35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 200200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 3 | 20240731 | 200100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240731 | 200000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240731 | 195900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240731 | 195800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240731 | 195700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240731 | 195600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240731 | 195500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240731 | 195400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240731 | 195300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240731 | 195200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240731 | 195100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240731 | 195000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240731 | 194900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240731 | 194800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240731 | 194700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240731 | 194600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240731 | 194500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240731 | 194400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240731 | 194300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240731 | 194200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240731 | 194100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240731 | 194000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240731 | 193900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240731 | 193800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240731 | 193700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240731 | 193600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240731 | 193500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240731 | 193400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240731 | 193300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240731 | 193200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 33 | 20240731 | 193100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240731 | 193000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240731 | 192900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240731 | 192800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240731 | 192700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240731 | 192600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240731 | 192500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240731 | 192400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240731 | 192300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240731 | 192200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240731 | 192100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240731 | 192000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240731 | 191900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240731 | 191800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240731 | 191700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240731 | 191600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240731 | 191500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240731 | 191400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240731 | 191300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240731 | 191200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240731 | 191100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240731 | 191000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240731 | 190900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240731 | 190800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240731 | 190700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240731 | 190600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240731 | 190500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240731 | 190400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240731 | 190300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240731 | 190200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 63 | 20240731 | 190100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240731 | 190000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240731 | 185900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240731 | 185800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240731 | 185700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240731 | 185600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240731 | 185500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240731 | 185400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240731 | 185300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240731 | 185200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240731 | 185100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240731 | 185000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240731 | 184900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240731 | 184800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240731 | 184700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240731 | 184600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240731 | 184500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240731 | 184400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240731 | 184300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240731 | 184200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240731 | 184100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240731 | 184000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240731 | 183900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240731 | 183800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240731 | 183700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240731 | 183600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240731 | 183500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240731 | 183400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240731 | 183300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240731 | 183200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 93 | 20240731 | 183100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240731 | 183000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240731 | 182900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240731 | 182800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240731 | 182700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240731 | 182600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240731 | 182500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240731 | 182400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240731 | 182300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240731 | 182200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240731 | 182100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240731 | 182000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240731 | 181900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240731 | 181800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240731 | 181700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240731 | 181600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240731 | 181500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240731 | 181400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240731 | 181300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240731 | 181200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240731 | 181100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240731 | 181000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240731 | 180900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240731 | 180800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240731 | 180700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240731 | 180600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240731 | 180500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240731 | 180400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240731 | 180300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240731 | 180200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 123 | 20240731 | 180100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240731 | 180000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240731 | 175900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240731 | 175800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240731 | 175700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240731 | 175600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240731 | 175500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240731 | 175400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240731 | 175300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240731 | 175200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240731 | 175100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240731 | 175000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240731 | 174900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240731 | 174800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240731 | 174700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240731 | 174600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240731 | 174500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240731 | 174400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240731 | 174300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240731 | 174200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240731 | 174100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240731 | 174000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240731 | 173900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240731 | 173800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240731 | 173700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240731 | 173600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240731 | 173500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240731 | 173400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240731 | 173300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240731 | 173200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 153 | 20240731 | 173100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240731 | 173000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240731 | 172900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240731 | 172800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240731 | 172700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240731 | 172600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240731 | 172500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240731 | 172400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240731 | 172300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240731 | 172200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240731 | 172100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240731 | 172000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240731 | 171900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240731 | 171800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240731 | 171700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240731 | 171600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240731 | 171500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240731 | 171400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240731 | 171300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240731 | 171200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240731 | 171100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240731 | 171000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240731 | 170900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240731 | 170800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240731 | 170700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240731 | 170600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240731 | 170500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240731 | 170400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240731 | 170300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240731 | 170200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 