000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240729 | 160900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240729 | 160800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240729 | 160700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240729 | 160600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240729 | 160500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240729 | 160400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240729 | 160300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240729 | 160200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240729 | 160100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240729 | 160000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240729 | 155900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240729 | 155800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240729 | 155700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240729 | 155600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240729 | 155500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240729 | 155400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240729 | 155300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240729 | 155200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240729 | 155100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240729 | 155000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240729 | 154900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240729 | 154800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 213 | 20240729 | 154700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240729 | 154600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240729 | 154500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240729 | 154400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240729 | 154300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240729 | 154200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240729 | 154100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240729 | 154000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240729 | 153900 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240729 | 153800 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240729 | 153700 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240729 | 153600 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240729 | 153500 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240729 | 153400 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240729 | 153300 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240729 | 153200 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240729 | 153100 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240729 | 153000 | 480652330450 | 44100 | 44100 | 44100 | 44100 | 83770 |
| 231 | 20240729 | 152900 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240729 | 152800 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240729 | 152700 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240729 | 152600 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240729 | 152500 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240729 | 152400 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240729 | 152300 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240729 | 152200 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240729 | 152100 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240729 | 152000 | 476958073450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240729 | 151900 | 476958073450 | 44100 | 44000 | 44150 | 43950 | 18514 |
| 242 | 20240729 | 151800 | 476142028450 | 43950 | 43950 | 44000 | 43900 | 13586 |
| 243 | 20240729 | 151700 | 475544978350 | 43900 | 43950 | 44050 | 43900 | 11871 |
| 244 | 20240729 | 151600 | 475023153800 | 43950 | 44000 | 44050 | 43950 | 8791 |
| 245 | 20240729 | 151500 | 474636225950 | 44000 | 43950 | 44050 | 43950 | 7068 |
| 246 | 20240729 | 151400 | 474325202300 | 44050 | 44050 | 44100 | 43950 | 21210 |
| 247 | 20240729 | 151300 | 473392183450 | 44100 | 44150 | 44200 | 44050 | 16780 |
| 248 | 20240729 | 151200 | 472652126400 | 44200 | 44200 | 44200 | 44150 | 6235 |
| 249 | 20240729 | 151100 | 472376651400 | 44200 | 44200 | 44200 | 44150 | 3997 |
| 250 | 20240729 | 151000 | 472200104550 | 44150 | 44100 | 44200 | 44100 | 8696 |
