33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 191900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 3 | 20240731 | 191800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20240731 | 191700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20240731 | 191600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20240731 | 191500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20240731 | 191400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20240731 | 191300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20240731 | 191200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20240731 | 191100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20240731 | 191000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20240731 | 190900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20240731 | 190800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20240731 | 190700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20240731 | 190600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20240731 | 190500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20240731 | 190400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20240731 | 190300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20240731 | 190200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20240731 | 190100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20240731 | 190000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20240731 | 185900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20240731 | 185800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20240731 | 185700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20240731 | 185600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20240731 | 185500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20240731 | 185400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20240731 | 185300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20240731 | 185200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20240731 | 185100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20240731 | 185000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20240731 | 184900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 33 | 20240731 | 184800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20240731 | 184700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20240731 | 184600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20240731 | 184500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20240731 | 184400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20240731 | 184300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20240731 | 184200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20240731 | 184100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20240731 | 184000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20240731 | 183900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20240731 | 183800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20240731 | 183700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20240731 | 183600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20240731 | 183500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20240731 | 183400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20240731 | 183300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20240731 | 183200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20240731 | 183100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20240731 | 183000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20240731 | 182900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20240731 | 182800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20240731 | 182700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20240731 | 182600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20240731 | 182500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20240731 | 182400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20240731 | 182300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20240731 | 182200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20240731 | 182100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20240731 | 182000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20240731 | 181900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 63 | 20240731 | 181800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20240731 | 181700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20240731 | 