183 | 20240731 | 170100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240731 | 170000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240731 | 165900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240731 | 165800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240731 | 165700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240731 | 165600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240731 | 165500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240731 | 165400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240731 | 165300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240731 | 165200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240731 | 165100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240731 | 165000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240731 | 164900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240731 | 164800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240731 | 164700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240731 | 164600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240731 | 164500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240731 | 164400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240731 | 164300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240731 | 164200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240731 | 164100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240731 | 164000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20240731 | 163900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20240731 | 163800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20240731 | 163700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20240731 | 163600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20240731 | 163500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20240731 | 163400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20240731 | 163300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20240731 | 163200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 213 | 20240731 | 163100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20240731 | 163000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20240731 | 162900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20240731 | 162800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240731 | 162700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240731 | 162600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240731 | 162500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240731 | 162400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240731 | 162300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240731 | 162200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240731 | 162100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240731 | 162000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20240731 | 161900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240731 | 161800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20240731 | 161700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20240731 | 161600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20240731 | 161500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20240731 | 161400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20240731 | 161300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20240731 | 161200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20240731 | 161100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20240731 | 161000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20240731 | 160900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20240731 | 160800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20240731 | 160700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20240731 | 160600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20240731 | 160500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20240731 | 160400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20240731 | 160300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20240731 | 160200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 243 | 20240731 | 160100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20240731 | 160000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20240731 | 155900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20240731 | 155800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20240731 | 155700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20240731 | 155600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20240731 | 155500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20240731 | 155400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20240731 | 155300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20240731 | 155200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20240731 | 155100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20240731 | 155000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20240731 | 154900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20240731 | 154800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20240731 | 154700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20240731 | 154600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20240731 | 154500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20240731 | 154400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20240731 | 154300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20240731 | 154200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20240731 | 154100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20240731 | 154000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20240731 | 153900 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20240731 | 153800 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20240731 | 153700 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20240731 | 153600 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20240731 | 153500 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20240731 | 153400 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20240731 | 153300 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20240731 | 153200 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 273 | 20240731 | 153100 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20240731 | 153000 | 7040006900 | 49300 | 49300 | 49300 | 49300 | 4973 |