| 251 | 20240729 | 150900 | 471816176400 | 44150 | 44150 | 44150 | 44100 | 5514 |
| 252 | 20240729 | 150800 | 471572951900 | 44100 | 44100 | 44150 | 44050 | 5265 |
| 253 | 20240729 | 150700 | 471340870650 | 44100 | 44150 | 44150 | 44050 | 8206 |
| 254 | 20240729 | 150600 | 470979030450 | 44150 | 44200 | 44200 | 44100 | 6243 |
| 255 | 20240729 | 150500 | 470703458450 | 44150 | 44150 | 44200 | 44150 | 4358 |
| 256 | 20240729 | 150400 | 470510965150 | 44200 | 44300 | 44300 | 44100 | 9149 |
| 257 | 20240729 | 150300 | 470106682800 | 44300 | 44250 | 44300 | 44200 | 7375 |
| 258 | 20240729 | 150200 | 469780440250 | 44250 | 44100 | 44250 | 44100 | 10841 |
| 259 | 20240729 | 150100 | 469301501900 | 44100 | 44100 | 44150 | 44050 | 6780 |
| 260 | 20240729 | 150000 | 469002451250 | 44100 | 44050 | 44150 | 44000 | 5467 |
| 261 | 20240729 | 145900 | 468761395900 | 44050 | 44100 | 44100 | 43950 | 21169 |
| 262 | 20240729 | 145800 | 467829611200 | 44050 | 44100 | 44150 | 44050 | 3016 |
| 263 | 20240729 | 145700 | 467696617250 | 44100 | 44150 | 44150 | 44100 | 3525 |
| 264 | 20240729 | 145600 | 467541128200 | 44150 | 44100 | 44150 | 44050 | 5901 |
| 265 | 20240729 | 145500 | 467280981200 | 44050 | 44050 | 44100 | 44050 | 9130 |
| 266 | 20240729 | 145400 | 466878605450 | 44050 | 44150 | 44150 | 44050 | 7082 |
| 267 | 20240729 | 145300 | 466566312200 | 44100 | 44150 | 44200 | 44050 | 5871 |
| 268 | 20240729 | 145200 | 466307167300 | 44100 | 44250 | 44300 | 44050 | 16017 |
| 269 | 20240729 | 145100 | 465599537700 | 44300 | 44250 | 44300 | 44250 | 3362 |
| 270 | 20240729 | 145000 | 465450693450 | 44300 | 44300 | 44350 | 44200 | 16393 |
| 271 | 20240729 | 144900 | 464724811850 | 44300 | 44200 | 44300 | 44150 | 9527 |
| 272 | 20240729 | 144800 | 464303519300 | 44150 | 44050 | 44200 | 44050 | 10316 |
| 273 | 20240729 | 144700 | 463848404250 | 44050 | 44150 | 44250 | 44050 | 13745 |
| 274 | 20240729 | 144600 | 463241503250 | 44150 | 44050 | 44200 | 44000 | 8868 |
| 275 | 20240729 | 144500 | 462850306900 | 44050 | 44000 | 44150 | 43950 | 8703 |
| 276 | 20240729 | 144400 | 462466968300 | 44000 | 43900 | 44000 | 43850 | 13417 |
| 277 | 20240729 | 144300 | 461878069050 | 43850 | 44050 | 44050 | 43850 | 18679 |
| 278 | 20240729 | 144200 | 461057192750 | 44000 | 44150 | 44150 | 44000 | 10400 |
| 279 | 20240729 | 144100 | 460598938350 | 44100 | 44050 | 44150 | 44000 | 6178 |
| 280 | 20240729 | 144000 | 460326542650 | 44050 | 44000 | 44100 | 44000 | 6802 |
| 281 | 20240729 | 143900 | 460026986250 | 44000 | 43950 | 44100 | 43950 | 12251 |
| 282 | 20240729 | 143800 | 459487601950 | 43950 | 44050 | 44100 | 43900 | 41422 |
| 283 | 20240729 | 143700 | 457665369650 | 44050 | 44350 | 44350 | 44050 | 33132 |
| 284 | 20240729 | 143600 | 456203224200 | 44300 | 44450 | 44450 | 44300 | 11243 |
| 285 | 20240729 | 143500 | 455704354950 | 44450 | 44350 | 44450 | 44300 | 7880 |
| 286 | 20240729 | 143400 | 455354539750 | 44300 | 44250 | 44400 | 44250 | 9242 |
| 287 | 20240729 | 143300 | 454944828200 | 44250 | 44200 | 44300 | 44150 | 9414 |
| 288 | 20240729 | 143200 | 454528461000 | 44200 | 44150 | 44200 | 44100 | 26134 |
| 289 | 20240729 | 143100 | 453374567000 | 44150 | 44250 | 44350 | 44150 | 28635 |
| 290 | 20240729 | 143000 | 452108123150 | 44300 | 44400 | 44450 | 44250 | 14888 |
| 291 | 20240729 | 142900 | 451447873950 | 44450 | 44350 | 44450 | 44300 | 13399 |
| 292 | 20240729 | 142800 | 450853496200 | 44350 | 44550 | 44600 | 44300 | 43557 |
| 293 | 20240729 | 142700 | 448918678750 | 44600 | 44650 | 44700 | 44550 | 6269 |
| 294 | 20240729 | 142600 | 448639051850 | 44700 | 44600 | 44700 | 44600 | 6651 |
| 295 | 20240729 | 142500 | 448342144750 | 44600 | 44600 | 44650 | 44600 | 3925 |
| 296 | 20240729 | 142400 | 448167054000 | 44600 | 44700 | 44700 | 44600 | 3680 |
| 297 | 20240729 | 142300 | 448002791650 | 44650 | 44650 | 44700 | 44600 | 3014 |
| 298 | 20240729 | 142200 | 447868217700 | 44700 | 44700 | 44750 | 44650 | 3212 |
| 299 | 20240729 | 142100 | 447724659150 | 44750 | 44750 | 44750 | 44650 | 6657 |
| 300 | 20240729 | 142000 | 447427144600 | 44700 | 44550 | 44750 | 44550 | 7041 |
| 301 | 20240729 | 141900 | 447112643350 | 44550 | 44600 | 44650 | 44550 | 8738 |
| 302 | 20240729 | 141800 | 446723097900 | 44550 | 44600 | 44700 | 44550 | 9736 |
| 303 | 20240729 | 141700 | 446288543500 | 44600 | 44650 | 44650 | 44500 | 34014 |
