32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 190400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 3 | 20240729 | 190300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240729 | 190200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240729 | 190100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240729 | 190000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240729 | 185900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240729 | 185800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240729 | 185700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240729 | 185600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240729 | 185500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240729 | 185400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240729 | 185300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240729 | 185200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240729 | 185100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240729 | 185000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240729 | 184900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240729 | 184800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240729 | 184700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240729 | 184600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240729 | 184500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240729 | 184400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240729 | 184300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240729 | 184200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240729 | 184100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240729 | 184000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240729 | 183900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240729 | 183800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240729 | 183700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240729 | 183600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240729 | 183500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240729 | 183400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 33 | 20240729 | 183300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240729 | 183200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240729 | 183100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240729 | 183000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240729 | 182900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240729 | 182800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240729 | 182700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240729 | 182600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240729 | 182500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240729 | 182400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240729 | 182300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240729 | 182200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240729 | 182100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240729 | 182000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240729 | 181900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240729 | 181800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240729 | 181700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240729 | 181600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240729 | 181500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240729 | 181400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240729 | 181300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240729 | 181200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240729 | 181100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240729 | 181000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240729 | 180900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240729 | 180800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240729 | 180700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240729 | 180600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240729 | 180500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240729 | 180400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 63 | 20240729 | 180300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240729 | 180200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240729 | 180100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240729 | 180000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240729 | 175900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240729 | 175800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240729 | 175700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240729 | 175600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240729 | 175500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240729 | 175400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240729 | 175300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240729 | 175200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240729 | 175100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240729 | 175000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240729 | 174900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240729 | 174800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240729 | 174700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240729 | 174600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240729 | 174500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240729 | 174400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240729 | 174300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240729 | 