181600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20240731 | 181500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20240731 | 181400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20240731 | 181300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20240731 | 181200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20240731 | 181100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20240731 | 181000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20240731 | 180900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20240731 | 180800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20240731 | 180700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20240731 | 180600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20240731 | 180500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20240731 | 180400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20240731 | 180300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20240731 | 180200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20240731 | 180100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20240731 | 180000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20240731 | 175900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20240731 | 175800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20240731 | 175700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20240731 | 175600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20240731 | 175500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20240731 | 175400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20240731 | 175300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20240731 | 175200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20240731 | 175100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20240731 | 175000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20240731 | 174900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 93 | 20240731 | 174800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20240731 | 174700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20240731 | 174600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20240731 | 174500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20240731 | 174400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20240731 | 174300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20240731 | 174200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20240731 | 174100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20240731 | 174000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20240731 | 173900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20240731 | 173800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20240731 | 173700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20240731 | 173600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20240731 | 173500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20240731 | 173400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20240731 | 173300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20240731 | 173200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20240731 | 173100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20240731 | 173000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20240731 | 172900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20240731 | 172800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20240731 | 172700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20240731 | 172600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20240731 | 172500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20240731 | 172400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20240731 | 172300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20240731 | 172200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20240731 | 172100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20240731 | 172000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20240731 | 171900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 123 | 20240731 | 171800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20240731 | 171700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20240731 | 171600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20240731 | 171500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20240731 | 171400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20240731 | 171300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20240731 | 171200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20240731 | 171100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20240731 | 171000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20240731 | 170900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20240731 | 170800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20240731 | 170700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20240731 | 170600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20240731 | 170500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20240731 | 170400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20240731 | 170300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20240731 | 170200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20240731 | 170100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20240731 | 170000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20240731 | 165900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20240731 | 165800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20240731 | 165700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20240731 | 165600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20240731 | 165500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20240731 | 165400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20240731 | 165300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20240731 | 165200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20240731 | 165100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20240731 | 165000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20240731 | 164900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 153 | 20240731 | 164800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20240731 | 164700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20240731 | 164600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20240731 | 164500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20240731 | 164400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20240731 | 164300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20240731 | 164200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20240731 | 164100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20240731 | 164000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20240731 | 163900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20240731 | 163800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20240731 | 163700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20240731 | 163600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20240731 | 163500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20240731 | 163400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20240731 | 163300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20240731 | 163200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20240731 | 163100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20240731 | 163000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20240731 | 162900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20240731 | 162800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20240731 | 162700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20240731 | 162600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20240731 | 162500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20240731 | 162400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20240731 | 162300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20240731 | 162200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20240731 | 162100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20240731 | 162000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20240731 | 161900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 183 | 20240731 | 161800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20240731 | 161700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20240731 | 161600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240731 | 161500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20240731 | 161400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20240731 | 161300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20240731 | 161200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20240731 | 161100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20240731 | 161000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20240731 | 160900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20240731 | 160800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20240731 | 160700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20240731 | 160600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20240731 | 160500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20240731 | 160400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20240731 | 160300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20240731 | 160200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20240731 | 160100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20240731 | 160000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20240731 | 155900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20240731 | 155800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20240731 | 155700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20240731 | 155600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20240731 | 155500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20240731 | 155400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20240731 | 155300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20240731 | 155200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20240731 | 155100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20240731 | 155000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20240731 | 154900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 213 | 20240731 | 154800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 214 | 20240731 | 154700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 215 | 20240731 | 154600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 216 | 20240731 | 154500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 217 | 20240731 | 154400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 218 | 20240731 | 154300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 219 | 20240731 | 154200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 220 | 20240731 | 154100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 221 | 20240731 | 154000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 222 | 20240731 | 153900 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 223 | 20240731 | 153800 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 224 | 20240731 | 153700 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 225 | 20240731 | 153600 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 226 | 20240731 | 153500 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 227 | 20240731 | 153400 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 228 | 20240731 | 153300 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 229 | 20240731 | 153200 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 230 | 20240731 | 153100 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 231 | 20240731 | 153000 | 7833758000 | 29800 | 29800 | 29800 | 29800 | 3862 |
| 232 | 20240731 | 152900 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 233 | 20240731 | 152800 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 234 | 20240731 | 152700 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 235 | 20240731 | 152600 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 236 | 20240731 | 152500 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 237 | 20240731 | 152400 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 238 | 20240731 | 152300 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 239 | 20240731 | 152200 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 240 | 20240731 | 152100 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 241 | 20240731 | 152000 | 7718670400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 242 | 20240731 | 151900 | 7718670400 | 29800 | 29800 | 29800 | 29700 | 232 |
| 243 | 20240731 | 151800 | 7711771750 | 29700 | 29700 | 29750 | 29700 | 228 |
| 244 | 20240731 | 151700 | 7704996050 | 29700 | 29700 | 29750 | 29700 | 77 |
| 245 | 20240731 | 151600 | 7702708150 | 29700 | 29650 | 29750 | 29650 | 159 |
| 246 | 20240731 | 151500 | 7697984450 | 29700 | 29750 | 29750 | 29700 | 257 |
| 247 | 20240731 | 151400 | 7690351050 | 29700 | 29700 | 29750 | 29700 | 38 |
| 248 | 20240731 | 151300 | 7689221600 | 29700 | 29700 | 29750 | 29700 | 68 |
| 249 | 20240731 | 151200 | 7687201250 | 29700 | 29650 | 29700 | 29650 | 105 |
| 250 | 20240731 | 151100 | 7684087900 | 29700 | 29700 | 29700 | 29650 | 265 |
| 251 | 20240731 | 151000 | 7676223800 | 29700 | 29750 | 29800 | 29700 | 132 |
| 252 | 20240731 | 150900 | 7672298700 | 29750 | 29700 | 29800 | 29700 | 46 |
| 253 | 20240731 | 150800 | 7670930950 | 29800 | 29800 | 29850 | 29800 | 317 |