| 304 | 20240729 | 141600 | 444772929600 | 44650 | 44750 | 44750 | 44600 | 27158 |
| 305 | 20240729 | 141500 | 443560731400 | 44750 | 44800 | 44800 | 44700 | 8738 |
| 306 | 20240729 | 141400 | 443169584600 | 44800 | 44800 | 44850 | 44750 | 4862 |
| 307 | 20240729 | 141300 | 442951889400 | 44800 | 44850 | 44900 | 44750 | 7753 |
| 308 | 20240729 | 141200 | 442604490900 | 44900 | 44900 | 44950 | 44850 | 7081 |
| 309 | 20240729 | 141100 | 442286546400 | 44900 | 44850 | 44900 | 44800 | 8728 |
| 310 | 20240729 | 141000 | 441895013050 | 44800 | 44900 | 44900 | 44750 | 10459 |
| 311 | 20240729 | 140900 | 441426197750 | 44900 | 44800 | 44950 | 44750 | 15517 |
| 312 | 20240729 | 140800 | 440729934850 | 44750 | 44750 | 44800 | 44700 | 7008 |
| 313 | 20240729 | 140700 | 440416279450 | 44700 | 44700 | 44750 | 44700 | 2013 |
| 314 | 20240729 | 140600 | 440326254150 | 44750 | 44750 | 44750 | 44650 | 9070 |
| 315 | 20240729 | 140500 | 439920684350 | 44750 | 44800 | 44800 | 44700 | 10749 |
| 316 | 20240729 | 140400 | 439439562550 | 44800 | 44650 | 44800 | 44650 | 12527 |
| 317 | 20240729 | 140300 | 438879611650 | 44700 | 44850 | 44950 | 44650 | 20310 |
| 318 | 20240729 | 140200 | 437970124750 | 44850 | 44850 | 44900 | 44800 | 6746 |
| 319 | 20240729 | 140100 | 437667692550 | 44800 | 44750 | 44900 | 44750 | 14986 |
| 320 | 20240729 | 140000 | 436996071100 | 44750 | 44700 | 44850 | 44650 | 20831 |
| 321 | 20240729 | 135900 | 436063648150 | 44650 | 45000 | 45100 | 44650 | 49185 |
| 322 | 20240729 | 135800 | 433859412500 | 45000 | 44900 | 45100 | 44900 | 7080 |
| 323 | 20240729 | 135700 | 433540869750 | 44950 | 44950 | 45000 | 44900 | 4142 |
| 324 | 20240729 | 135600 | 433354810150 | 44950 | 45050 | 45050 | 44900 | 18278 |
| 325 | 20240729 | 135500 | 432532970700 | 45000 | 45050 | 45100 | 45000 | 8584 |
| 326 | 20240729 | 135400 | 432146169500 | 45050 | 44950 | 45050 | 44900 | 5759 |
| 327 | 20240729 | 135300 | 431887157400 | 44900 | 44900 | 45000 | 44900 | 20794 |
| 328 | 20240729 | 135200 | 430953004050 | 44950 | 45000 | 45050 | 44900 | 33215 |
| 329 | 20240729 | 135100 | 429458813950 | 45000 | 45300 | 45350 | 45000 | 35425 |
| 330 | 20240729 | 135000 | 427857996850 | 45250 | 45250 | 45350 | 45200 | 12199 |
| 331 | 20240729 | 134900 | 427305599950 | 45250 | 45250 | 45250 | 45200 | 6136 |
| 332 | 20240729 | 134800 | 427028165700 | 45250 | 45250 | 45300 | 45200 | 15062 |
| 333 | 20240729 | 134700 | 426346705450 | 45300 | 45300 | 45400 | 45250 | 8460 |
| 334 | 20240729 | 134600 | 425963620150 | 45300 | 45300 | 45400 | 45250 | 14091 |
| 335 | 20240729 | 134500 | 425325026000 | 45300 | 45400 | 45450 | 45150 | 35962 |
| 336 | 20240729 | 134400 | 423696334900 | 45400 | 45550 | 45550 | 45350 | 24249 |
| 337 | 20240729 | 134300 | 422594391950 | 45550 | 45650 | 45700 | 45500 | 51977 |
| 338 | 20240729 | 134200 | 420222386550 | 45650 | 45450 | 45750 | 45400 | 101847 |
| 339 | 20240729 | 134100 | 415576033300 | 45450 | 45450 | 45500 | 45350 | 34480 |
| 340 | 20240729 | 134000 | 414010012300 | 45400 | 45350 | 45450 | 45300 | 27900 |
| 341 | 20240729 | 133900 | 412743765650 | 45350 | 45250 | 45350 | 45200 | 24122 |
| 342 | 20240729 | 133800 | 411651707950 | 45300 | 45200 | 45300 | 45150 | 24657 |
| 343 | 20240729 | 133700 | 410536825500 | 45150 | 45000 | 45200 | 44950 | 23084 |
| 344 | 20240729 | 133600 | 409496154200 | 45000 | 44950 | 45000 | 44850 | 6815 |
| 345 | 20240729 | 133500 | 409189936400 | 45000 | 44950 | 45100 | 44900 | 10877 |
| 346 | 20240729 | 133400 | 408700149350 | 44950 | 44950 | 45000 | 44900 | 5323 |
| 347 | 20240729 | 133300 | 408460823800 | 45000 | 44950 | 45000 | 44900 | 7272 |
| 348 | 20240729 | 133200 | 408134120500 | 44950 | 44850 | 45000 | 44800 | 14307 |
| 349 | 20240729 | 133100 | 407491887350 | 44850 | 44900 | 44900 | 44700 | 21534 |
| 350 | 20240729 | 133000 | 406527139000 | 44850 | 45150 | 45200 | 44850 | 15546 |
| 351 | 20240729 | 132900 | 405827841150 | 45150 | 45150 | 45150 | 45050 | 10037 |
| 352 | 20240729 | 132800 | 405374950900 | 45100 | 44950 | 45150 | 44950 | 11133 |
| 353 | 20240729 | 132700 | 404873401000 | 45000 | 44900 | 45000 | 44850 | 4210 |
| 354 | 20240729 | 132600 | 404684295550 | 44950 | 44950 | 44950 | 44900 | 3580 |
| 355 | 20240729 | 132500 | 404523441400 | 44950 | 45000 | 45050 | 44900 | 5618 |
| 356 | 20240729 | 132400 | 404270827400 | 45050 | 45050 | 45100 | 45000 | 3441 |