174200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240729 | 174100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240729 | 174000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240729 | 173900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240729 | 173800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240729 | 173700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240729 | 173600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240729 | 173500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240729 | 173400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 93 | 20240729 | 173300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240729 | 173200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240729 | 173100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240729 | 173000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240729 | 172900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240729 | 172800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240729 | 172700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240729 | 172600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240729 | 172500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240729 | 172400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240729 | 172300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240729 | 172200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240729 | 172100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240729 | 172000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240729 | 171900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240729 | 171800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240729 | 171700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240729 | 171600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240729 | 171500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240729 | 171400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240729 | 171300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240729 | 171200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240729 | 171100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240729 | 171000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240729 | 170900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240729 | 170800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240729 | 170700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240729 | 170600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240729 | 170500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240729 | 170400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 123 | 20240729 | 170300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240729 | 170200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240729 | 170100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240729 | 170000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240729 | 165900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240729 | 165800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240729 | 165700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240729 | 165600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240729 | 165500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240729 | 165400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240729 | 165300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240729 | 165200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240729 | 165100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240729 | 165000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240729 | 164900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240729 | 164800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240729 | 164700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240729 | 164600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240729 | 164500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240729 | 164400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240729 | 164300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240729 | 164200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240729 | 164100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240729 | 164000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240729 | 163900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240729 | 163800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240729 | 163700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240729 | 163600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240729 | 163500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240729 | 163400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 153 | 20240729 | 163300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240729 | 163200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240729 | 163100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240729 | 163000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240729 | 162900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240729 | 162800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240729 | 162700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240729 | 162600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240729 | 162500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240729 | 162400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240729 | 162300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240729 | 162200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240729 | 162100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240729 | 162000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240729 | 