| 275 | 20240731 | 152900 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 276 | 20240731 | 152800 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 277 | 20240731 | 152700 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 278 | 20240731 | 152600 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 279 | 20240731 | 152500 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 280 | 20240731 | 152400 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 281 | 20240731 | 152300 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 282 | 20240731 | 152200 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 283 | 20240731 | 152100 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 284 | 20240731 | 152000 | 6794838000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 285 | 20240731 | 151900 | 6794838000 | 49400 | 49300 | 49400 | 49300 | 307 |
| 286 | 20240731 | 151800 | 6779681900 | 49350 | 49400 | 49400 | 49350 | 342 |
| 287 | 20240731 | 151700 | 6762795000 | 49400 | 49450 | 49450 | 49350 | 364 |
| 288 | 20240731 | 151600 | 6744807900 | 49400 | 49400 | 49400 | 49350 | 339 |
| 289 | 20240731 | 151500 | 6728065650 | 49350 | 49350 | 49400 | 49300 | 438 |
| 290 | 20240731 | 151400 | 6706455600 | 49300 | 49350 | 49400 | 49300 | 141 |
| 291 | 20240731 | 151300 | 6699494400 | 49350 | 49350 | 49350 | 49300 | 329 |
| 292 | 20240731 | 151200 | 6683269500 | 49400 | 49350 | 49400 | 49250 | 321 |
| 293 | 20240731 | 151100 | 6667416950 | 49350 | 49350 | 49350 | 49250 | 1445 |
| 294 | 20240731 | 151000 | 6596221050 | 49300 | 49400 | 49450 | 49300 | 1301 |
| 295 | 20240731 | 150900 | 6532040350 | 49400 | 49350 | 49400 | 49350 | 451 |
| 296 | 20240731 | 150800 | 6509764900 | 49350 | 49350 | 49400 | 49350 | 381 |
| 297 | 20240731 | 150700 | 6490952750 | 49350 | 49400 | 49400 | 49350 | 144 |
| 298 | 20240731 | 150600 | 6483839200 | 49350 | 49400 | 49400 | 49350 | 814 |
| 299 | 20240731 | 150500 | 6443662150 | 49400 | 49300 | 49400 | 49300 | 464 |
| 300 | 20240731 | 150400 | 6420764100 | 49350 | 49300 | 49350 | 49300 | 407 |
| 301 | 20240731 | 150300 | 6400686650 | 49300 | 49350 | 49350 | 49300 | 253 |
| 302 | 20240731 | 150200 | 6388211200 | 49250 | 49300 | 49350 | 49250 | 267 |
| 303 | 20240731 | 150100 | 6375058150 | 49300 | 49250 | 49300 | 49250 | 68 |
| 304 | 20240731 | 150000 | 6371707350 | 49250 | 49400 | 49450 | 49200 | 3460 |
| 305 | 20240731 | 145900 | 6201200150 | 49400 | 49400 | 49450 | 49350 | 379 |
| 306 | 20240731 | 145800 | 6182474900 | 49400 | 49350 | 49450 | 49350 | 636 |
| 307 | 20240731 | 145700 | 6151052200 | 49400 | 49450 | 49450 | 49350 | 189 |
| 308 | 20240731 | 145600 | 6141712050 | 49450 | 49400 | 49450 | 49400 | 673 |
| 309 | 20240731 | 145500 | 6108438450 | 49400 | 49400 | 49400 | 49350 | 1002 |
| 310 | 20240731 | 145400 | 6058976250 | 49400 | 49350 | 49450 | 49350 | 604 |
| 311 | 20240731 | 145300 | 6029139200 | 49400 | 49350 | 49400 | 49350 | 453 |
| 312 | 20240731 | 145200 | 6006777800 | 49350 | 49300 | 49350 | 49300 | 449 |
| 313 | 20240731 | 145100 | 5984624300 | 49350 | 49350 | 49350 | 49300 | 240 |
| 314 | 20240731 | 145000 | 5972780350 | 49400 | 49350 | 49400 | 49300 | 1157 |
| 315 | 20240731 | 144900 | 5915683200 | 49300 | 49300 | 49350 | 49300 | 86 |
| 316 | 20240731 | 144800 | 5911443350 | 49300 | 49300 | 49350 | 49300 | 724 |
| 317 | 20240731 | 144700 | 5875724550 | 49350 | 49300 | 49350 | 49250 | 794 |
| 318 | 20240731 | 144600 | 5836595300 | 49300 | 49150 | 49300 | 49150 | 1361 |
| 319 | 20240731 | 144500 | 5769625200 | 49150 | 49150 | 49150 | 49100 | 265 |
| 320 | 20240731 | 144400 | 5756600500 | 49150 | 49150 | 49200 | 49150 | 117 |
| 321 | 20240731 | 144300 | 5750849900 | 49150 | 49150 | 49200 | 49100 | 272 |
| 322 | 20240731 | 144200 | 5737481050 | 49200 | 49150 | 49200 | 49150 | 961 |
| 323 | 20240731 | 144100 | 5690206150 | 49200 | 49100 | 49200 | 49100 | 567 |
| 324 | 20240731 | 144000 | 5662349650 | 49050 | 49000 | 49100 | 49000 | 145 |
| 325 | 20240731 | 143900 | 5655236250 | 49000 | 49000 | 49000 | 49000 | 91 |
| 326 | 20240731 | 143800 | 5650777250 | 49000 | 48950 | 49100 | 48950 | 117 |
| 327 | 20240731 | 143700 | 5645038600 | 49000 | 49000 | 49050 | 48950 | 982 |
| 328 | 20240731 | 143600 | 5596949700 | 49000 | 49000 | 49050 | 49000 | 792 |
| 329 | 20240731 | 143500 | 5558140700 | 49050 | 49050 | 49050 | 49050 | 122 |
| 330 | 20240731 | 143400 | 5552156600 | 49050 | 49100 | 49100 | 49000 | 140 |
| 331 | 20240731 | 143300 | 5545289500 | 49100 | 49100 | 49150 | 49100 | 621 |
| 332 | 20240731 | 143200 | 5514798250 | 49050 | 49000 | 49050 | 49000 | 265 |
| 333 | 20240731 | 143100 | 5501805350 | 49050 | 49000 | 49050 | 49000 | 2 |
| 334 | 20240731 | 143000 | 5501707300 | 49050 | 49000 | 49050 | 49000 | 201 |
| 335 | 20240731 | 142900 | 5491853800 | 48950 | 48900 | 49000 | 48900 | 2646 |
| 336 | 20240731 | 142800 | 5362207250 | 48900 | 48850 | 48950 | 48850 | 105 |
| 337 | 20240731 | 142700 | 5357071800 | 48900 | 48900 | 48900 | 48850 | 115 |
| 338 | 20240731 | 142600 | 5351453950 | 48850 | 48900 | 48900 | 48850 | 79 |
| 339 | 20240731 | 142500 | 5347594200 | 48900 | 48950 | 48950 | 48850 | 814 |
| 340 | 20240731 | 142400 | 5307814650 | 48950 | 48850 | 48950 | 48850 | 122 |
| 341 | 20240731 | 142300 | 5301851600 | 48850 | 48850 | 48850 | 48800 | 129 |
| 342 | 20240731 | 142200 | 5295555850 | 48850 | 48850 | 48850 | 48850 | 141 |
| 343 | 20240731 | 142100 | 5288668000 | 48850 | 48800 | 48850 | 48800 | 77 |
| 344 | 20240731 | 142000 | 5284906600 | 48800 | 48850 | 48850 | 48750 | 314 |
| 345 | 20240731 | 141900 | 5269586150 | 48850 | 48800 | 48900 | 48750 | 238 |
| 346 | 20240731 | 141800 | 5257975750 | 48850 | 48850 | 48850 | 48750 | 599 |
| 347 | 20240731 | 141700 | 5228743550 | 48750 | 48850 | 48850 | 48750 | 261 |
| 348 | 20240731 | 141600 | 5216016600 | 48850 | 48950 | 48950 | 48800 | 1647 |
| 349 | 20240731 | 141500 | 5135514550 | 48950 | 49000 | 49000 | 48950 | 200 |