| 357 | 20240729 | 132300 | 404115813650 | 45100 | 45000 | 45100 | 44900 | 7309 |
| 358 | 20240729 | 132200 | 403787033800 | 45000 | 45000 | 45150 | 44950 | 10964 |
| 359 | 20240729 | 132100 | 403292988150 | 45050 | 45000 | 45100 | 45000 | 5929 |
| 360 | 20240729 | 132000 | 403025874700 | 45000 | 44950 | 45050 | 44900 | 7159 |
| 361 | 20240729 | 131900 | 402703923650 | 44900 | 44900 | 45000 | 44800 | 18019 |
| 362 | 20240729 | 131800 | 401895270950 | 44900 | 45100 | 45150 | 44850 | 18845 |
| 363 | 20240729 | 131700 | 401047576150 | 45100 | 45200 | 45250 | 45100 | 13416 |
| 364 | 20240729 | 131600 | 400441523950 | 45200 | 45200 | 45200 | 45150 | 7936 |
| 365 | 20240729 | 131500 | 400082910600 | 45200 | 45050 | 45200 | 45050 | 13929 |
| 366 | 20240729 | 131400 | 399454168200 | 45100 | 45200 | 45250 | 45050 | 13309 |
| 367 | 20240729 | 131300 | 398853561200 | 45200 | 45250 | 45300 | 45150 | 15342 |
| 368 | 20240729 | 131200 | 398159511900 | 45250 | 45150 | 45350 | 45100 | 34520 |
| 369 | 20240729 | 131100 | 396597076800 | 45150 | 45200 | 45200 | 45100 | 19491 |
| 370 | 20240729 | 131000 | 395717059550 | 45200 | 44900 | 45200 | 44850 | 24560 |
| 371 | 20240729 | 130900 | 394610449800 | 44900 | 44900 | 45000 | 44850 | 11347 |
| 372 | 20240729 | 130800 | 394100882900 | 44900 | 45000 | 45150 | 44850 | 26605 |
| 373 | 20240729 | 130700 | 392903365500 | 45000 | 45100 | 45200 | 45000 | 31798 |
| 374 | 20240729 | 130600 | 391469331850 | 45050 | 45000 | 45100 | 44950 | 17573 |
| 375 | 20240729 | 130500 | 390678124100 | 44950 | 44800 | 45000 | 44700 | 29922 |
| 376 | 20240729 | 130400 | 389335446950 | 44750 | 44600 | 44850 | 44600 | 31174 |
| 377 | 20240729 | 130300 | 387941286350 | 44650 | 44900 | 44900 | 44550 | 44046 |
| 378 | 20240729 | 130200 | 385972129400 | 44850 | 45250 | 45250 | 44800 | 58903 |
| 379 | 20240729 | 130100 | 383322874750 | 45250 | 45350 | 45350 | 45200 | 21002 |
| 380 | 20240729 | 130000 | 382371807000 | 45350 | 45200 | 45450 | 45150 | 54633 |
| 381 | 20240729 | 125900 | 379895307100 | 45200 | 45350 | 45400 | 45200 | 43393 |
| 382 | 20240729 | 125800 | 377929262750 | 45350 | 45400 | 45600 | 45350 | 121897 |
| 383 | 20240729 | 125700 | 372386579400 | 45350 | 44950 | 45450 | 44900 | 193970 |
| 384 | 20240729 | 125600 | 363613386150 | 44950 | 44700 | 44950 | 44700 | 39818 |
| 385 | 20240729 | 125500 | 361826108900 | 44700 | 44850 | 44850 | 44650 | 23448 |
| 386 | 20240729 | 125400 | 360776842750 | 44850 | 44750 | 44850 | 44750 | 13850 |
| 387 | 20240729 | 125300 | 360156081950 | 44800 | 44800 | 44850 | 44750 | 11638 |
| 388 | 20240729 | 125200 | 359634819400 | 44800 | 44700 | 44800 | 44700 | 28697 |
| 389 | 20240729 | 125100 | 358350494250 | 44700 | 44650 | 44750 | 44600 | 12273 |
| 390 | 20240729 | 125000 | 357801914250 | 44650 | 44550 | 44700 | 44450 | 26446 |
| 391 | 20240729 | 124900 | 356622336350 | 44500 | 44550 | 44600 | 44450 | 6804 |
| 392 | 20240729 | 124800 | 356319451850 | 44550 | 44500 | 44600 | 44500 | 8920 |
| 393 | 20240729 | 124700 | 355922218600 | 44600 | 44550 | 44600 | 44500 | 7400 |
| 394 | 20240729 | 124600 | 355592423900 | 44550 | 44500 | 44600 | 44450 | 13019 |
| 395 | 20240729 | 124500 | 355012590550 | 44450 | 44350 | 44500 | 44350 | 4548 |
| 396 | 20240729 | 124400 | 354810584050 | 44400 | 44300 | 44400 | 44300 | 2128 |
| 397 | 20240729 | 124300 | 354716269200 | 44300 | 44300 | 44350 | 44300 | 4452 |
| 398 | 20240729 | 124200 | 354519013800 | 44300 | 44300 | 44400 | 44300 | 3994 |
| 399 | 20240729 | 124100 | 354341928650 | 44350 | 44400 | 44400 | 44250 | 7366 |
| 400 | 20240729 | 124000 | 354015306550 | 44400 | 44400 | 44550 | 44150 | 24697 |
| 401 | 20240729 | 123900 | 352919111650 | 44450 | 44400 | 44450 | 44400 | 1998 |
| 402 | 20240729 | 123800 | 352830362500 | 44400 | 44450 | 44450 | 44350 | 3512 |
| 403 | 20240729 | 123700 | 352674398250 | 44450 | 44450 | 44500 | 44400 | 2834 |
| 404 | 20240729 | 123600 | 352548446650 | 44450 | 44250 | 44500 | 44250 | 25383 |
| 405 | 20240729 | 123500 | 351420533900 | 44250 | 44350 | 44400 | 44250 | 3319 |
| 406 | 20240729 | 123400 | 351273428950 | 44350 | 44350 | 44400 | 44300 | 5311 |
| 407 | 20240729 | 123300 | 351037995650 | 44350 | 44400 | 44500 | 44350 | 8485 |
| 408 | 20240729 | 123200 | 350661233900 | 44450 | 44450 | 44500 | 44400 | 9070 |
| 409 | 20240729 | 123100 | 350258103350 | 44450 | 44350 | 44450 | 44350 | 12878 |