161900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240729 | 161800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240729 | 161700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240729 | 161600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240729 | 161500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240729 | 161400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240729 | 161300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240729 | 161200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240729 | 161100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240729 | 161000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240729 | 160900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240729 | 160800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240729 | 160700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240729 | 160600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240729 | 160500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240729 | 160400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 183 | 20240729 | 160300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240729 | 160200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240729 | 160100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240729 | 160000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240729 | 155900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240729 | 155800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240729 | 155700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240729 | 155600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240729 | 155500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240729 | 155400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240729 | 155300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240729 | 155200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240729 | 155100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240729 | 155000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240729 | 154900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240729 | 154800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240729 | 154700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240729 | 154600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240729 | 154500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240729 | 154400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240729 | 154300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240729 | 154200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240729 | 154100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240729 | 154000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240729 | 153900 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240729 | 153800 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240729 | 153700 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240729 | 153600 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240729 | 153500 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240729 | 153400 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 213 | 20240729 | 153300 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240729 | 153200 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240729 | 153100 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240729 | 153000 | 6522125050 | 37450 | 37450 | 37450 | 37450 | 7552 |
| 217 | 20240729 | 152900 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240729 | 152800 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240729 | 152700 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240729 | 152600 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240729 | 152500 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240729 | 152400 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240729 | 152300 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240729 | 152200 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240729 | 152100 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240729 | 152000 | 6239302650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240729 | 151900 | 6239302650 | 37600 | 37650 | 37650 | 37550 | 251 |
| 228 | 20240729 | 151800 | 6229865450 | 37650 | 37600 | 37650 | 37600 | 382 |
| 229 | 20240729 | 151700 | 6215494500 | 37600 | 37600 | 37650 | 37600 | 400 |
| 230 | 20240729 | 151600 | 6200444550 | 37600 | 37600 | 37650 | 37600 | 352 |
| 231 | 20240729 | 151500 | 6187209200 | 37600 | 37600 | 37650 | 37600 | 454 |
| 232 | 20240729 | 151400 | 6170124550 | 37600 | 37600 | 37650 | 37600 | 449 |
| 233 | 20240729 | 151300 | 6153239100 | 37600 | 37600 | 37600 | 37550 | 1704 |
| 234 | 20240729 | 151200 | 6089245800 | 37550 | 37600 | 37600 | 37550 | 531 |
| 235 | 20240729 | 151100 | 6069281900 | 37600 | 37600 | 37600 | 37550 | 543 |
| 236 | 20240729 | 151000 | 6048868050 | 37600 | 37600 | 37650 | 37600 | 344 |
| 237 | 20240729 | 150900 | 6035929550 | 37600 | 37650 | 37650 | 37600 | 142 |
| 238 | 20240729 | 150800 | 6030587650 | 37600 | 37600 | 37600 | 37550 | 1271 |
| 239 | 20240729 | 150700 | 5982800600 | 37550 | 37600 | 37600 | 37550 | 318 |
| 240 | 20240729 | 150600 | 5970858650 | 37600 | 37600 | 37600 | 37550 | 183 |
| 241 | 20240729 | 150500 | 5963979700 | 37600 | 37650 | 37650 | 37600 | 422 |
| 242 | 20240729 | 150400 | 5948111550 | 37600 | 37650 | 37700 | 37600 | 499 |
| 243 | 20240729 | 150300 | 5929324900 | 37700 | 37700 | 37700 | 37700 | 104 |
| 244 | 20240729 | 150200 | 5925404100 | 37650 | 37700 | 37700 | 37650 | 327 |
| 245 | 20240729 | 150100 | 5913087850 | 37700 | 37650 | 37700 | 37650 | 849 |
| 246 | 20240729 | 150000 | 5881120000 | 37650 | 37600 | 37650 | 37600 | 799 |