| 350 | 20240731 | 141400 | 5125723300 | 48950 | 49000 | 49000 | 48950 | 284 |
| 351 | 20240731 | 141300 | 5111820700 | 49050 | 49000 | 49100 | 49000 | 211 |
| 352 | 20240731 | 141200 | 5101473850 | 49000 | 49000 | 49000 | 48950 | 149 |
| 353 | 20240731 | 141100 | 5094176450 | 49000 | 49000 | 49100 | 48950 | 406 |
| 354 | 20240731 | 141000 | 5074271350 | 49050 | 49000 | 49100 | 49000 | 326 |
| 355 | 20240731 | 140900 | 5058292550 | 49050 | 49050 | 49100 | 49000 | 345 |
| 356 | 20240731 | 140800 | 5041373500 | 49050 | 48950 | 49050 | 48950 | 134 |
| 357 | 20240731 | 140700 | 5034804100 | 49050 | 48900 | 49050 | 48850 | 437 |
| 358 | 20240731 | 140600 | 5013409300 | 48950 | 48950 | 48950 | 48900 | 67 |
| 359 | 20240731 | 140500 | 5010131700 | 49000 | 48950 | 49000 | 48950 | 154 |
| 360 | 20240731 | 140400 | 5002591700 | 48950 | 48950 | 48950 | 48900 | 43 |
| 361 | 20240731 | 140300 | 5000486900 | 48950 | 48900 | 48950 | 48850 | 106 |
| 362 | 20240731 | 140200 | 4995306700 | 48900 | 48900 | 48900 | 48850 | 99 |
| 363 | 20240731 | 140100 | 4990465650 | 48950 | 48900 | 48950 | 48900 | 3 |
| 364 | 20240731 | 140000 | 4990318900 | 48850 | 48950 | 49000 | 48850 | 1237 |
| 365 | 20240731 | 135900 | 4929880600 | 48950 | 48850 | 48950 | 48850 | 87 |
| 366 | 20240731 | 135800 | 4925628600 | 48850 | 48850 | 48850 | 48800 | 169 |
| 367 | 20240731 | 135700 | 4917373000 | 48800 | 48850 | 48850 | 48800 | 113 |
| 368 | 20240731 | 135600 | 4911858500 | 48850 | 48950 | 48950 | 48850 | 1433 |
| 369 | 20240731 | 135500 | 4841793750 | 48950 | 48950 | 48950 | 48950 | 81 |
| 370 | 20240731 | 135400 | 4837828800 | 48950 | 48950 | 49000 | 48950 | 240 |
| 371 | 20240731 | 135300 | 4826071600 | 49000 | 49000 | 49000 | 49000 | 113 |
| 372 | 20240731 | 135200 | 4820534600 | 49000 | 48950 | 49000 | 48900 | 332 |
| 373 | 20240731 | 135100 | 4804276800 | 48950 | 48900 | 48950 | 48900 | 201 |
| 374 | 20240731 | 135000 | 4794438000 | 49000 | 48900 | 49000 | 48850 | 239 |
| 375 | 20240731 | 134900 | 4782744600 | 48900 | 48900 | 48950 | 48900 | 71 |
| 376 | 20240731 | 134800 | 4779272550 | 48900 | 48800 | 48900 | 48800 | 143 |
| 377 | 20240731 | 134700 | 4772283300 | 48850 | 48850 | 48850 | 48800 | 58 |
| 378 | 20240731 | 134600 | 4769450500 | 48850 | 48850 | 48850 | 48800 | 317 |
| 379 | 20240731 | 134500 | 4753969850 | 48850 | 48850 | 48900 | 48850 | 97 |
| 380 | 20240731 | 134400 | 4749230850 | 48850 | 48850 | 48850 | 48800 | 194 |
| 381 | 20240731 | 134300 | 4739761800 | 48800 | 48850 | 48850 | 48800 | 200 |
| 382 | 20240731 | 134200 | 4729991850 | 48850 | 48950 | 49000 | 48850 | 451 |
| 383 | 20240731 | 134100 | 4707944300 | 48950 | 48950 | 48950 | 48950 | 40 |
| 384 | 20240731 | 134000 | 4705986300 | 48950 | 49000 | 49000 | 48900 | 808 |
| 385 | 20240731 | 133900 | 4666439200 | 49000 | 49000 | 49000 | 49000 | 46 |
| 386 | 20240731 | 133800 | 4664185200 | 49000 | 49000 | 49050 | 48950 | 195 |
| 387 | 20240731 | 133700 | 4654635250 | 49000 | 48950 | 49000 | 48950 | 125 |
| 388 | 20240731 | 133600 | 4648514450 | 48950 | 48950 | 49000 | 48950 | 134 |
| 389 | 20240731 | 133500 | 4641950050 | 48950 | 49000 | 49000 | 48950 | 103 |
| 390 | 20240731 | 133400 | 4636908150 | 49050 | 49000 | 49050 | 48900 | 245 |
| 391 | 20240731 | 133300 | 4624911650 | 49000 | 49050 | 49050 | 49000 | 467 |
| 392 | 20240731 | 133200 | 4602016200 | 49100 | 49100 | 49100 | 49050 | 483 |
| 393 | 20240731 | 133100 | 4578322150 | 49100 | 49100 | 49100 | 49100 | 205 |
| 394 | 20240731 | 133000 | 4568256650 | 49150 | 49150 | 49200 | 49100 | 435 |
| 395 | 20240731 | 132900 | 4546873850 | 49150 | 49200 | 49200 | 49150 | 124 |
| 396 | 20240731 | 132800 | 4540776200 | 49200 | 49100 | 49250 | 49050 | 677 |
| 397 | 20240731 | 132700 | 4507531300 | 49050 | 49050 | 49100 | 49000 | 364 |
| 398 | 20240731 | 132600 | 4489675650 | 49050 | 49300 | 49300 | 49050 | 1164 |
| 399 | 20240731 | 132500 | 4432550600 | 49300 | 49250 | 49300 | 49200 | 604 |
| 400 | 20240731 | 132400 | 4402819400 | 49250 | 49300 | 49350 | 49250 | 245 |
| 401 | 20240731 | 132300 | 4390752000 | 49350 | 49300 | 49350 | 49250 | 213 |
| 402 | 20240731 | 132200 | 4380251200 | 49300 | 49300 | 49350 | 49250 | 350 |
| 403 | 20240731 | 132100 | 4363001350 | 49350 | 49450 | 49500 | 49350 | 3170 |
| 404 | 20240731 | 132000 | 4206329950 | 49500 | 49500 | 49500 | 49450 | 1044 |
| 405 | 20240731 | 131900 | 4154677400 | 49500 | 49300 | 49500 | 49250 | 2545 |
| 406 | 20240731 | 131800 | 4028973350 | 49300 | 49250 | 49300 | 49200 | 375 |
| 407 | 20240731 | 131700 | 4010498400 | 49250 | 49300 | 49300 | 49200 | 296 |
| 408 | 20240731 | 131600 | 3995925500 | 49300 | 49200 | 49300 | 49200 | 407 |
| 409 | 20240731 | 131500 | 3975891850 | 49200 | 49150 | 49200 | 49100 | 346 |
| 410 | 20240731 | 131400 | 3958881300 | 49150 | 49100 | 49150 | 49100 | 93 |
| 411 | 20240731 | 131300 | 3954314450 | 49100 | 49050 | 49150 | 49050 | 45 |
| 412 | 20240731 | 131200 | 3952106950 | 49050 | 49100 | 49150 | 49050 | 266 |
| 413 | 20240731 | 131100 | 3939058550 | 49100 | 49100 | 49100 | 49050 | 297 |
| 414 | 20240731 | 131000 | 3924476100 | 49100 | 49050 | 49100 | 49050 | 629 |
| 415 | 20240731 | 130900 | 3893623100 | 49000 | 49000 | 49050 | 49000 | 27 |
| 416 | 20240731 | 130800 | 3892300050 | 48950 | 48950 | 48950 | 48900 | 233 |
| 417 | 20240731 | 130700 | 3880900600 | 49000 | 49100 | 49100 | 49000 | 265 |
| 418 | 20240731 | 130600 | 3867913300 | 49100 | 49100 | 49150 | 49100 | 133 |
| 419 | 20240731 | 130500 | 3861382450 | 49100 | 49050 | 49150 | 49050 | 225 |
| 420 | 20240731 | 130400 | 3850340000 | 49050 | 49050 | 49050 | 49050 | 21 |
| 421 | 20240731 | 130300 | 3849309950 | 49050 | 49050 | 49050 | 49000 | 250 |
| 422 | 20240731 | 130200 | 3837058400 | 49050 | 49000 | 49050 | 49000 | 10 |
| 423 | 20240731 | 130100 | 3836568300 | 49000 | 49050 | 49050 | 49000 | 195 |
| 424 | 20240731 | 130000 | 3827013250 | 49050 | 48950 | 49050 | 48900 | 218 |
| 425 | 20240731 | 125900 | 3816336050 | 48900 | 48900 | 48950 | 48800 | 321 |
| 426 | 20240731 | 125800 | 3800638400 | 48900 | 48800 | 48900 | 48800 | 740 |
| 427 | 20240731 | 125700 | 3764524500 | 48850 | 48900 | 48900 | 48850 | 44 |
| 428 | 20240731 | 125600 | 3762375000 | 48850 | 48900 | 48900 | 48700 | 984 |