| 254 | 20240731 | 150700 | 7661481850 | 29800 | 29650 | 29800 | 29650 | 1625 |
| 255 | 20240731 | 150600 | 7613117700 | 29650 | 29700 | 29800 | 29650 | 1239 |
| 256 | 20240731 | 150500 | 7576287050 | 29700 | 29750 | 29800 | 29700 | 277 |
| 257 | 20240731 | 150400 | 7568046350 | 29750 | 29800 | 29800 | 29750 | 162 |
| 258 | 20240731 | 150300 | 7563220850 | 29800 | 29700 | 29800 | 29700 | 46 |
| 259 | 20240731 | 150200 | 7561851450 | 29700 | 29700 | 29700 | 29650 | 209 |
| 260 | 20240731 | 150100 | 7555644250 | 29650 | 29700 | 29700 | 29650 | 264 |
| 261 | 20240731 | 150000 | 7547815150 | 29700 | 29850 | 29850 | 29700 | 825 |
| 262 | 20240731 | 145900 | 7523254500 | 29800 | 29850 | 29850 | 29800 | 329 |
| 263 | 20240731 | 145800 | 7513444550 | 29800 | 29800 | 29850 | 29800 | 769 |
| 264 | 20240731 | 145700 | 7490521950 | 29850 | 29850 | 29900 | 29850 | 188 |
| 265 | 20240731 | 145600 | 7484907450 | 29900 | 29850 | 29900 | 29800 | 1203 |
| 266 | 20240731 | 145500 | 7449003700 | 29850 | 30000 | 30000 | 29850 | 2075 |
| 267 | 20240731 | 145400 | 7386879900 | 30000 | 29950 | 30000 | 29950 | 261 |
| 268 | 20240731 | 145300 | 7379061450 | 29950 | 29950 | 29950 | 29900 | 152 |
| 269 | 20240731 | 145200 | 7374509250 | 29900 | 29950 | 29950 | 29900 | 195 |
| 270 | 20240731 | 145100 | 7368675150 | 29950 | 30000 | 30000 | 29950 | 1122 |
| 271 | 20240731 | 145000 | 7335054750 | 30000 | 29950 | 30000 | 29900 | 1158 |
| 272 | 20240731 | 144900 | 7300373850 | 29950 | 29950 | 29950 | 29900 | 1212 |
| 273 | 20240731 | 144800 | 7264112100 | 29950 | 30050 | 30100 | 29950 | 1709 |
| 274 | 20240731 | 144700 | 7212826750 | 30050 | 29850 | 30050 | 29850 | 2780 |
| 275 | 20240731 | 144600 | 7129470600 | 29900 | 29900 | 29950 | 29850 | 1106 |
| 276 | 20240731 | 144500 | 7096374600 | 29900 | 29800 | 29900 | 29750 | 1120 |
| 277 | 20240731 | 144400 | 7062960400 | 29850 | 29650 | 29850 | 29650 | 2869 |
| 278 | 20240731 | 144300 | 6977531400 | 29650 | 29600 | 29650 | 29550 | 584 |
| 279 | 20240731 | 144200 | 6960218450 | 29600 | 29400 | 29600 | 29400 | 1188 |
| 280 | 20240731 | 144100 | 6925220500 | 29400 | 29400 | 29400 | 29350 | 148 |
| 281 | 20240731 | 144000 | 6920869350 | 29400 | 29300 | 29400 | 29300 | 1279 |
| 282 | 20240731 | 143900 | 6883325050 | 29350 | 29250 | 29350 | 29250 | 1164 |
| 283 | 20240731 | 143800 | 6849184850 | 29250 | 29250 | 29300 | 29250 | 483 |
| 284 | 20240731 | 143700 | 6835034350 | 29250 | 29250 | 29300 | 29250 | 39 |
| 285 | 20240731 | 143600 | 6833891750 | 29250 | 29350 | 29350 | 29200 | 782 |
| 286 | 20240731 | 143500 | 6810985700 | 29300 | 29250 | 29300 | 29200 | 1191 |
| 287 | 20240731 | 143400 | 6776094100 | 29200 | 29300 | 29300 | 29200 | 412 |
| 288 | 20240731 | 143300 | 6764047550 | 29300 | 29350 | 29350 | 29250 | 173 |
| 289 | 20240731 | 143200 | 6758977600 | 29350 | 29350 | 29400 | 29350 | 59 |
| 290 | 20240731 | 143100 | 6757244900 | 29350 | 29400 | 29450 | 29300 | 527 |
| 291 | 20240731 | 143000 | 6741751750 | 29450 | 29450 | 29450 | 29400 | 49 |
| 292 | 20240731 | 142900 | 6740308750 | 29400 | 29400 | 29450 | 29400 | 147 |
| 293 | 20240731 | 142800 | 6735986250 | 29450 | 29300 | 29450 | 29300 | 454 |
| 294 | 20240731 | 142700 | 6722637500 | 29350 | 29300 | 29350 | 29300 | 643 |
| 295 | 20240731 | 142600 | 6703795550 | 29250 | 29250 | 29300 | 29200 | 270 |
| 296 | 20240731 | 142500 | 6695885600 | 29300 | 29250 | 29300 | 29200 | 276 |
| 297 | 20240731 | 142400 | 6687811350 | 29250 | 29300 | 29350 | 29250 | 95 |
| 298 | 20240731 | 142300 | 6685025850 | 29300 | 29300 | 29300 | 29300 | 17 |
| 299 | 20240731 | 142200 | 6684527750 | 29350 | 29200 | 29350 | 29200 | 166 |
| 300 | 20240731 | 142100 | 6679673900 | 29250 | 29250 | 29250 | 29200 | 21 |
| 301 | 20240731 | 142000 | 6679060150 | 29250 | 29200 | 29250 | 29200 | 290 |
| 302 | 20240731 | 141900 | 6670587650 | 29200 | 29300 | 29300 | 29200 | 111 |
| 303 | 20240731 | 141800 | 6667335750 | 29300 | 29200 | 29300 | 29200 | 211 |
| 304 | 20240731 | 141700 | 6661169350 | 29250 | 29250 | 29250 | 29250 | 55 |
| 305 | 20240731 | 141600 | 6659560600 | 29250 | 29300 | 29300 | 29250 | 85 |
| 306 | 20240731 | 141500 | 6657072600 | 29300 | 29300 | 29300 | 29300 | 111 |
| 307 | 20240731 | 141400 | 6653820300 | 29300 | 29300 | 29300 | 29300 | 24 |
| 308 | 20240731 | 141300 | 6653117100 | 29350 | 29400 | 29400 | 29350 | 47 |
| 309 | 20240731 | 141200 | 6651735350 | 29400 | 29400 | 29400 | 29400 | 351 |
| 310 | 20240731 | 141100 | 6641415950 | 29450 | 29400 | 29450 | 29400 | 67 |