| 247 | 20240729 | 145900 | 5851073900 | 37600 | 37600 | 37600 | 37600 | 154 |
| 248 | 20240729 | 145800 | 5845283500 | 37600 | 37600 | 37600 | 37550 | 54 |
| 249 | 20240729 | 145700 | 5843253150 | 37550 | 37600 | 37600 | 37550 | 219 |
| 250 | 20240729 | 145600 | 5835021450 | 37600 | 37600 | 37600 | 37550 | 71 |
| 251 | 20240729 | 145500 | 5832352750 | 37600 | 37550 | 37600 | 37550 | 197 |
| 252 | 20240729 | 145400 | 5824954350 | 37550 | 37500 | 37550 | 37500 | 464 |
| 253 | 20240729 | 145300 | 5807546350 | 37500 | 37500 | 37500 | 37500 | 122 |
| 254 | 20240729 | 145200 | 5802971350 | 37500 | 37500 | 37500 | 37500 | 123 |
| 255 | 20240729 | 145100 | 5798358850 | 37500 | 37550 | 37550 | 37500 | 522 |
| 256 | 20240729 | 145000 | 5778763050 | 37550 | 37500 | 37550 | 37500 | 176 |
| 257 | 20240729 | 144900 | 5772154450 | 37550 | 37550 | 37550 | 37500 | 78 |
| 258 | 20240729 | 144800 | 5769225800 | 37550 | 37550 | 37600 | 37500 | 304 |
| 259 | 20240729 | 144700 | 5757819200 | 37550 | 37550 | 37550 | 37550 | 308 |
| 260 | 20240729 | 144600 | 5746253800 | 37600 | 37500 | 37600 | 37500 | 1289 |
| 261 | 20240729 | 144500 | 5697855300 | 37500 | 37500 | 37550 | 37500 | 450 |
| 262 | 20240729 | 144400 | 5680973650 | 37550 | 37550 | 37550 | 37550 | 78 |
| 263 | 20240729 | 144300 | 5678044750 | 37550 | 37500 | 37550 | 37500 | 36 |
| 264 | 20240729 | 144200 | 5676694450 | 37550 | 37550 | 37550 | 37500 | 134 |
| 265 | 20240729 | 144100 | 5671663100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20240729 | 144000 | 5671663100 | 37550 | 37550 | 37550 | 37550 | 181 |
| 267 | 20240729 | 143900 | 5664866550 | 37550 | 37550 | 37550 | 37550 | 51 |
| 268 | 20240729 | 143800 | 5662951500 | 37550 | 37600 | 37600 | 37550 | 113 |
| 269 | 20240729 | 143700 | 5658703800 | 37600 | 37600 | 37600 | 37600 | 12 |
| 270 | 20240729 | 143600 | 5658252600 | 37600 | 37550 | 37600 | 37550 | 461 |
| 271 | 20240729 | 143500 | 5640941850 | 37550 | 37500 | 37550 | 37500 | 53 |
| 272 | 20240729 | 143400 | 5638954250 | 37500 | 37500 | 37500 | 37500 | 21 |
| 273 | 20240729 | 143300 | 5638166750 | 37550 | 37550 | 37550 | 37500 | 58 |
| 274 | 20240729 | 143200 | 5635989700 | 37550 | 37550 | 37550 | 37550 | 18 |
| 275 | 20240729 | 143100 | 5635313800 | 37550 | 37450 | 37550 | 37450 | 1153 |
| 276 | 20240729 | 143000 | 5592114300 | 37450 | 37450 | 37450 | 37450 | 165 |
| 277 | 20240729 | 142900 | 5585935050 | 37450 | 37500 | 37500 | 37450 | 244 |
| 278 | 20240729 | 142800 | 5576795750 | 37500 | 37500 | 37500 | 37500 | 10 |
| 279 | 20240729 | 142700 | 5576420750 | 37500 | 37500 | 37500 | 37500 | 23 |
| 280 | 20240729 | 142600 | 5575558250 | 37450 | 37400 | 37450 | 37350 | 390 |
| 281 | 20240729 | 142500 | 5560956800 | 37400 | 37400 | 37400 | 37400 | 95 |
| 282 | 20240729 | 142400 | 5557403800 | 37400 | 37400 | 37450 | 37350 | 954 |
| 283 | 20240729 | 142300 | 5521722000 | 37400 | 37400 | 37400 | 37400 | 98 |
| 284 | 20240729 | 142200 | 5518056800 | 37400 | 37400 | 37400 | 37400 | 104 |
| 285 | 20240729 | 142100 | 5514167200 | 37400 | 37400 | 37400 | 37400 | 133 |
| 286 | 20240729 | 142000 | 5509193000 | 37400 | 37400 | 37400 | 37400 | 575 |
| 287 | 20240729 | 141900 | 5487688000 | 37450 | 37450 | 37450 | 37450 | 13 |
| 288 | 20240729 | 141800 | 5487201150 | 37450 | 37400 | 37450 | 37400 | 31 |
| 289 | 20240729 | 141700 | 5486041600 | 37450 | 37450 | 37450 | 37450 | 309 |
| 290 | 20240729 | 141600 | 5474469550 | 37450 | 37400 | 37450 | 37400 | 21 |
| 291 | 20240729 | 141500 | 5473684100 | 37400 | 37400 | 37400 | 37400 | 31 |
| 292 | 20240729 | 141400 | 5472524700 | 37400 | 37450 | 37450 | 37400 | 32 |
| 293 | 20240729 | 141300 | 5471327300 | 37450 | 37450 | 37450 | 37450 | 14 |
| 294 | 20240729 | 141200 | 5470803000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 295 | 20240729 | 141100 | 5470803000 | 37450 | 37450 | 37450 | 37450 | 65 |
| 296 | 20240729 | 141000 | 5468368750 | 37500 | 37500 | 37500 | 37500 | 11 |
| 297 | 20240729 | 140900 | 5467956250 | 37550 | 37550 | 37550 | 37550 | 150 |
| 298 | 20240729 | 140800 | 5462323750 | 37500 | 37450 | 37500 | 37450 | 356 |
| 299 | 20240729 | 140700 | 5448982750 | 37450 | 37450 | 37450 | 37450 | 23 |
| 300 | 20240729 | 140600 | 5448121400 | 37450 | 37400 | 37450 | 37400 | 52 |
| 301 | 20240729 | 140500 | 5446175250 | 37450 | 37450 | 37450 | 37450 | 312 |
| 302 | 20240729 | 140400 | 5434490850 | 37400 | 37450 | 37450 | 37400 | 48 |
| 303 | 20240729 | 140300 | 5432694150 | 37400 | 37400 | 37400 | 37400 | 36 |
| 304 | 20240729 | 140200 | 5431347750 | 37400 | 37450 | 37500 | 37400 | 48 |
| 305 | 20240729 | 140100 | 5429551500 | 37400 | 37400 | 37400 | 37400 | 20 |
| 306 | 20240729 | 140000 | 5428803500 | 37500 | 37500 | 37500 | 37450 | 605 |
| 307 | 20240729 | 135900 | 5406117400 | 37500 | 37550 | 37550 | 37500 | 131 |
| 308 | 20240729 | 135800 | 5401199250 | 37500 | 37500 | 37550 | 37500 | 212 |
| 309 | 20240729 | 135700 | 5393244250 | 37500 | 37550 | 37550 | 37500 | 129 |
| 310 | 20240729 | 135600 | 5388406700 | 37500 | 37550 | 37550 | 37500 | 39 |
| 311 | 20240729 | 135500 | 5386943550 | 37550 | 37500 | 37550 | 37500 | 177 |
| 312 | 20240729 | 135400 | 5380305450 | 37500 | 37500 | 37500 | 37500 | 35 |
| 313 | 20240729 | 135300 | 5378992950 | 37500 | 37500 | 37500 | 37500 | 135 |
| 314 | 20240729 | 135200 | 5373930450 | 37500 | 37500 | 37550 | 37450 | 132 |
| 315 | 20240729 | 135100 | 5368980100 | 37500 | 37500 | 37500 | 37500 | 160 |
| 316 | 20240729 | 135000 | 5362980100 | 37500 | 37500 | 37550 | 37500 | 13 |
| 317 | 20240729 | 134900 | 5362492100 | 37500 | 37500 | 37500 | 37450 | 438 |
| 318 | 20240729 | 134800 | 5346084900 | 37500 | 37550 | 37550 | 37500 | 151 |