| 429 | 20240731 | 125500 | 3714354700 | 48950 | 48900 | 49000 | 48900 | 71 |
| 430 | 20240731 | 125400 | 3710876800 | 49000 | 48950 | 49050 | 48900 | 2051 |
| 431 | 20240731 | 125300 | 3610470500 | 48950 | 48950 | 48950 | 48950 | 572 |
| 432 | 20240731 | 125200 | 3582471100 | 48950 | 48850 | 48950 | 48850 | 226 |
| 433 | 20240731 | 125100 | 3571428400 | 48850 | 48800 | 48850 | 48800 | 565 |
| 434 | 20240731 | 125000 | 3543856150 | 48750 | 48750 | 48750 | 48750 | 78 |
| 435 | 20240731 | 124900 | 3540053650 | 48800 | 48800 | 48800 | 48750 | 260 |
| 436 | 20240731 | 124800 | 3527373250 | 48800 | 48750 | 48850 | 48750 | 517 |
| 437 | 20240731 | 124700 | 3502159350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 438 | 20240731 | 124600 | 3502159350 | 48700 | 48700 | 48700 | 48700 | 35 |
| 439 | 20240731 | 124500 | 3500454850 | 48700 | 48650 | 48700 | 48650 | 3 |
| 440 | 20240731 | 124400 | 3500308800 | 48700 | 48700 | 48700 | 48700 | 401 |
| 441 | 20240731 | 124300 | 3480780100 | 48700 | 48700 | 48700 | 48700 | 0 |
| 442 | 20240731 | 124200 | 3480780100 | 48700 | 48650 | 48700 | 48650 | 103 |
| 443 | 20240731 | 124100 | 3475769000 | 48700 | 48700 | 48700 | 48700 | 11 |
| 444 | 20240731 | 124000 | 3475233300 | 48700 | 48750 | 48750 | 48700 | 12 |
| 445 | 20240731 | 123900 | 3474648850 | 48700 | 48750 | 48750 | 48700 | 241 |
| 446 | 20240731 | 123800 | 3462908100 | 48750 | 48750 | 48800 | 48750 | 702 |
| 447 | 20240731 | 123700 | 3428671850 | 48750 | 48700 | 48750 | 48700 | 861 |
| 448 | 20240731 | 123600 | 3386740500 | 48700 | 48700 | 48700 | 48700 | 490 |
| 449 | 20240731 | 123500 | 3362877500 | 48650 | 48650 | 48650 | 48650 | 10 |
| 450 | 20240731 | 123400 | 3362391000 | 48700 | 48700 | 48700 | 48700 | 1 |
| 451 | 20240731 | 123300 | 3362342300 | 48650 | 48700 | 48700 | 48650 | 51 |
| 452 | 20240731 | 123200 | 3359858650 | 48650 | 48650 | 48650 | 48650 | 0 |
| 453 | 20240731 | 123100 | 3359858650 | 48650 | 48700 | 48700 | 48650 | 27 |
| 454 | 20240731 | 123000 | 3358544750 | 48700 | 48600 | 48700 | 48600 | 157 |
| 455 | 20240731 | 122900 | 3350910800 | 48650 | 48650 | 48650 | 48650 | 67 |
| 456 | 20240731 | 122800 | 3347651250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 457 | 20240731 | 122700 | 3347651250 | 48650 | 48650 | 48650 | 48650 | 0 |
| 458 | 20240731 | 122600 | 3347651250 | 48650 | 48650 | 48650 | 48650 | 226 |
| 459 | 20240731 | 122500 | 3336656350 | 48700 | 48700 | 48700 | 48650 | 16 |
| 460 | 20240731 | 122400 | 3335877400 | 48700 | 48650 | 48700 | 48650 | 13 |
| 461 | 20240731 | 122300 | 3335244900 | 48650 | 48650 | 48650 | 48650 | 325 |
| 462 | 20240731 | 122200 | 3319433650 | 48700 | 48700 | 48700 | 48700 | 11 |
| 463 | 20240731 | 122100 | 3318897950 | 48700 | 48700 | 48750 | 48650 | 972 |
| 464 | 20240731 | 122000 | 3271546500 | 48700 | 48650 | 48700 | 48650 | 449 |
| 465 | 20240731 | 121900 | 3249691900 | 48650 | 48650 | 48650 | 48650 | 155 |
| 466 | 20240731 | 121800 | 3242151150 | 48600 | 48650 | 48650 | 48600 | 21 |
| 467 | 20240731 | 121700 | 3241130500 | 48600 | 48600 | 48600 | 48600 | 0 |
| 468 | 20240731 | 121600 | 3241130500 | 48600 | 48600 | 48600 | 48600 | 2 |
| 469 | 20240731 | 121500 | 3241033300 | 48600 | 48650 | 48650 | 48600 | 37 |
| 470 | 20240731 | 121400 | 3239234050 | 48650 | 48550 | 48650 | 48550 | 169 |
| 471 | 20240731 | 121300 | 3231026850 | 48550 | 48550 | 48550 | 48550 | 1 |
| 472 | 20240731 | 121200 | 3230978300 | 48550 | 48550 | 48550 | 48550 | 1 |
| 473 | 20240731 | 121100 | 3230929750 | 48550 | 48550 | 48550 | 48550 | 18 |
| 474 | 20240731 | 121000 | 3230055850 | 48550 | 48600 | 48600 | 48550 | 65 |
| 475 | 20240731 | 120900 | 3226899800 | 48600 | 48600 | 48600 | 48600 | 1 |
| 476 | 20240731 | 120800 | 3226851200 | 48600 | 48650 | 48650 | 48600 | 96 |
| 477 | 20240731 | 120700 | 3222183450 | 48650 | 48600 | 48650 | 48600 | 40 |
| 478 | 20240731 | 120600 | 3220238500 | 48650 | 48600 | 48650 | 48600 | 32 |
| 479 | 20240731 | 120500 | 3218682200 | 48600 | 48550 | 48600 | 48550 | 984 |
| 480 | 20240731 | 120400 | 3170901150 | 48500 | 48500 | 48500 | 48500 | 245 |
| 481 | 20240731 | 120300 | 3159018650 | 48500 | 48450 | 48500 | 48450 | 11 |
| 482 | 20240731 | 120200 | 3158485500 | 48450 | 48500 | 48500 | 48450 | 51 |
| 483 | 20240731 | 120100 | 3156014500 | 48500 | 48500 | 48500 | 48500 | 3 |
| 484 | 20240731 | 120000 | 3155869000 | 48500 | 48400 | 48500 | 48400 | 24 |
| 485 | 20240731 | 115900 | 3154706200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 486 | 20240731 | 115800 | 3154706200 | 48350 | 48450 | 48450 | 48350 | 269 |
| 487 | 20240731 | 115700 | 3141683650 | 48450 | 48450 | 48450 | 48450 | 41 |
| 488 | 20240731 | 115600 | 3139697200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 489 | 20240731 | 115500 | 3139697200 | 48450 | 48500 | 48500 | 48450 | 104 |
| 490 | 20240731 | 115400 | 3134653950 | 48550 | 48550 | 48550 | 48550 | 0 |
| 491 | 20240731 | 115300 | 3134653950 | 48550 | 48500 | 48550 | 48500 | 2 |
| 492 | 20240731 | 115200 | 3134556900 | 48500 | 48450 | 48500 | 48450 | 187 |
| 493 | 20240731 | 115100 | 3125490850 | 48450 | 48450 | 48450 | 48450 | 101 |
| 494 | 20240731 | 115000 | 3120597400 | 48450 | 48400 | 48450 | 48400 | 16 |
| 495 | 20240731 | 114900 | 3119822700 | 48400 | 48400 | 48400 | 48400 | 322 |
| 496 | 20240731 | 114800 | 3104237900 | 48450 | 48450 | 48450 | 48450 | 11 |
| 497 | 20240731 | 114700 | 3103704950 | 48450 | 48450 | 48450 | 48450 | 13 |
| 498 | 20240731 | 114600 | 3103075100 | 48450 | 48450 | 48450 | 48450 | 6 |
| 499 | 20240731 | 114500 | 3102784400 | 48450 | 48450 | 48450 | 48450 | 11 |
| 500 | 20240731 | 114400 | 3102251450 | 48450 | 48450 | 48450 | 48450 | 59 |
| 501 | 20240731 | 114300 | 3099392900 | 48450 | 48450 | 48450 | 48450 | 1 |
| 502 | 20240731 | 114200 | 3099344450 | 48400 | 48400 | 48400 | 48400 | 17 |
| 503 | 20240731 | 114100 | 3098521650 | 48450 | 48450 | 48450 | 48450 | 76 |
| 504 | 20240731 | 114000 | 3094839450 | 48500 | 48450 | 48500 | 48450 | 3 |
| 505 | 20240731 | 113900 | 3094694050 | 48450 | 48450 | 48450 | 48450 | 0 |
| 506 | 20240731 | 113800 | 3094694050 | 48450 | 48450 | 48450 | 48450 | 30 |