| 311 | 20240731 | 141000 | 6639444350 | 29400 | 29350 | 29400 | 29350 | 100 |
| 312 | 20240731 | 140900 | 6636508250 | 29300 | 29300 | 29350 | 29300 | 143 |
| 313 | 20240731 | 140800 | 6632316850 | 29300 | 29350 | 29350 | 29300 | 155 |
| 314 | 20240731 | 140700 | 6627775150 | 29300 | 29350 | 29350 | 29300 | 448 |
| 315 | 20240731 | 140600 | 6614635550 | 29350 | 29400 | 29450 | 29350 | 68 |
| 316 | 20240731 | 140500 | 6612636100 | 29450 | 29500 | 29500 | 29350 | 462 |
| 317 | 20240731 | 140400 | 6599042950 | 29500 | 29500 | 29500 | 29500 | 119 |
| 318 | 20240731 | 140300 | 6595532450 | 29450 | 29450 | 29450 | 29450 | 135 |
| 319 | 20240731 | 140200 | 6591556700 | 29450 | 29500 | 29500 | 29450 | 56 |
| 320 | 20240731 | 140100 | 6589906800 | 29500 | 29550 | 29550 | 29450 | 294 |
| 321 | 20240731 | 140000 | 6581224950 | 29550 | 29500 | 29550 | 29500 | 176 |
| 322 | 20240731 | 135900 | 6576024250 | 29550 | 29400 | 29550 | 29400 | 523 |
| 323 | 20240731 | 135800 | 6560621400 | 29400 | 29350 | 29450 | 29350 | 2503 |
| 324 | 20240731 | 135700 | 6487036400 | 29300 | 29500 | 29500 | 29300 | 2756 |
| 325 | 20240731 | 135600 | 6405967500 | 29500 | 29500 | 29500 | 29500 | 597 |
| 326 | 20240731 | 135500 | 6388356000 | 29600 | 29550 | 29600 | 29550 | 223 |
| 327 | 20240731 | 135400 | 6381763000 | 29550 | 29500 | 29550 | 29500 | 108 |
| 328 | 20240731 | 135300 | 6378571650 | 29550 | 29550 | 29600 | 29500 | 862 |
| 329 | 20240731 | 135200 | 6353131000 | 29550 | 29550 | 29600 | 29550 | 335 |
| 330 | 20240731 | 135100 | 6343230750 | 29600 | 29600 | 29650 | 29550 | 527 |
| 331 | 20240731 | 135000 | 6327631550 | 29600 | 29650 | 29650 | 29550 | 204 |
| 332 | 20240731 | 134900 | 6321590050 | 29600 | 29650 | 29650 | 29600 | 91 |
| 333 | 20240731 | 134800 | 6318893750 | 29600 | 29600 | 29650 | 29600 | 1013 |
| 334 | 20240731 | 134700 | 6288901250 | 29600 | 29550 | 29600 | 29550 | 401 |
| 335 | 20240731 | 134600 | 6277031700 | 29600 | 29650 | 29700 | 29600 | 628 |
| 336 | 20240731 | 134500 | 6258426750 | 29650 | 29700 | 29700 | 29650 | 844 |
| 337 | 20240731 | 134400 | 6233398550 | 29650 | 29650 | 29700 | 29650 | 730 |
| 338 | 20240731 | 134300 | 6211726100 | 29650 | 29700 | 29700 | 29650 | 298 |
| 339 | 20240731 | 134200 | 6202883950 | 29700 | 29750 | 29750 | 29700 | 86 |
| 340 | 20240731 | 134100 | 6200325700 | 29750 | 29750 | 29800 | 29750 | 1269 |
| 341 | 20240731 | 134000 | 6162511600 | 29700 | 29650 | 29700 | 29600 | 212 |
| 342 | 20240731 | 133900 | 6156222650 | 29600 | 29600 | 29750 | 29550 | 864 |
| 343 | 20240731 | 133800 | 6130614750 | 29550 | 29600 | 29600 | 29550 | 740 |
| 344 | 20240731 | 133700 | 6108718300 | 29700 | 29700 | 29800 | 29700 | 1110 |
| 345 | 20240731 | 133600 | 6075698950 | 29750 | 29500 | 29750 | 29500 | 1765 |
| 346 | 20240731 | 133500 | 6023385000 | 29500 | 29500 | 29500 | 29500 | 445 |
| 347 | 20240731 | 133400 | 6010257500 | 29550 | 29800 | 29800 | 29500 | 2500 |
| 348 | 20240731 | 133300 | 5935931450 | 29900 | 29950 | 30000 | 29800 | 3027 |
| 349 | 20240731 | 133200 | 5845419650 | 29950 | 29900 | 29950 | 29800 | 1445 |
| 350 | 20240731 | 133100 | 5802149850 | 29850 | 29850 | 29950 | 29850 | 1278 |
| 351 | 20240731 | 133000 | 5763963650 | 29850 | 29850 | 29900 | 29750 | 2064 |
| 352 | 20240731 | 132900 | 5702353300 | 29850 | 29800 | 29850 | 29800 | 607 |
| 353 | 20240731 | 132800 | 5684234450 | 29850 | 29700 | 29850 | 29700 | 1046 |
| 354 | 20240731 | 132700 | 5653091800 | 29700 | 29650 | 29750 | 29650 | 1379 |
| 355 | 20240731 | 132600 | 5612125700 | 29700 | 29700 | 29750 | 29600 | 4108 |
| 356 | 20240731 | 132500 | 5490116500 | 29650 | 29650 | 29750 | 29600 | 8451 |
| 357 | 20240731 | 132400 | 5239020700 | 29600 | 29600 | 29650 | 29500 | 1094 |
| 358 | 20240731 | 132300 | 5206610400 | 29600 | 29500 | 29600 | 29500 | 1294 |
| 359 | 20240731 | 132200 | 5168368450 | 29500 | 29400 | 29500 | 29350 | 718 |
| 360 | 20240731 | 132100 | 5147245950 | 29400 | 29450 | 29450 | 29400 | 1209 |
| 361 | 20240731 | 132000 | 5111649250 | 29450 | 29550 | 29650 | 29450 | 5033 |
| 362 | 20240731 | 131900 | 4962790400 | 29550 | 29550 | 29600 | 29500 | 1865 |
| 363 | 20240731 | 131800 | 4907670300 | 29500 | 29500 | 29500 | 29500 | 1181 |
| 364 | 20240731 | 131700 | 4872830800 | 29450 | 29400 | 29500 | 29400 | 2124 |
| 365 | 20240731 | 131600 | 4810307250 | 29350 | 29250 | 29400 | 29250 | 2026 |
| 366 | 20240731 | 131500 | 4750948800 | 29250 | 29300 | 29300 | 29250 | 81 |
| 367 | 20240731 | 131400 | 4748575600 | 29300 | 29300 | 29300 | 29200 | 103 |