| 410 | 20240729 | 123000 | 349686085450 | 44350 | 44250 | 44400 | 44250 | 7959 |
| 411 | 20240729 | 122900 | 349333473250 | 44250 | 44300 | 44300 | 44250 | 2688 |
| 412 | 20240729 | 122800 | 349214452950 | 44300 | 44300 | 44350 | 44200 | 5622 |
| 413 | 20240729 | 122700 | 348965516200 | 44300 | 44300 | 44400 | 44250 | 7477 |
| 414 | 20240729 | 122600 | 348634132850 | 44300 | 44350 | 44400 | 44300 | 5516 |
| 415 | 20240729 | 122500 | 348389530800 | 44350 | 44250 | 44400 | 44250 | 8608 |
| 416 | 20240729 | 122400 | 348007841800 | 44250 | 44350 | 44350 | 44250 | 2458 |
| 417 | 20240729 | 122300 | 347898968050 | 44350 | 44150 | 44350 | 44100 | 11363 |
| 418 | 20240729 | 122200 | 347396801400 | 44100 | 44250 | 44250 | 44100 | 4594 |
| 419 | 20240729 | 122100 | 347193750500 | 44250 | 44250 | 44350 | 44200 | 20430 |
| 420 | 20240729 | 122000 | 346288935750 | 44250 | 44200 | 44300 | 44150 | 7768 |
| 421 | 20240729 | 121900 | 345945231900 | 44200 | 44250 | 44250 | 44200 | 4304 |
| 422 | 20240729 | 121800 | 345754906700 | 44200 | 44200 | 44250 | 44100 | 14745 |
| 423 | 20240729 | 121700 | 345103237150 | 44200 | 44200 | 44250 | 44100 | 13527 |
| 424 | 20240729 | 121600 | 344505322400 | 44150 | 44050 | 44150 | 44000 | 7055 |
| 425 | 20240729 | 121500 | 344194129100 | 44050 | 44000 | 44100 | 44000 | 2376 |
| 426 | 20240729 | 121400 | 344089463350 | 44050 | 43800 | 44050 | 43800 | 11918 |
| 427 | 20240729 | 121300 | 343565623150 | 43800 | 43900 | 43950 | 43800 | 5773 |
| 428 | 20240729 | 121200 | 343312535300 | 43900 | 43950 | 43950 | 43850 | 3435 |
| 429 | 20240729 | 121100 | 343161720550 | 43950 | 43900 | 43950 | 43850 | 5914 |
| 430 | 20240729 | 121000 | 342902075350 | 43950 | 43950 | 44000 | 43900 | 7265 |
| 431 | 20240729 | 120900 | 342583007500 | 43950 | 43950 | 44000 | 43950 | 2600 |
| 432 | 20240729 | 120800 | 342468637350 | 43950 | 43950 | 44000 | 43900 | 2751 |
| 433 | 20240729 | 120700 | 342347713300 | 43950 | 44100 | 44150 | 43950 | 3383 |
| 434 | 20240729 | 120600 | 342198706500 | 44100 | 44050 | 44150 | 44050 | 6364 |
| 435 | 20240729 | 120500 | 341918075750 | 44050 | 44050 | 44150 | 44000 | 14440 |
| 436 | 20240729 | 120400 | 341281633750 | 44050 | 43850 | 44050 | 43850 | 11477 |
| 437 | 20240729 | 120300 | 340777232800 | 43850 | 43800 | 43850 | 43750 | 2089 |
| 438 | 20240729 | 120200 | 340685696100 | 43800 | 43850 | 43850 | 43750 | 4582 |
| 439 | 20240729 | 120100 | 340485084500 | 43800 | 43900 | 43900 | 43750 | 6441 |
| 440 | 20240729 | 120000 | 340202712850 | 43850 | 44000 | 44000 | 43850 | 8334 |
| 441 | 20240729 | 115900 | 339836626950 | 44000 | 44000 | 44050 | 43950 | 9589 |
| 442 | 20240729 | 115800 | 339414758550 | 44050 | 43950 | 44050 | 43900 | 11604 |
| 443 | 20240729 | 115700 | 338904356850 | 43950 | 43900 | 44000 | 43850 | 12062 |
| 444 | 20240729 | 115600 | 338374149450 | 43900 | 43800 | 43950 | 43800 | 15116 |
| 445 | 20240729 | 115500 | 337710728500 | 43800 | 43750 | 43800 | 43750 | 2461 |
| 446 | 20240729 | 115400 | 337602989400 | 43750 | 43800 | 43800 | 43700 | 3016 |
| 447 | 20240729 | 115300 | 337471004350 | 43800 | 43850 | 43850 | 43800 | 5061 |
| 448 | 20240729 | 115200 | 337249290000 | 43800 | 43750 | 43850 | 43700 | 9040 |
| 449 | 20240729 | 115100 | 336853783450 | 43700 | 43700 | 43850 | 43650 | 11838 |
| 450 | 20240729 | 115000 | 336335554650 | 43700 | 43500 | 43700 | 43500 | 4461 |
| 451 | 20240729 | 114900 | 336140974450 | 43550 | 43550 | 43550 | 43450 | 2528 |
| 452 | 20240729 | 114800 | 336030979400 | 43500 | 43500 | 43600 | 43450 | 4137 |
| 453 | 20240729 | 114700 | 335850975100 | 43500 | 43550 | 43600 | 43500 | 5705 |
| 454 | 20240729 | 114600 | 335602645800 | 43550 | 43650 | 43650 | 43500 | 7804 |
| 455 | 20240729 | 114500 | 335262680000 | 43650 | 43700 | 43750 | 43600 | 4519 |
| 456 | 20240729 | 114400 | 335065248500 | 43700 | 43750 | 43800 | 43700 | 4548 |
| 457 | 20240729 | 114300 | 334866149350 | 43750 | 43650 | 43800 | 43600 | 9556 |
| 458 | 20240729 | 114200 | 334448617550 | 43650 | 43800 | 43800 | 43650 | 9325 |
| 459 | 20240729 | 114100 | 334041014450 | 43750 | 43750 | 43850 | 43750 | 21503 |
| 460 | 20240729 | 114000 | 333099281300 | 43750 | 43700 | 43750 | 43650 | 4097 |
| 461 | 20240729 | 113900 | 332920273150 | 43700 | 43650 | 43700 | 43650 | 3335 |
| 462 | 20240729 | 113800 | 332774581750 | 43700 | 43650 | 43750 | 43650 | 9580 |