| 507 | 20240731 | 113700 | 3093240550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 508 | 20240731 | 113600 | 3093240550 | 48500 | 48500 | 48500 | 48500 | 171 |
| 509 | 20240731 | 113500 | 3084947050 | 48500 | 48500 | 48500 | 48500 | 3 |
| 510 | 20240731 | 113400 | 3084801550 | 48550 | 48500 | 48550 | 48500 | 26 |
| 511 | 20240731 | 113300 | 3083539300 | 48450 | 48450 | 48450 | 48450 | 11 |
| 512 | 20240731 | 113200 | 3083006350 | 48450 | 48450 | 48450 | 48450 | 12 |
| 513 | 20240731 | 113100 | 3082424950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 514 | 20240731 | 113000 | 3082424950 | 48400 | 48350 | 48400 | 48350 | 466 |
| 515 | 20240731 | 112900 | 3059871200 | 48300 | 48350 | 48350 | 48300 | 35 |
| 516 | 20240731 | 112800 | 3058179550 | 48350 | 48350 | 48350 | 48350 | 0 |
| 517 | 20240731 | 112700 | 3058179550 | 48350 | 48350 | 48350 | 48350 | 5 |
| 518 | 20240731 | 112600 | 3057937800 | 48350 | 48300 | 48350 | 48300 | 5 |
| 519 | 20240731 | 112500 | 3057696150 | 48300 | 48300 | 48350 | 48300 | 1904 |
| 520 | 20240731 | 112400 | 2965646250 | 48300 | 48350 | 48350 | 48300 | 272 |
| 521 | 20240731 | 112300 | 2952508100 | 48300 | 48350 | 48350 | 48300 | 288 |
| 522 | 20240731 | 112200 | 2938584400 | 48350 | 48400 | 48400 | 48350 | 5 |
| 523 | 20240731 | 112100 | 2938342450 | 48400 | 48400 | 48400 | 48400 | 70 |
| 524 | 20240731 | 112000 | 2934954450 | 48650 | 48650 | 48650 | 48650 | 0 |
| 525 | 20240731 | 111900 | 2934954450 | 48650 | 48350 | 48650 | 48300 | 233 |
| 526 | 20240731 | 111800 | 2923668900 | 48350 | 48350 | 48350 | 48350 | 35 |
| 527 | 20240731 | 111700 | 2921976650 | 48350 | 48450 | 48450 | 48350 | 166 |
| 528 | 20240731 | 111600 | 2913949000 | 48450 | 48500 | 48550 | 48450 | 23 |
| 529 | 20240731 | 111500 | 2912833550 | 48650 | 48350 | 48650 | 48350 | 436 |
| 530 | 20240731 | 111400 | 2891687900 | 48350 | 48350 | 48350 | 48350 | 14 |
| 531 | 20240731 | 111300 | 2891011000 | 48300 | 48350 | 48350 | 48300 | 63 |
| 532 | 20240731 | 111200 | 2887967800 | 48350 | 48300 | 48350 | 48300 | 114 |
| 533 | 20240731 | 111100 | 2882460150 | 48250 | 48250 | 48300 | 48250 | 178 |
| 534 | 20240731 | 111000 | 2873871550 | 48250 | 48350 | 48350 | 48250 | 108 |
| 535 | 20240731 | 110900 | 2868659300 | 48300 | 48450 | 48450 | 48300 | 4206 |
| 536 | 20240731 | 110800 | 2665166500 | 48450 | 48450 | 48450 | 48450 | 19 |
| 537 | 20240731 | 110700 | 2664245950 | 48450 | 48450 | 48450 | 48450 | 191 |
| 538 | 20240731 | 110600 | 2654992000 | 48450 | 48450 | 48500 | 48450 | 94 |
| 539 | 20240731 | 110500 | 2650437650 | 48500 | 48450 | 48500 | 48450 | 105 |
| 540 | 20240731 | 110400 | 2645350150 | 48450 | 48500 | 48500 | 48450 | 87 |
| 541 | 20240731 | 110300 | 2641132250 | 48450 | 48450 | 48450 | 48450 | 59 |
| 542 | 20240731 | 110200 | 2638273700 | 48450 | 48500 | 48500 | 48450 | 110 |
| 543 | 20240731 | 110100 | 2632939700 | 48500 | 48550 | 48550 | 48500 | 32 |
| 544 | 20240731 | 110000 | 2631387150 | 48550 | 48500 | 48550 | 48500 | 137 |
| 545 | 20240731 | 105900 | 2624741550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 546 | 20240731 | 105800 | 2624741550 | 48500 | 48500 | 48500 | 48450 | 156 |
| 547 | 20240731 | 105700 | 2617178050 | 48500 | 48500 | 48500 | 48500 | 6 |
| 548 | 20240731 | 105600 | 2616887050 | 48400 | 48450 | 48450 | 48400 | 21 |
| 549 | 20240731 | 105500 | 2615870600 | 48400 | 48450 | 48500 | 48400 | 139 |
| 550 | 20240731 | 105400 | 2609134550 | 48450 | 48500 | 48550 | 48450 | 422 |
| 551 | 20240731 | 105300 | 2588660450 | 48500 | 48500 | 48500 | 48500 | 96 |
| 552 | 20240731 | 105200 | 2584004450 | 48500 | 48450 | 48500 | 48450 | 137 |
| 553 | 20240731 | 105100 | 2577366750 | 48450 | 48450 | 48450 | 48450 | 21 |
| 554 | 20240731 | 105000 | 2576349300 | 48450 | 48450 | 48500 | 48450 | 140 |
| 555 | 20240731 | 104900 | 2569562000 | 48450 | 48500 | 48500 | 48450 | 303 |
| 556 | 20240731 | 104800 | 2554880800 | 48550 | 48450 | 48550 | 48450 | 93 |
| 557 | 20240731 | 104700 | 2550373050 | 48450 | 48450 | 48450 | 48450 | 212 |
| 558 | 20240731 | 104600 | 2540101650 | 48450 | 48450 | 48450 | 48450 | 73 |
| 559 | 20240731 | 104500 | 2536564800 | 48450 | 48450 | 48450 | 48450 | 316 |
| 560 | 20240731 | 104400 | 2521254600 | 48500 | 48550 | 48550 | 48500 | 113 |
| 561 | 20240731 | 104300 | 2515774050 | 48500 | 48550 | 48550 | 48500 | 101 |
| 562 | 20240731 | 104200 | 2510873000 | 48550 | 48550 | 48550 | 48550 | 5 |
| 563 | 20240731 | 104100 | 2510630250 | 48550 | 48550 | 48550 | 48500 | 181 |
| 564 | 20240731 | 104000 | 2501845750 | 48550 | 48550 | 48550 | 48500 | 40 |
| 565 | 20240731 | 103900 | 2499905450 | 48550 | 48550 | 48550 | 48550 | 1 |
| 566 | 20240731 | 103800 | 2499856900 | 48550 | 48550 | 48550 | 48550 | 28 |
| 567 | 20240731 | 103700 | 2498497500 | 48550 | 48550 | 48550 | 48550 | 1 |
| 568 | 20240731 | 103600 | 2498448950 | 48550 | 48450 | 48550 | 48450 | 138 |
| 569 | 20240731 | 103500 | 2491754350 | 48450 | 48500 | 48500 | 48450 | 244 |
| 570 | 20240731 | 103400 | 2479930450 | 48500 | 48500 | 48500 | 48500 | 37 |
| 571 | 20240731 | 103300 | 2478135950 | 48500 | 48550 | 48550 | 48500 | 1010 |
| 572 | 20240731 | 103200 | 2429131500 | 48550 | 48550 | 48600 | 48500 | 36 |
| 573 | 20240731 | 103100 | 2427383550 | 48550 | 48650 | 48650 | 48550 | 1994 |
| 574 | 20240731 | 103000 | 2330476650 | 48600 | 48700 | 48700 | 48600 | 896 |
| 575 | 20240731 | 102900 | 2286886200 | 48700 | 48700 | 48700 | 48700 | 11 |
| 576 | 20240731 | 102800 | 2286350500 | 48650 | 48750 | 48750 | 48650 | 714 |
| 577 | 20240731 | 102700 | 2251607250 | 48750 | 48750 | 48750 | 48750 | 33 |
| 578 | 20240731 | 102600 | 2249998500 | 48750 | 48750 | 48750 | 48750 | 11 |
| 579 | 20240731 | 102500 | 2249462250 | 48750 | 48750 | 48750 | 48700 | 136 |
| 580 | 20240731 | 102400 | 2242837750 | 48750 | 48700 | 48750 | 48700 | 82 |
| 581 | 20240731 | 102300 | 2238844050 | 48750 | 48750 | 48750 | 48700 | 512 |
| 582 | 20240731 | 102200 | 2213902500 | 48750 | 48750 | 48800 | 48700 | 92 |
| 583 | 20240731 | 102100 | 2209417000 | 48750 | 48850 | 48850 | 48750 | 745 |
| 584 | 20240731 | 102000 | 2173074850 | 48850 | 48800 | 48850 | 48800 | 12 |
| 585 | 20240731 | 101900 | 2172488950 | 48850 | 48850 | 48850 | 48800 | 737 |