| 319 | 20240729 | 134700 | 5340421900 | 37550 | 37550 | 37600 | 37550 | 1124 |
| 320 | 20240729 | 134600 | 5298215650 | 37550 | 37550 | 37550 | 37550 | 819 |
| 321 | 20240729 | 134500 | 5267462200 | 37550 | 37550 | 37550 | 37550 | 109 |
| 322 | 20240729 | 134400 | 5263369250 | 37600 | 37600 | 37600 | 37600 | 114 |
| 323 | 20240729 | 134300 | 5259082850 | 37550 | 37550 | 37600 | 37550 | 32 |
| 324 | 20240729 | 134200 | 5257881200 | 37550 | 37600 | 37600 | 37550 | 505 |
| 325 | 20240729 | 134100 | 5238905850 | 37600 | 37600 | 37600 | 37600 | 2 |
| 326 | 20240729 | 134000 | 5238830650 | 37600 | 37550 | 37600 | 37550 | 5 |
| 327 | 20240729 | 133900 | 5238642800 | 37600 | 37500 | 37600 | 37500 | 235 |
| 328 | 20240729 | 133800 | 5229813600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 329 | 20240729 | 133700 | 5229813600 | 37500 | 37500 | 37500 | 37500 | 60 |
| 330 | 20240729 | 133600 | 5227563600 | 37550 | 37550 | 37550 | 37550 | 20 |
| 331 | 20240729 | 133500 | 5226812600 | 37500 | 37550 | 37550 | 37500 | 381 |
| 332 | 20240729 | 133400 | 5212516150 | 37550 | 37550 | 37550 | 37550 | 3 |
| 333 | 20240729 | 133300 | 5212403500 | 37550 | 37550 | 37600 | 37550 | 71 |
| 334 | 20240729 | 133200 | 5209737350 | 37550 | 37600 | 37600 | 37500 | 89 |
| 335 | 20240729 | 133100 | 5206393000 | 37550 | 37600 | 37600 | 37500 | 1438 |
| 336 | 20240729 | 133000 | 5152388250 | 37600 | 37600 | 37600 | 37600 | 134 |
| 337 | 20240729 | 132900 | 5147349850 | 37600 | 37600 | 37600 | 37600 | 296 |
| 338 | 20240729 | 132800 | 5136220250 | 37600 | 37600 | 37600 | 37550 | 80 |
| 339 | 20240729 | 132700 | 5133212300 | 37600 | 37600 | 37600 | 37600 | 622 |
| 340 | 20240729 | 132600 | 5109825100 | 37600 | 37600 | 37650 | 37600 | 4 |
| 341 | 20240729 | 132500 | 5109674650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 342 | 20240729 | 132400 | 5109674650 | 37600 | 37600 | 37600 | 37600 | 4 |
| 343 | 20240729 | 132300 | 5109524250 | 37600 | 37600 | 37600 | 37600 | 86 |
| 344 | 20240729 | 132200 | 5106290650 | 37600 | 37600 | 37600 | 37600 | 19 |
| 345 | 20240729 | 132100 | 5105576250 | 37600 | 37600 | 37600 | 37600 | 262 |
| 346 | 20240729 | 132000 | 5095725050 | 37600 | 37600 | 37600 | 37600 | 68 |
| 347 | 20240729 | 131900 | 5093168250 | 37600 | 37600 | 37600 | 37550 | 19 |
| 348 | 20240729 | 131800 | 5092454000 | 37600 | 37600 | 37600 | 37600 | 11 |
| 349 | 20240729 | 131700 | 5092040400 | 37600 | 37600 | 37600 | 37600 | 211 |
| 350 | 20240729 | 131600 | 5084106800 | 37600 | 37650 | 37650 | 37600 | 662 |
| 351 | 20240729 | 131500 | 5059215050 | 37650 | 37650 | 37650 | 37650 | 808 |
| 352 | 20240729 | 131400 | 5028793850 | 37650 | 37650 | 37650 | 37650 | 38 |
| 353 | 20240729 | 131300 | 5027363150 | 37650 | 37650 | 37650 | 37650 | 499 |
| 354 | 20240729 | 131200 | 5008575800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 355 | 20240729 | 131100 | 5008575800 | 37650 | 37600 | 37650 | 37600 | 150 |
| 356 | 20240729 | 131000 | 5002934450 | 37600 | 37600 | 37600 | 37600 | 235 |
| 357 | 20240729 | 130900 | 4994098450 | 37600 | 37650 | 37650 | 37600 | 416 |
| 358 | 20240729 | 130800 | 4978440100 | 37650 | 37650 | 37650 | 37650 | 45 |
| 359 | 20240729 | 130700 | 4976745850 | 37650 | 37650 | 37650 | 37650 | 105 |
| 360 | 20240729 | 130600 | 4972792600 | 37650 | 37650 | 37650 | 37650 | 4 |
| 361 | 20240729 | 130500 | 4972642000 | 37650 | 37650 | 37650 | 37650 | 11 |
| 362 | 20240729 | 130400 | 4972227850 | 37650 | 37650 | 37700 | 37600 | 381 |
| 363 | 20240729 | 130300 | 4957875450 | 37700 | 37650 | 37700 | 37650 | 533 |
| 364 | 20240729 | 130200 | 4937784600 | 37650 | 37650 | 37650 | 37650 | 576 |
| 365 | 20240729 | 130100 | 4916098200 | 37650 | 37550 | 37650 | 37550 | 384 |
| 366 | 20240729 | 130000 | 4901660950 | 37550 | 37550 | 37600 | 37500 | 152 |
| 367 | 20240729 | 125900 | 4895954500 | 37600 | 37500 | 37600 | 37500 | 286 |
| 368 | 20240729 | 125800 | 4885211000 | 37500 | 37600 | 37600 | 37500 | 47 |
| 369 | 20240729 | 125700 | 4883446000 | 37600 | 37600 | 37600 | 37500 | 382 |
| 370 | 20240729 | 125600 | 4869116500 | 37600 | 37550 | 37600 | 37550 | 34 |
| 371 | 20240729 | 125500 | 4867838600 | 37550 | 37500 | 37600 | 37500 | 348 |
| 372 | 20240729 | 125400 | 4854769150 | 37550 | 37550 | 37550 | 37550 | 51 |
| 373 | 20240729 | 125300 | 4852854100 | 37450 | 37500 | 37500 | 37450 | 570 |
| 374 | 20240729 | 125200 | 4831479150 | 37500 | 37450 | 37500 | 37400 | 635 |
| 375 | 20240729 | 125100 | 4807711850 | 37450 | 37450 | 37450 | 37400 | 58 |
| 376 | 20240729 | 125000 | 4805540000 | 37450 | 37400 | 37450 | 37350 | 94 |
| 377 | 20240729 | 124900 | 4802024400 | 37450 | 37450 | 37450 | 37450 | 301 |
| 378 | 20240729 | 124800 | 4790751950 | 37400 | 37450 | 37450 | 37400 | 581 |
| 379 | 20240729 | 124700 | 4769022500 | 37500 | 37400 | 37500 | 37400 | 23 |
| 380 | 20240729 | 124600 | 4768161500 | 37450 | 37450 | 37450 | 37450 | 206 |
| 381 | 20240729 | 124500 | 4760446800 | 37450 | 37400 | 37450 | 37350 | 446 |
| 382 | 20240729 | 124400 | 4743764950 | 37400 | 37450 | 37450 | 37400 | 281 |
| 383 | 20240729 | 124300 | 4733246500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 384 | 20240729 | 124200 | 4733246500 | 37450 | 37450 | 37450 | 37450 | 10 |
| 385 | 20240729 | 124100 | 4732872000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 386 | 20240729 | 124000 | 4732872000 | 37450 | 37450 | 37450 | 37450 | 702 |
| 387 | 20240729 | 123900 | 4706582100 | 37400 | 37400 | 37400 | 37400 | 321 |
| 388 | 20240729 | 123800 | 4694576700 | 37400 | 37400 | 37400 | 37400 | 137 |
| 389 | 20240729 | 123700 | 4689452900 | 37400 | 37400 | 37400 | 37350 | 73 |
| 390 | 20240729 | 123600 | 4686725700 | 37400 | 37400 | 37400 | 37400 | 222 |