| 463 | 20240729 | 113700 | 332356040850 | 43650 | 43650 | 43700 | 43600 | 10364 |
| 464 | 20240729 | 113600 | 331903675050 | 43650 | 43650 | 43700 | 43600 | 16868 |
| 465 | 20240729 | 113500 | 331167695900 | 43600 | 43500 | 43700 | 43500 | 16681 |
| 466 | 20240729 | 113400 | 330440032950 | 43500 | 43450 | 43550 | 43400 | 9526 |
| 467 | 20240729 | 113300 | 330025715250 | 43400 | 43450 | 43450 | 43350 | 10328 |
| 468 | 20240729 | 113200 | 329577623450 | 43400 | 43450 | 43500 | 43350 | 18203 |
| 469 | 20240729 | 113100 | 328786991000 | 43450 | 43350 | 43500 | 43300 | 23998 |
| 470 | 20240729 | 113000 | 327745993650 | 43300 | 43450 | 43450 | 43250 | 29548 |
| 471 | 20240729 | 112900 | 326465879550 | 43450 | 43450 | 43500 | 43350 | 37093 |
| 472 | 20240729 | 112800 | 324855719350 | 43500 | 43650 | 43700 | 43400 | 52426 |
| 473 | 20240729 | 112700 | 322573631350 | 43600 | 43800 | 43800 | 43600 | 34846 |
| 474 | 20240729 | 112600 | 321051634950 | 43800 | 43800 | 43900 | 43750 | 13802 |
| 475 | 20240729 | 112500 | 320446723450 | 43800 | 44000 | 44100 | 43800 | 34846 |
| 476 | 20240729 | 112400 | 318916190900 | 44000 | 43950 | 44100 | 43950 | 16359 |
| 477 | 20240729 | 112300 | 318196157250 | 43950 | 44150 | 44200 | 43950 | 25438 |
| 478 | 20240729 | 112200 | 317075504800 | 44150 | 44200 | 44250 | 44150 | 6221 |
| 479 | 20240729 | 112100 | 316800716500 | 44200 | 44250 | 44300 | 44200 | 9401 |
| 480 | 20240729 | 112000 | 316385026800 | 44250 | 44400 | 44450 | 44250 | 10886 |
| 481 | 20240729 | 111900 | 315902255800 | 44450 | 44450 | 44500 | 44400 | 7821 |
| 482 | 20240729 | 111800 | 315554642950 | 44450 | 44450 | 44500 | 44400 | 4149 |
| 483 | 20240729 | 111700 | 315370195050 | 44400 | 44450 | 44550 | 44400 | 9674 |
| 484 | 20240729 | 111600 | 314940003900 | 44500 | 44550 | 44600 | 44500 | 5610 |
| 485 | 20240729 | 111500 | 314690251300 | 44550 | 44600 | 44650 | 44550 | 5105 |
| 486 | 20240729 | 111400 | 314462550700 | 44600 | 44500 | 44650 | 44500 | 6182 |
| 487 | 20240729 | 111300 | 314187128900 | 44500 | 44600 | 44650 | 44500 | 5730 |
| 488 | 20240729 | 111200 | 313931687650 | 44650 | 44550 | 44700 | 44550 | 12462 |
| 489 | 20240729 | 111100 | 313375504700 | 44550 | 44600 | 44600 | 44500 | 5505 |
| 490 | 20240729 | 111000 | 313130258050 | 44600 | 44650 | 44750 | 44600 | 15701 |
| 491 | 20240729 | 110900 | 312428796900 | 44700 | 44400 | 44700 | 44400 | 22840 |
| 492 | 20240729 | 110800 | 311410010150 | 44400 | 44350 | 44400 | 44300 | 9689 |
| 493 | 20240729 | 110700 | 310980228850 | 44350 | 44350 | 44400 | 44350 | 3496 |
| 494 | 20240729 | 110600 | 310825141000 | 44350 | 44450 | 44500 | 44350 | 7406 |
| 495 | 20240729 | 110500 | 310496291900 | 44450 | 44450 | 44550 | 44400 | 11775 |
| 496 | 20240729 | 110400 | 309972337050 | 44400 | 44600 | 44600 | 44400 | 15549 |
| 497 | 20240729 | 110300 | 309279854050 | 44600 | 44400 | 44600 | 44350 | 33760 |
| 498 | 20240729 | 110200 | 307778755850 | 44350 | 44200 | 44450 | 44200 | 24126 |
| 499 | 20240729 | 110100 | 306708939800 | 44250 | 44200 | 44250 | 44150 | 9535 |
| 500 | 20240729 | 110000 | 306287387350 | 44200 | 44050 | 44250 | 44000 | 13431 |
| 501 | 20240729 | 105900 | 305694448650 | 44050 | 44000 | 44050 | 43950 | 6678 |
| 502 | 20240729 | 105800 | 305400780100 | 44050 | 44100 | 44100 | 43950 | 18941 |
| 503 | 20240729 | 105700 | 304566986400 | 44100 | 44100 | 44150 | 44050 | 5472 |
| 504 | 20240729 | 105600 | 304325737600 | 44100 | 44100 | 44150 | 44050 | 7580 |
| 505 | 20240729 | 105500 | 303991478300 | 44100 | 44000 | 44200 | 43950 | 16458 |
| 506 | 20240729 | 105400 | 303265959700 | 44000 | 43800 | 44000 | 43800 | 12836 |
| 507 | 20240729 | 105300 | 302702985800 | 43850 | 44000 | 44050 | 43750 | 50562 |
| 508 | 20240729 | 105200 | 300485601000 | 44000 | 44000 | 44050 | 43950 | 10754 |
| 509 | 20240729 | 105100 | 300012466400 | 44000 | 44000 | 44050 | 43950 | 18343 |
| 510 | 20240729 | 105000 | 299205652800 | 43950 | 44000 | 44050 | 43950 | 23387 |
| 511 | 20240729 | 104900 | 298176865800 | 44000 | 44300 | 44350 | 43850 | 85515 |
| 512 | 20240729 | 104800 | 294410860650 | 44350 | 44450 | 44500 | 44300 | 15452 |
| 513 | 20240729 | 104700 | 293725245250 | 44450 | 44350 | 44450 | 44350 | 9961 |
| 514 | 20240729 | 104600 | 293282902350 | 44400 | 44250 | 44400 | 44250 | 11530 |
| 515 | 20240729 | 104500 | 292772387550 | 44250 | 44550 | 44550 | 44250 | 27229 |