| 586 | 20240731 | 101800 | 2136523250 | 48850 | 48900 | 48900 | 48850 | 416 |
| 587 | 20240731 | 101700 | 2116200750 | 48850 | 48900 | 48900 | 48850 | 371 |
| 588 | 20240731 | 101600 | 2098059150 | 48900 | 48950 | 48950 | 48900 | 234 |
| 589 | 20240731 | 101500 | 2086616050 | 48950 | 49000 | 49000 | 48950 | 810 |
| 590 | 20240731 | 101400 | 2046946150 | 49050 | 49050 | 49050 | 49050 | 29 |
| 591 | 20240731 | 101300 | 2045523700 | 49200 | 49250 | 49300 | 49150 | 248 |
| 592 | 20240731 | 101200 | 2033315750 | 49200 | 49050 | 49200 | 49050 | 115 |
| 593 | 20240731 | 101100 | 2027673800 | 49000 | 49100 | 49100 | 49000 | 5 |
| 594 | 20240731 | 101000 | 2027428700 | 49000 | 49000 | 49000 | 48950 | 130 |
| 595 | 20240731 | 100900 | 2021058850 | 49000 | 48950 | 49000 | 48950 | 234 |
| 596 | 20240731 | 100800 | 2009602950 | 48950 | 48950 | 49000 | 48950 | 222 |
| 597 | 20240731 | 100700 | 1998733700 | 48950 | 48950 | 48950 | 48950 | 138 |
| 598 | 20240731 | 100600 | 1991978600 | 48950 | 49050 | 49050 | 48950 | 821 |
| 599 | 20240731 | 100500 | 1951763450 | 49050 | 49050 | 49100 | 49050 | 655 |
| 600 | 20240731 | 100400 | 1919635600 | 49100 | 49200 | 49250 | 49100 | 872 |
| 601 | 20240731 | 100300 | 1876790400 | 49200 | 49250 | 49250 | 49200 | 414 |
| 602 | 20240731 | 100200 | 1856415500 | 49400 | 49200 | 49400 | 49200 | 295 |
| 603 | 20240731 | 100100 | 1841880700 | 49200 | 49300 | 49300 | 49200 | 651 |
| 604 | 20240731 | 100000 | 1809838300 | 49250 | 49400 | 49400 | 49250 | 827 |
| 605 | 20240731 | 095900 | 1769046850 | 49400 | 49400 | 49400 | 49350 | 112 |
| 606 | 20240731 | 095800 | 1763514350 | 49400 | 49350 | 49450 | 49350 | 215 |
| 607 | 20240731 | 095700 | 1752894000 | 49350 | 49300 | 49350 | 49300 | 234 |
| 608 | 20240731 | 095600 | 1741356750 | 49300 | 49350 | 49350 | 49250 | 253 |
| 609 | 20240731 | 095500 | 1728881200 | 49250 | 49350 | 49350 | 49250 | 463 |
| 610 | 20240731 | 095400 | 1706062900 | 49300 | 49400 | 49400 | 49300 | 413 |
| 611 | 20240731 | 095300 | 1685695900 | 49400 | 49400 | 49400 | 49350 | 297 |
| 612 | 20240731 | 095200 | 1671030900 | 49350 | 49350 | 49450 | 49350 | 183 |
| 613 | 20240731 | 095100 | 1661993300 | 49350 | 49400 | 49400 | 49300 | 97 |
| 614 | 20240731 | 095000 | 1657203050 | 49400 | 49300 | 49400 | 49250 | 475 |
| 615 | 20240731 | 094900 | 1633791150 | 49250 | 49250 | 49300 | 49200 | 271 |
| 616 | 20240731 | 094800 | 1620446950 | 49250 | 49400 | 49400 | 49200 | 1493 |
| 617 | 20240731 | 094700 | 1546845600 | 49400 | 49450 | 49500 | 49400 | 514 |
| 618 | 20240731 | 094600 | 1521422400 | 49500 | 49500 | 49500 | 49400 | 368 |
| 619 | 20240731 | 094500 | 1503218700 | 49500 | 49300 | 49500 | 49250 | 3633 |
| 620 | 20240731 | 094400 | 1323835150 | 49300 | 49250 | 49300 | 49250 | 696 |
| 621 | 20240731 | 094300 | 1289549550 | 49250 | 49250 | 49250 | 49200 | 142 |
| 622 | 20240731 | 094200 | 1282556800 | 49250 | 49300 | 49300 | 49150 | 550 |
| 623 | 20240731 | 094100 | 1255473700 | 49250 | 49200 | 49250 | 49150 | 679 |
| 624 | 20240731 | 094000 | 1222042000 | 49200 | 49200 | 49200 | 49150 | 565 |
| 625 | 20240731 | 093900 | 1194252150 | 49200 | 49100 | 49200 | 49100 | 375 |
| 626 | 20240731 | 093800 | 1175808950 | 49150 | 49100 | 49150 | 49050 | 542 |
| 627 | 20240731 | 093700 | 1149202550 | 49050 | 49000 | 49050 | 49000 | 441 |
| 628 | 20240731 | 093600 | 1127586650 | 49000 | 48900 | 49000 | 48900 | 334 |
| 629 | 20240731 | 093500 | 1111240150 | 48950 | 48900 | 48950 | 48900 | 93 |
| 630 | 20240731 | 093400 | 1106688550 | 48950 | 48900 | 48950 | 48850 | 327 |
| 631 | 20240731 | 093300 | 1090692600 | 48800 | 49000 | 49000 | 48800 | 187 |
| 632 | 20240731 | 093200 | 1081553650 | 49000 | 49050 | 49050 | 48750 | 604 |
| 633 | 20240731 | 093100 | 1051985950 | 49000 | 49050 | 49050 | 49000 | 226 |
| 634 | 20240731 | 093000 | 1040909150 | 49000 | 49000 | 49050 | 49000 | 232 |
| 635 | 20240731 | 092900 | 1029539900 | 49000 | 48950 | 49000 | 48850 | 1117 |
| 636 | 20240731 | 092800 | 974867000 | 49000 | 49000 | 49050 | 49000 | 878 |
| 637 | 20240731 | 092700 | 931837500 | 49000 | 49000 | 49000 | 48950 | 406 |
| 638 | 20240731 | 092600 | 911954300 | 49000 | 48900 | 49050 | 48900 | 665 |
| 639 | 20240731 | 092500 | 879371450 | 48950 | 48950 | 49000 | 48850 | 497 |
| 640 | 20240731 | 092400 | 855073400 | 48950 | 48950 | 48950 | 48900 | 265 |
| 641 | 20240731 | 092300 | 842102900 | 48800 | 48850 | 48950 | 48750 | 603 |
| 642 | 20240731 | 092200 | 812614750 | 48700 | 48850 | 48900 | 48700 | 328 |
| 643 | 20240731 | 092100 | 796600450 | 48750 | 48550 | 48800 | 48500 | 542 |
| 644 | 20240731 | 092000 | 770162450 | 48550 | 48700 | 48800 | 48500 | 783 |
| 645 | 20240731 | 091900 | 732091700 | 48700 | 48650 | 48700 | 48600 | 278 |
| 646 | 20240731 | 091800 | 718570050 | 48750 | 48700 | 48750 | 48700 | 262 |
| 647 | 20240731 | 091700 | 705798600 | 48700 | 48700 | 48700 | 48600 | 186 |
| 648 | 20240731 | 091600 | 696741400 | 48700 | 48650 | 48700 | 48650 | 100 |
| 649 | 20240731 | 091500 | 691875850 | 48500 | 48550 | 48600 | 48500 | 443 |
| 650 | 20240731 | 091400 | 670369450 | 48550 | 48550 | 48600 | 48450 | 117 |
| 651 | 20240731 | 091300 | 664687450 | 48500 | 48450 | 48500 | 48400 | 165 |
| 652 | 20240731 | 091200 | 656690450 | 48450 | 48250 | 48450 | 48250 | 69 |
| 653 | 20240731 | 091100 | 653352850 | 48250 | 48250 | 48250 | 48200 | 44 |
| 654 | 20240731 | 091000 | 651230100 | 48250 | 48150 | 48500 | 48100 | 209 |
| 655 | 20240731 | 090900 | 641155700 | 48100 | 48250 | 48250 | 48100 | 774 |
| 656 | 20240731 | 090800 | 603869700 | 48200 | 48350 | 48350 | 48200 | 417 |
| 657 | 20240731 | 090700 | 583736600 | 48350 | 48300 | 48350 | 48150 | 273 |
| 658 | 20240731 | 090600 | 570551800 | 48300 | 48400 | 48400 | 48050 | 3220 |
| 659 | 20240731 | 090500 | 415505800 | 48400 | 48550 | 48550 | 48400 | 907 |
| 660 | 20240731 | 090400 | 371573400 | 48550 | 48650 | 48850 | 48450 | 1080 |
| 661 | 20240731 | 090300 | 319189400 | 48550 | 49000 | 49000 | 48550 | 1318 |
| 662 | 20240731 | 090200 | 254958050 | 48900 | 49000 | 49000 | 48900 | 404 |
| 663 | 20240731 | 090100 | 235169100 | 49000 | 48950 | 49000 | 48950 | 368 |
| 664 | 20240731 | 090000 | 217148750 | 48950 | 48950 | 49000 | 48800 | 4292 |