| 391 | 20240729 | 123500 | 4678422900 | 37400 | 37350 | 37400 | 37350 | 203 |
| 392 | 20240729 | 123400 | 4670831050 | 37350 | 37350 | 37350 | 37350 | 6 |
| 393 | 20240729 | 123300 | 4670606950 | 37350 | 37400 | 37400 | 37350 | 92 |
| 394 | 20240729 | 123200 | 4667166700 | 37400 | 37400 | 37400 | 37400 | 40 |
| 395 | 20240729 | 123100 | 4665670700 | 37400 | 37400 | 37400 | 37400 | 345 |
| 396 | 20240729 | 123000 | 4652767700 | 37350 | 37350 | 37350 | 37350 | 12 |
| 397 | 20240729 | 122900 | 4652319500 | 37350 | 37350 | 37350 | 37350 | 328 |
| 398 | 20240729 | 122800 | 4640068700 | 37350 | 37350 | 37350 | 37300 | 39 |
| 399 | 20240729 | 122700 | 4638612700 | 37300 | 37300 | 37300 | 37300 | 297 |
| 400 | 20240729 | 122600 | 4627534600 | 37250 | 37250 | 37300 | 37250 | 271 |
| 401 | 20240729 | 122500 | 4617429850 | 37300 | 37250 | 37300 | 37250 | 40 |
| 402 | 20240729 | 122400 | 4615938900 | 37250 | 37250 | 37300 | 37250 | 50 |
| 403 | 20240729 | 122300 | 4614076350 | 37250 | 37250 | 37250 | 37250 | 98 |
| 404 | 20240729 | 122200 | 4610425850 | 37300 | 37250 | 37300 | 37250 | 198 |
| 405 | 20240729 | 122100 | 4603050250 | 37300 | 37300 | 37300 | 37300 | 100 |
| 406 | 20240729 | 122000 | 4599320250 | 37250 | 37250 | 37250 | 37250 | 248 |
| 407 | 20240729 | 121900 | 4590082250 | 37250 | 37200 | 37250 | 37200 | 102 |
| 408 | 20240729 | 121800 | 4586287800 | 37200 | 37200 | 37200 | 37200 | 51 |
| 409 | 20240729 | 121700 | 4584390600 | 37250 | 37250 | 37250 | 37250 | 7 |
| 410 | 20240729 | 121600 | 4584129850 | 37250 | 37250 | 37300 | 37250 | 214 |
| 411 | 20240729 | 121500 | 4576157800 | 37250 | 37300 | 37300 | 37250 | 18 |
| 412 | 20240729 | 121400 | 4575486950 | 37300 | 37300 | 37300 | 37300 | 15 |
| 413 | 20240729 | 121300 | 4574927450 | 37250 | 37250 | 37250 | 37250 | 1 |
| 414 | 20240729 | 121200 | 4574890200 | 37250 | 37250 | 37250 | 37250 | 47 |
| 415 | 20240729 | 121100 | 4573139450 | 37250 | 37200 | 37250 | 37200 | 124 |
| 416 | 20240729 | 121000 | 4568525650 | 37200 | 37200 | 37200 | 37200 | 1 |
| 417 | 20240729 | 120900 | 4568488450 | 37250 | 37250 | 37250 | 37200 | 65 |
| 418 | 20240729 | 120800 | 4566067250 | 37250 | 37200 | 37250 | 37200 | 16 |
| 419 | 20240729 | 120700 | 4565472000 | 37250 | 37200 | 37250 | 37200 | 212 |
| 420 | 20240729 | 120600 | 4557585550 | 37200 | 37200 | 37200 | 37150 | 61 |
| 421 | 20240729 | 120500 | 4555318800 | 37200 | 37150 | 37200 | 37150 | 173 |
| 422 | 20240729 | 120400 | 4548891800 | 37050 | 37000 | 37050 | 37000 | 209 |
| 423 | 20240729 | 120300 | 4541151750 | 37000 | 37000 | 37050 | 36950 | 602 |
| 424 | 20240729 | 120200 | 4518897300 | 37050 | 37050 | 37250 | 37050 | 550 |
| 425 | 20240729 | 120100 | 4498484650 | 37050 | 37050 | 37050 | 37000 | 17 |
| 426 | 20240729 | 120000 | 4497855550 | 36950 | 36900 | 37000 | 36900 | 217 |
| 427 | 20240729 | 115900 | 4489832550 | 37000 | 36950 | 37000 | 36900 | 1021 |
| 428 | 20240729 | 115800 | 4452155000 | 36950 | 37000 | 37000 | 36900 | 1192 |
| 429 | 20240729 | 115700 | 4408133150 | 37000 | 37000 | 37050 | 36950 | 532 |
| 430 | 20240729 | 115600 | 4388450650 | 37050 | 37000 | 37050 | 37000 | 48 |
| 431 | 20240729 | 115500 | 4386674150 | 37000 | 37050 | 37050 | 37000 | 83 |
| 432 | 20240729 | 115400 | 4383600050 | 37050 | 37050 | 37050 | 37050 | 81 |
| 433 | 20240729 | 115300 | 4380599000 | 37100 | 37050 | 37100 | 37050 | 90 |
| 434 | 20240729 | 115200 | 4377264400 | 37050 | 37050 | 37050 | 37000 | 208 |
| 435 | 20240729 | 115100 | 4369558950 | 37000 | 37000 | 37000 | 37000 | 52 |
| 436 | 20240729 | 115000 | 4367634950 | 37000 | 37000 | 37000 | 37000 | 13 |
| 437 | 20240729 | 114900 | 4367153950 | 37000 | 37000 | 37050 | 37000 | 298 |
| 438 | 20240729 | 114800 | 4356126850 | 37000 | 37050 | 37050 | 37000 | 114 |
| 439 | 20240729 | 114700 | 4351903250 | 37050 | 37050 | 37050 | 37000 | 26 |
| 440 | 20240729 | 114600 | 4350940900 | 37050 | 37000 | 37050 | 37000 | 146 |
| 441 | 20240729 | 114500 | 4345534100 | 37000 | 37000 | 37000 | 37000 | 114 |
| 442 | 20240729 | 114400 | 4341316100 | 37000 | 37000 | 37000 | 37000 | 77 |
| 443 | 20240729 | 114300 | 4338467100 | 37000 | 37000 | 37050 | 37000 | 70 |
| 444 | 20240729 | 114200 | 4335877050 | 37000 | 37050 | 37050 | 37000 | 166 |
| 445 | 20240729 | 114100 | 4329728050 | 37100 | 37000 | 37100 | 37000 | 252 |
| 446 | 20240729 | 114000 | 4320390350 | 37050 | 37050 | 37050 | 37050 | 2 |
| 447 | 20240729 | 113900 | 4320316250 | 37050 | 37050 | 37050 | 37050 | 91 |
| 448 | 20240729 | 113800 | 4316944700 | 37100 | 37050 | 37150 | 37050 | 14 |
| 449 | 20240729 | 113700 | 4316425600 | 37150 | 37150 | 37150 | 37150 | 4 |
| 450 | 20240729 | 113600 | 4316277000 | 37150 | 37150 | 37150 | 37100 | 7 |
| 451 | 20240729 | 113500 | 4316017150 | 37150 | 37150 | 37150 | 37150 | 99 |
| 452 | 20240729 | 113400 | 4312339300 | 37150 | 37150 | 37150 | 37150 | 96 |
| 453 | 20240729 | 113300 | 4308772900 | 37150 | 37000 | 37150 | 37000 | 1473 |
| 454 | 20240729 | 113200 | 4254263250 | 37000 | 37000 | 37100 | 37000 | 1205 |
| 455 | 20240729 | 113100 | 4209662650 | 37050 | 37100 | 37150 | 37000 | 5095 |
| 456 | 20240729 | 113000 | 4021054050 | 37150 | 37150 | 37150 | 37150 | 9 |
| 457 | 20240729 | 112900 | 4020719700 | 37200 | 37150 | 37200 | 37100 | 1200 |
| 458 | 20240729 | 112800 | 3976096750 | 37200 | 37200 | 37200 | 37200 | 1020 |
| 459 | 20240729 | 112700 | 3938152750 | 37200 | 37100 | 37200 | 37100 | 281 |
| 460 | 20240729 | 112600 | 3927722050 | 37150 | 37100 | 37150 | 37100 | 212 |
| 461 | 20240729 | 112500 | 3919846300 | 37100 | 37100 | 37150 | 37100 | 586 |
| 462 | 20240729 | 112400 | 3898098150 | 37100 | 37100 | 37100 | 37100 | 50 |