| 516 | 20240729 | 104400 | 291564148000 | 44550 | 44400 | 44550 | 44350 | 12729 |
| 517 | 20240729 | 104300 | 290998340600 | 44350 | 44550 | 44550 | 44350 | 19668 |
| 518 | 20240729 | 104200 | 290124736500 | 44500 | 44650 | 44700 | 44500 | 12692 |
| 519 | 20240729 | 104100 | 289558526750 | 44650 | 44450 | 44700 | 44400 | 12332 |
| 520 | 20240729 | 104000 | 289008929950 | 44400 | 44550 | 44600 | 44400 | 16701 |
| 521 | 20240729 | 103900 | 288266067850 | 44550 | 44600 | 44650 | 44500 | 18556 |
| 522 | 20240729 | 103800 | 287439779650 | 44650 | 44650 | 44750 | 44600 | 15175 |
| 523 | 20240729 | 103700 | 286762048450 | 44650 | 44850 | 44900 | 44600 | 27712 |
| 524 | 20240729 | 103600 | 285521626800 | 44900 | 44950 | 45200 | 44750 | 93423 |
| 525 | 20240729 | 103500 | 281314116200 | 45000 | 44750 | 45000 | 44650 | 61988 |
| 526 | 20240729 | 103400 | 278535596100 | 44800 | 44750 | 44850 | 44750 | 30917 |
| 527 | 20240729 | 103300 | 277150455300 | 44800 | 44550 | 44800 | 44550 | 27813 |
| 528 | 20240729 | 103200 | 275906846700 | 44550 | 44650 | 44700 | 44550 | 15720 |
| 529 | 20240729 | 103100 | 275205634550 | 44700 | 44600 | 44700 | 44550 | 31445 |
| 530 | 20240729 | 103000 | 273802420300 | 44600 | 44350 | 44650 | 44300 | 36634 |
| 531 | 20240729 | 102900 | 272171317150 | 44300 | 44350 | 44400 | 44300 | 12016 |
| 532 | 20240729 | 102800 | 271638181900 | 44400 | 44350 | 44400 | 44300 | 10341 |
| 533 | 20240729 | 102700 | 271179596750 | 44300 | 44200 | 44350 | 44150 | 11758 |
| 534 | 20240729 | 102600 | 270659239350 | 44200 | 44100 | 44350 | 44050 | 16613 |
| 535 | 20240729 | 102500 | 269924465650 | 44100 | 44150 | 44150 | 44050 | 10390 |
| 536 | 20240729 | 102400 | 269466507950 | 44100 | 44250 | 44300 | 44050 | 34246 |
| 537 | 20240729 | 102300 | 267955342350 | 44250 | 44350 | 44400 | 44250 | 14968 |
| 538 | 20240729 | 102200 | 267292005950 | 44350 | 44450 | 44500 | 44300 | 17115 |
| 539 | 20240729 | 102100 | 266532155400 | 44450 | 44500 | 44500 | 44400 | 17812 |
| 540 | 20240729 | 102000 | 265740124100 | 44500 | 44250 | 44500 | 44250 | 36095 |
| 541 | 20240729 | 101900 | 264138587300 | 44250 | 44250 | 44300 | 44200 | 20724 |
| 542 | 20240729 | 101800 | 263221573500 | 44300 | 43950 | 44350 | 43950 | 35247 |
| 543 | 20240729 | 101700 | 261664664050 | 43950 | 44150 | 44250 | 43950 | 53022 |
| 544 | 20240729 | 101600 | 259328159900 | 44200 | 44300 | 44350 | 44050 | 74923 |
| 545 | 20240729 | 101500 | 256019393550 | 44300 | 44700 | 44700 | 44300 | 52993 |
| 546 | 20240729 | 101400 | 253662002800 | 44700 | 44550 | 44700 | 44500 | 14979 |
| 547 | 20240729 | 101300 | 252994025200 | 44550 | 44450 | 44700 | 44400 | 35908 |
| 548 | 20240729 | 101200 | 251394344000 | 44450 | 44700 | 44800 | 44450 | 64158 |
| 549 | 20240729 | 101100 | 248530649650 | 44700 | 44950 | 45000 | 44700 | 55160 |
| 550 | 20240729 | 101000 | 246057922350 | 44900 | 44900 | 45200 | 44850 | 103333 |
| 551 | 20240729 | 100900 | 241403754450 | 44900 | 44750 | 44950 | 44650 | 65366 |
| 552 | 20240729 | 100800 | 238476596650 | 44750 | 44900 | 45150 | 44700 | 193838 |
| 553 | 20240729 | 100700 | 229761810400 | 44900 | 44800 | 44900 | 44700 | 82575 |
| 554 | 20240729 | 100600 | 226062306400 | 44850 | 44600 | 44850 | 44550 | 155891 |
| 555 | 20240729 | 100500 | 219084461150 | 44600 | 44400 | 44650 | 44400 | 71722 |
| 556 | 20240729 | 100400 | 215888648000 | 44400 | 44550 | 44600 | 44250 | 52272 |
| 557 | 20240729 | 100300 | 213567567650 | 44500 | 44600 | 44650 | 44400 | 67932 |
| 558 | 20240729 | 100200 | 210546426150 | 44600 | 44200 | 44650 | 44200 | 131635 |
| 559 | 20240729 | 100100 | 204694077450 | 44200 | 44250 | 44250 | 44100 | 42739 |
| 560 | 20240729 | 100000 | 202805907000 | 44200 | 44150 | 44350 | 44050 | 73550 |
| 561 | 20240729 | 095900 | 199554368850 | 44150 | 43900 | 44200 | 43850 | 87856 |
| 562 | 20240729 | 095800 | 195682501800 | 43900 | 43800 | 44000 | 43650 | 80085 |
| 563 | 20240729 | 095700 | 192167474050 | 43800 | 43450 | 43800 | 43400 | 28872 |
| 564 | 20240729 | 095600 | 190908359600 | 43400 | 43400 | 43500 | 43350 | 9092 |
| 565 | 20240729 | 095500 | 190513503450 | 43350 | 43550 | 43550 | 43300 | 20610 |
| 566 | 20240729 | 095400 | 189618730700 | 43550 | 43400 | 43600 | 43350 | 18540 |
| 567 | 20240729 | 095300 | 188812426550 | 43400 | 43350 | 43500 | 43300 | 14670 |