| 463 | 20240729 | 112300 | 3896243150 | 37100 | 37150 | 37150 | 37100 | 403 |
| 464 | 20240729 | 112200 | 3881280200 | 37150 | 37250 | 37250 | 37150 | 2654 |
| 465 | 20240729 | 112100 | 3782553150 | 37250 | 37300 | 37300 | 37250 | 775 |
| 466 | 20240729 | 112000 | 3753684350 | 37300 | 37300 | 37300 | 37300 | 10 |
| 467 | 20240729 | 111900 | 3753311350 | 37300 | 37300 | 37300 | 37300 | 42 |
| 468 | 20240729 | 111800 | 3751744750 | 37250 | 37250 | 37250 | 37250 | 15 |
| 469 | 20240729 | 111700 | 3751186000 | 37250 | 37250 | 37250 | 37250 | 238 |
| 470 | 20240729 | 111600 | 3742320500 | 37250 | 37250 | 37300 | 37250 | 147 |
| 471 | 20240729 | 111500 | 3736844500 | 37250 | 37300 | 37300 | 37250 | 68 |
| 472 | 20240729 | 111400 | 3734310850 | 37250 | 37250 | 37300 | 37250 | 259 |
| 473 | 20240729 | 111300 | 3724662350 | 37250 | 37300 | 37300 | 37250 | 110 |
| 474 | 20240729 | 111200 | 3720560450 | 37300 | 37350 | 37350 | 37300 | 208 |
| 475 | 20240729 | 111100 | 3712801900 | 37350 | 37350 | 37350 | 37350 | 20 |
| 476 | 20240729 | 111000 | 3712054900 | 37300 | 37300 | 37300 | 37300 | 224 |
| 477 | 20240729 | 110900 | 3703699700 | 37300 | 37300 | 37300 | 37300 | 200 |
| 478 | 20240729 | 110800 | 3696239700 | 37350 | 37350 | 37350 | 37350 | 43 |
| 479 | 20240729 | 110700 | 3694633650 | 37350 | 37350 | 37350 | 37350 | 3 |
| 480 | 20240729 | 110600 | 3694521600 | 37350 | 37350 | 37350 | 37350 | 114 |
| 481 | 20240729 | 110500 | 3690263700 | 37350 | 37350 | 37350 | 37300 | 89 |
| 482 | 20240729 | 110400 | 3686943700 | 37350 | 37300 | 37350 | 37300 | 39 |
| 483 | 20240729 | 110300 | 3685488750 | 37300 | 37300 | 37300 | 37300 | 49 |
| 484 | 20240729 | 110200 | 3683661050 | 37300 | 37300 | 37300 | 37300 | 166 |
| 485 | 20240729 | 110100 | 3677469250 | 37300 | 37250 | 37300 | 37250 | 131 |
| 486 | 20240729 | 110000 | 3672586550 | 37250 | 37300 | 37350 | 37250 | 186 |
| 487 | 20240729 | 105900 | 3665649450 | 37300 | 37300 | 37300 | 37300 | 46 |
| 488 | 20240729 | 105800 | 3663933650 | 37300 | 37350 | 37350 | 37300 | 3288 |
| 489 | 20240729 | 105700 | 3541176850 | 37400 | 37400 | 37400 | 37350 | 31 |
| 490 | 20240729 | 105600 | 3540018500 | 37400 | 37350 | 37400 | 37350 | 151 |
| 491 | 20240729 | 105500 | 3534372850 | 37400 | 37350 | 37400 | 37350 | 128 |
| 492 | 20240729 | 105400 | 3529591550 | 37400 | 37400 | 37400 | 37350 | 709 |
| 493 | 20240729 | 105300 | 3503077000 | 37400 | 37450 | 37450 | 37400 | 203 |
| 494 | 20240729 | 105200 | 3495483100 | 37450 | 37450 | 37450 | 37450 | 504 |
| 495 | 20240729 | 105100 | 3476608300 | 37450 | 37500 | 37500 | 37450 | 573 |
| 496 | 20240729 | 105000 | 3455130250 | 37500 | 37450 | 37500 | 37450 | 638 |
| 497 | 20240729 | 104900 | 3431205300 | 37450 | 37450 | 37450 | 37450 | 30 |
| 498 | 20240729 | 104800 | 3430081800 | 37450 | 37450 | 37500 | 37450 | 30 |
| 499 | 20240729 | 104700 | 3428957800 | 37450 | 37450 | 37450 | 37450 | 1 |
| 500 | 20240729 | 104600 | 3428920350 | 37450 | 37450 | 37450 | 37450 | 120 |
| 501 | 20240729 | 104500 | 3424426350 | 37450 | 37450 | 37450 | 37450 | 274 |
| 502 | 20240729 | 104400 | 3414165050 | 37450 | 37450 | 37450 | 37450 | 8 |
| 503 | 20240729 | 104300 | 3413865450 | 37450 | 37450 | 37450 | 37450 | 12 |
| 504 | 20240729 | 104200 | 3413416050 | 37450 | 37450 | 37450 | 37400 | 565 |
| 505 | 20240729 | 104100 | 3392278750 | 37450 | 37500 | 37550 | 37450 | 290 |
| 506 | 20240729 | 104000 | 3381401050 | 37500 | 37500 | 37500 | 37450 | 37 |
| 507 | 20240729 | 103900 | 3380015100 | 37500 | 37500 | 37500 | 37500 | 30 |
| 508 | 20240729 | 103800 | 3378890100 | 37500 | 37500 | 37500 | 37450 | 252 |
| 509 | 20240729 | 103700 | 3369450700 | 37600 | 37600 | 37600 | 37600 | 1 |
| 510 | 20240729 | 103600 | 3369413100 | 37600 | 37600 | 37600 | 37600 | 8 |
| 511 | 20240729 | 103500 | 3369112300 | 37450 | 37600 | 37650 | 37450 | 316 |
| 512 | 20240729 | 103400 | 3357234950 | 37600 | 37550 | 37600 | 37550 | 249 |
| 513 | 20240729 | 103300 | 3347884750 | 37500 | 37450 | 37500 | 37400 | 500 |
| 514 | 20240729 | 103200 | 3329149650 | 37400 | 37400 | 37400 | 37400 | 26 |
| 515 | 20240729 | 103100 | 3328177250 | 37400 | 37400 | 37400 | 37400 | 103 |
| 516 | 20240729 | 103000 | 3324325050 | 37400 | 37450 | 37450 | 37400 | 298 |
| 517 | 20240729 | 102900 | 3313175250 | 37450 | 37450 | 37450 | 37450 | 30 |
| 518 | 20240729 | 102800 | 3312051750 | 37500 | 37550 | 37550 | 37500 | 15 |
| 519 | 20240729 | 102700 | 3311488750 | 37600 | 37400 | 37650 | 37400 | 1235 |
| 520 | 20240729 | 102600 | 3265165800 | 37450 | 37500 | 37550 | 37450 | 388 |
| 521 | 20240729 | 102500 | 3250613300 | 37500 | 37500 | 37500 | 37500 | 56 |
| 522 | 20240729 | 102400 | 3248513300 | 37400 | 37350 | 37400 | 37350 | 784 |
| 523 | 20240729 | 102300 | 3219206950 | 37350 | 37300 | 37350 | 37300 | 29 |
| 524 | 20240729 | 102200 | 3218124300 | 37350 | 37300 | 37350 | 37300 | 162 |
| 525 | 20240729 | 102100 | 3212075300 | 37350 | 37350 | 37350 | 37300 | 1923 |
| 526 | 20240729 | 102000 | 3140269700 | 37350 | 37350 | 37400 | 37350 | 242 |
| 527 | 20240729 | 101900 | 3131228900 | 37350 | 37350 | 37400 | 37350 | 290 |
| 528 | 20240729 | 101800 | 3120396600 | 37350 | 37350 | 37400 | 37350 | 405 |
| 529 | 20240729 | 101700 | 3105269350 | 37350 | 37400 | 37400 | 37350 | 156 |
| 530 | 20240729 | 101600 | 3099442700 | 37400 | 37500 | 37500 | 37400 | 608 |
| 531 | 20240729 | 101500 | 3076683150 | 37500 | 37550 | 37550 | 37500 | 1349 |
| 532 | 20240729 | 101400 | 3026065400 | 37550 | 37550 | 37550 | 37550 | 133 |
| 533 | 20240729 | 101300 | 3021071250 | 37500 | 37500 | 37550 | 37500 | 321 |
| 534 | 20240729 | 101200 | 3009028250 | 37550 | 37600 | 37600 | 37550 | 439 |
| 535 | 20240729 | 101100 | 2992542650 | 37600 | 37600 | 37650 | 37600 | 447 |
| 536 | 20240729 | 101000 | 2975735350 | 37600 | 37650 | 37650 | 37600 | 2237 |
| 537 | 20240729 | 100900 | 2891619500 | 37650 | 37650 | 37650 | 37600 | 355 |
| 538 | 20240729 | 100800 | 2878255350 | 37650 | 37650 | 37700 | 37650 | 271 |
| 539 | 20240729 | 100700 | 2868052100 | 37650 | 37650 | 37700 | 37600 | 399 |
| 540 | 20240729 | 100600 | 2853029600 | 37650 | 37700 | 37700 | 37650 | 173 |
| 541 | 20240729 | 100500 | 2846512550 | 37700 | 37750 | 37750 | 37700 | 1272 |
| 542 | 20240729 | 100400 | 2798505150 | 37750 | 37600 | 37750 | 37600 | 2687 |
| 543 | 20240729 | 100300 | 2697297400 | 37600 | 37600 | 37600 | 37550 | 591 |
| 544 | 20240729 | 100200 | 2675100450 | 37600 | 37650 | 37650 | 37550 | 503 |
| 545 | 20240729 | 100100 | 2656190200 | 37650 | 37650 | 37650 | 37600 | 197 |
| 546 | 20240729 | 100000 | 2648773650 | 37650 | 37600 | 37650 | 37600 | 391 |
| 547 | 20240729 | 095900 | 2634071000 | 37600 | 37600 | 37650 | 37550 | 605 |
| 548 | 20240729 | 095800 | 2611323700 | 37600 | 37600 | 37600 | 37550 | 481 |
| 549 | 20240729 | 095700 | 2593252600 | 37600 | 37500 | 37650 | 37500 | 806 |
| 550 | 20240729 | 095600 | 2562972150 | 37500 | 37500 | 37500 | 37500 | 39 |
| 551 | 20240729 | 095500 | 2561509650 | 37500 | 37600 | 37650 | 37500 | 519 |
| 552 | 20240729 | 095400 | 2542029400 | 37600 | 37700 | 37700 | 37550 | 878 |
| 553 | 20240729 | 095300 | 2508965200 | 37750 | 37700 | 37800 | 37550 | 2467 |
| 554 | 20240729 | 095200 | 2415950600 | 37650 | 37550 | 37650 | 37550 | 827 |
| 555 | 20240729 | 095100 | 2384836150 | 37600 | 37500 | 37650 | 37500 | 1683 |
| 556 | 20240729 | 095000 | 2321575500 | 37500 | 37400 | 37550 | 37350 | 913 |
| 557 | 20240729 | 094900 | 2287364700 | 37400 | 37400 | 37400 | 37350 | 327 |
| 558 | 20240729 | 094800 | 2275135350 | 37400 | 37300 | 37400 | 37300 | 348 |
| 559 | 20240729 | 094700 | 2262138450 | 37300 | 37300 | 37300 | 37300 | 284 |
| 560 | 20240729 | 094600 | 2251545250 | 37300 | 37100 | 37300 | 37100 | 1786 |
| 561 | 20240729 | 094500 | 2185045800 | 37150 | 37100 | 37150 | 37050 | 181 |
| 562 | 20240729 | 094400 | 2178327700 | 37100 | 37100 | 37100 | 37050 | 1144 |
| 563 | 20240729 | 094300 | 2135888350 | 37100 | 37050 | 37100 | 37050 | 139 |
| 564 | 20240729 | 094200 | 2130733900 | 37050 | 37050 | 37050 | 37050 | 183 |
| 565 | 20240729 | 094100 | 2123953750 | 37050 | 37100 | 37150 | 37000 | 1685 |
| 566 | 20240729 | 094000 | 2061465200 | 37100 | 37100 | 37200 | 37050 | 1178 |
| 567 | 20240729 | 093900 | 2017760200 | 37100 | 37050 | 37100 | 37000 | 49 |
| 568 | 20240729 | 093800 | 2015945300 | 37000 | 37050 | 37100 | 37000 | 931 |
| 569 | 20240729 | 093700 | 1981484250 | 37050 | 37100 | 37100 | 37050 | 148 |
| 570 | 20240729 | 093600 | 1976000550 | 37100 | 37150 | 37150 | 37050 | 1843 |
| 571 | 20240729 | 093500 | 1907623550 | 37100 | 37150 | 37150 | 37100 | 572 |
| 572 | 20240729 | 093400 | 1886396300 | 37050 | 37250 | 37250 | 37050 | 531 |
| 573 | 20240729 | 093300 | 1866685000 | 37150 | 37100 | 37250 | 37100 | 656 |
| 574 | 20240729 | 093200 | 1842313500 | 37050 | 37150 | 37150 | 37050 | 148 |
| 575 | 20240729 | 093100 | 1836823450 | 37100 | 37050 | 37100 | 37000 | 578 |
| 576 | 20240729 | 093000 | 1815411700 | 37050 | 37000 | 37100 | 37000 | 493 |
| 577 | 20240729 | 092900 | 1797153950 | 37000 | 37100 | 37200 | 36950 | 2681 |
| 578 | 20240729 | 092800 | 1697820950 | 37050 | 37150 | 37150 | 37050 | 1319 |
| 579 | 20240729 | 092700 | 1648859500 | 37100 | 37300 | 37300 | 37100 | 1364 |
| 580 | 20240729 | 092600 | 1598047800 | 37350 | 37200 | 37350 | 37200 | 592 |
| 581 | 20240729 | 092500 | 1575975300 | 37200 | 37200 | 37250 | 37050 | 389 |
| 582 | 20240729 | 092400 | 1561523250 | 37200 | 37050 | 37200 | 37050 | 383 |
| 583 | 20240729 | 092300 | 1547302000 | 37050 | 37200 | 37250 | 37050 | 2183 |
| 584 | 20240729 | 092200 | 1466213600 | 37200 | 37250 | 37250 | 37100 | 574 |
| 585 | 20240729 | 092100 | 1444864900 | 37250 | 37200 | 37250 | 37150 | 704 |
| 586 | 20240729 | 092000 | 1418663950 | 37150 | 37350 | 37400 | 37150 | 1475 |
| 587 | 20240729 | 091900 | 1363647750 | 37400 | 37500 | 37600 | 37350 | 2844 |
| 588 | 20240729 | 091800 | 1257050150 | 37500 | 37300 | 37500 | 37300 | 2226 |
| 589 | 20240729 | 091700 | 1173733950 | 37300 | 37350 | 37400 | 37300 | 1228 |
| 590 | 20240729 | 091600 | 1127869550 | 37350 | 37350 | 37350 | 37250 | 1724 |
| 591 | 20240729 | 091500 | 1063538250 | 37350 | 37150 | 37400 | 37150 | 3225 |
| 592 | 20240729 | 091400 | 943354900 | 37050 | 36950 | 37150 | 36900 | 1455 |
| 593 | 20240729 | 091300 | 889556050 | 36900 | 36900 | 36950 | 36850 | 905 |
| 594 | 20240729 | 091200 | 856157700 | 36900 | 36900 | 36900 | 36800 | 767 |
| 595 | 20240729 | 091100 | 827866100 | 36900 | 36700 | 36950 | 36700 | 1949 |
| 596 | 20240729 | 091000 | 756131900 | 36650 | 36500 | 36700 | 36500 | 3904 |
| 597 | 20240729 | 090900 | 613276050 | 36500 | 36450 | 36550 | 36400 | 1631 |
| 598 | 20240729 | 090800 | 553732450 | 36450 | 36500 | 36550 | 36400 | 1317 |
| 599 | 20240729 | 090700 | 505682950 | 36500 | 36650 | 36700 | 36500 | 986 |
| 600 | 20240729 | 090600 | 469623550 | 36650 | 36600 | 36650 | 36600 | 445 |
| 601 | 20240729 | 090500 | 453324200 | 36650 | 36650 | 36700 | 36650 | 1376 |
| 602 | 20240729 | 090400 | 402878200 | 36650 | 36750 | 36750 | 36650 | 311 |
| 603 | 20240729 | 090300 | 391466000 | 36800 | 36500 | 36800 | 36500 | 1923 |
| 604 | 20240729 | 090200 | 320989300 | 36550 | 36750 | 36750 | 36400 | 4029 |
| 605 | 20240729 | 090100 | 173233650 | 36800 | 36950 | 37050 | 36750 | 2298 |
| 606 | 20240729 | 090000 | 88457250 | 37000 | 36800 | 37100 | 36800 | 2401 |