| 568 | 20240729 | 095200 | 188175757350 | 43350 | 43250 | 43350 | 43100 | 34222 |
| 569 | 20240729 | 095100 | 186697656450 | 43200 | 43250 | 43400 | 43200 | 35755 |
| 570 | 20240729 | 095000 | 185151358350 | 43200 | 43600 | 43650 | 43200 | 97146 |
| 571 | 20240729 | 094900 | 180937491550 | 43600 | 43700 | 43800 | 43600 | 33299 |
| 572 | 20240729 | 094800 | 179481710300 | 43800 | 43750 | 43850 | 43650 | 43271 |
| 573 | 20240729 | 094700 | 177588131900 | 43700 | 43650 | 43800 | 43600 | 26074 |
| 574 | 20240729 | 094600 | 176448231200 | 43600 | 43950 | 44000 | 43500 | 94035 |
| 575 | 20240729 | 094500 | 172338155150 | 43950 | 44250 | 44300 | 43800 | 72197 |
| 576 | 20240729 | 094400 | 169159224450 | 44300 | 43600 | 44300 | 43550 | 189989 |
| 577 | 20240729 | 094300 | 160795862300 | 43600 | 43650 | 43650 | 43450 | 23183 |
| 578 | 20240729 | 094200 | 159785857650 | 43600 | 43450 | 43650 | 43400 | 26740 |
| 579 | 20240729 | 094100 | 158622555650 | 43400 | 43550 | 43650 | 43350 | 33189 |
| 580 | 20240729 | 094000 | 157180168650 | 43500 | 43900 | 43950 | 43500 | 51339 |
| 581 | 20240729 | 093900 | 154933450700 | 43950 | 43400 | 43950 | 43400 | 58145 |
| 582 | 20240729 | 093800 | 152388928450 | 43400 | 43450 | 43600 | 43350 | 37769 |
| 583 | 20240729 | 093700 | 150747856550 | 43450 | 43700 | 43850 | 43350 | 67487 |
| 584 | 20240729 | 093600 | 147803400550 | 43700 | 43750 | 43950 | 43700 | 68984 |
| 585 | 20240729 | 093500 | 144778203000 | 43800 | 43850 | 44000 | 43700 | 113460 |
| 586 | 20240729 | 093400 | 139801596100 | 43850 | 43800 | 43900 | 43700 | 96511 |
| 587 | 20240729 | 093300 | 135572858950 | 43800 | 43500 | 43950 | 43500 | 177311 |
| 588 | 20240729 | 093200 | 127802316150 | 43550 | 43050 | 43700 | 43050 | 217891 |
| 589 | 20240729 | 093100 | 118334729050 | 43050 | 42750 | 43100 | 42700 | 48367 |
| 590 | 20240729 | 093000 | 116257646150 | 42800 | 42800 | 42850 | 42700 | 24996 |
| 591 | 20240729 | 092900 | 115188009650 | 42800 | 42450 | 42800 | 42450 | 22251 |
| 592 | 20240729 | 092800 | 114237923150 | 42500 | 42400 | 42550 | 42300 | 20835 |
| 593 | 20240729 | 092700 | 113354698300 | 42350 | 42350 | 42500 | 42300 | 24469 |
| 594 | 20240729 | 092600 | 112318289050 | 42300 | 42700 | 42750 | 42300 | 38279 |
| 595 | 20240729 | 092500 | 110692859250 | 42700 | 42750 | 42800 | 42700 | 12007 |
| 596 | 20240729 | 092400 | 110179620950 | 42700 | 42600 | 42800 | 42500 | 14378 |
| 597 | 20240729 | 092300 | 109566848700 | 42500 | 42450 | 42750 | 42350 | 23312 |
| 598 | 20240729 | 092200 | 108575611450 | 42450 | 42600 | 42650 | 42400 | 39487 |
| 599 | 20240729 | 092100 | 106897349100 | 42650 | 43100 | 43200 | 42600 | 50571 |
| 600 | 20240729 | 092000 | 104726179650 | 43150 | 42750 | 43200 | 42750 | 54947 |
| 601 | 20240729 | 091900 | 102360454150 | 42800 | 42700 | 43050 | 42700 | 35593 |
| 602 | 20240729 | 091800 | 100833802650 | 42700 | 42900 | 42900 | 42600 | 34519 |
| 603 | 20240729 | 091700 | 99359151800 | 42900 | 42750 | 42950 | 42750 | 17338 |
| 604 | 20240729 | 091600 | 98616919550 | 42800 | 43050 | 43250 | 42750 | 42351 |
| 605 | 20240729 | 091500 | 96795324400 | 43100 | 43350 | 43350 | 42900 | 59308 |
| 606 | 20240729 | 091400 | 94240216000 | 43350 | 42600 | 43350 | 42550 | 180423 |
| 607 | 20240729 | 091300 | 86474540700 | 42600 | 42150 | 42700 | 42100 | 68196 |
| 608 | 20240729 | 091200 | 83582470900 | 42100 | 42600 | 42600 | 42100 | 45032 |
| 609 | 20240729 | 091100 | 81676033500 | 42550 | 42350 | 42600 | 42250 | 44200 |
| 610 | 20240729 | 091000 | 79801320800 | 42350 | 42700 | 42750 | 42250 | 96757 |
| 611 | 20240729 | 090900 | 75694862700 | 42700 | 42750 | 43050 | 42700 | 68916 |
| 612 | 20240729 | 090800 | 72741786650 | 42750 | 43100 | 43200 | 42750 | 125760 |
| 613 | 20240729 | 090700 | 67331782950 | 43100 | 42850 | 43100 | 42800 | 55896 |
| 614 | 20240729 | 090600 | 64928873000 | 42850 | 43200 | 43300 | 42800 | 118942 |
| 615 | 20240729 | 090500 | 59813958950 | 43200 | 42500 | 43400 | 42450 | 308461 |
| 616 | 20240729 | 090400 | 46546419050 | 42500 | 42700 | 42750 | 42400 | 79584 |
| 617 | 20240729 | 090300 | 43156013000 | 42700 | 42750 | 42850 | 42300 | 143310 |
| 618 | 20240729 | 090200 | 37053534400 | 42700 | 42350 | 42850 | 42300 | 288176 |
| 619 | 20240729 | 090100 | 24755004650 | 42300 | 42150 | 42450 | 41950 | 175581 |
| 620 | 20240729 | 090000 | 17350474750 | 42200 | 42250 | 42250 | 41600 | 411715 |