| 368 | 20240731 | 131300 | 4745565900 | 29350 | 29300 | 29350 | 29300 | 186 |
| 369 | 20240731 | 131200 | 4740111300 | 29350 | 29350 | 29350 | 29300 | 765 |
| 370 | 20240731 | 131100 | 4717696650 | 29350 | 29400 | 29400 | 29300 | 101 |
| 371 | 20240731 | 131000 | 4714732050 | 29300 | 29250 | 29350 | 29250 | 899 |
| 372 | 20240731 | 130900 | 4688367750 | 29250 | 29300 | 29300 | 29250 | 448 |
| 373 | 20240731 | 130800 | 4675254450 | 29300 | 29250 | 29350 | 29200 | 1048 |
| 374 | 20240731 | 130700 | 4644571950 | 29250 | 29400 | 29400 | 29250 | 932 |
| 375 | 20240731 | 130600 | 4617242500 | 29350 | 29450 | 29450 | 29350 | 576 |
| 376 | 20240731 | 130500 | 4600292950 | 29450 | 29350 | 29450 | 29350 | 491 |
| 377 | 20240731 | 130400 | 4585873550 | 29350 | 29350 | 29350 | 29300 | 64 |
| 378 | 20240731 | 130300 | 4583997000 | 29300 | 29350 | 29400 | 29250 | 1746 |
| 379 | 20240731 | 130200 | 4532804700 | 29350 | 29350 | 29350 | 29300 | 223 |
| 380 | 20240731 | 130100 | 4526259900 | 29350 | 29400 | 29450 | 29350 | 1862 |
| 381 | 20240731 | 130000 | 4471555050 | 29400 | 29300 | 29400 | 29300 | 1873 |
| 382 | 20240731 | 125900 | 4416617800 | 29300 | 29200 | 29300 | 29200 | 1103 |
| 383 | 20240731 | 125800 | 4384319950 | 29200 | 29200 | 29200 | 29150 | 900 |
| 384 | 20240731 | 125700 | 4358042750 | 29200 | 29150 | 29200 | 29150 | 347 |
| 385 | 20240731 | 125600 | 4347918150 | 29150 | 29150 | 29200 | 29150 | 486 |
| 386 | 20240731 | 125500 | 4333733750 | 29100 | 29100 | 29200 | 29100 | 874 |
| 387 | 20240731 | 125400 | 4308262600 | 29100 | 29150 | 29200 | 29050 | 615 |
| 388 | 20240731 | 125300 | 4290345100 | 29200 | 29150 | 29200 | 29100 | 437 |
| 389 | 20240731 | 125200 | 4277602150 | 29100 | 29050 | 29150 | 29050 | 1786 |
| 390 | 20240731 | 125100 | 4225632450 | 29050 | 28950 | 29100 | 28950 | 1644 |
| 391 | 20240731 | 125000 | 4177935650 | 29000 | 28850 | 29000 | 28850 | 4461 |
| 392 | 20240731 | 124900 | 4048784000 | 28850 | 28900 | 28900 | 28850 | 610 |
| 393 | 20240731 | 124800 | 4031183000 | 28900 | 28800 | 28900 | 28800 | 1265 |
| 394 | 20240731 | 124700 | 3994691600 | 28800 | 28850 | 28850 | 28800 | 239 |
| 395 | 20240731 | 124600 | 3987807250 | 28850 | 28750 | 28850 | 28750 | 82 |
| 396 | 20240731 | 124500 | 3985447550 | 28800 | 28750 | 28800 | 28750 | 453 |
| 397 | 20240731 | 124400 | 3972417200 | 28750 | 28750 | 28750 | 28750 | 131 |
| 398 | 20240731 | 124300 | 3968650950 | 28750 | 28800 | 28800 | 28750 | 193 |
| 399 | 20240731 | 124200 | 3963094500 | 28700 | 28650 | 28800 | 28650 | 2871 |
| 400 | 20240731 | 124100 | 3880455950 | 28700 | 28650 | 28700 | 28650 | 838 |
| 401 | 20240731 | 124000 | 3856425700 | 28700 | 28750 | 28750 | 28700 | 1129 |
| 402 | 20240731 | 123900 | 3824013100 | 28750 | 28750 | 28750 | 28700 | 986 |
| 403 | 20240731 | 123800 | 3795695400 | 28750 | 28550 | 28750 | 28550 | 2131 |
| 404 | 20240731 | 123700 | 3734570250 | 28550 | 28600 | 28600 | 28550 | 148 |
| 405 | 20240731 | 123600 | 3730337950 | 28600 | 28400 | 28600 | 28400 | 803 |
| 406 | 20240731 | 123500 | 3707459100 | 28400 | 28400 | 28400 | 28400 | 114 |
| 407 | 20240731 | 123400 | 3704221500 | 28400 | 28400 | 28400 | 28400 | 116 |
| 408 | 20240731 | 123300 | 3700927100 | 28400 | 28350 | 28400 | 28350 | 13 |
| 409 | 20240731 | 123200 | 3700558250 | 28400 | 28350 | 28400 | 28350 | 40 |
| 410 | 20240731 | 123100 | 3699424100 | 28400 | 28400 | 28400 | 28400 | 98 |
| 411 | 20240731 | 123000 | 3696640900 | 28400 | 28350 | 28400 | 28350 | 102 |
| 412 | 20240731 | 122900 | 3693749150 | 28350 | 28400 | 28400 | 28300 | 1250 |
| 413 | 20240731 | 122800 | 3658277500 | 28450 | 28450 | 28500 | 28450 | 142 |
| 414 | 20240731 | 122700 | 3654236600 | 28450 | 28500 | 28550 | 28450 | 891 |
| 415 | 20240731 | 122600 | 3628853800 | 28500 | 28450 | 28500 | 28450 | 405 |
| 416 | 20240731 | 122500 | 3617316900 | 28450 | 28450 | 28500 | 28450 | 1155 |
| 417 | 20240731 | 122400 | 3584401850 | 28500 | 28400 | 28500 | 28400 | 90 |
| 418 | 20240731 | 122300 | 3581841450 | 28500 | 28450 | 28500 | 28450 | 388 |
| 419 | 20240731 | 122200 | 3570802000 | 28500 | 28350 | 28600 | 28350 | 1550 |
| 420 | 20240731 | 122100 | 3526626700 | 28350 | 28350 | 28350 | 28300 | 596 |
| 421 | 20240731 | 122000 | 3509736500 | 28450 | 28200 | 28450 | 28200 | 7983 |
| 422 | 20240731 | 121900 | 3283524300 | 28200 | 28150 | 28200 | 28150 | 1332 |
| 423 | 20240731 | 121800 | 3245972700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 424 | 20240731 | 121700 | 3245972700 | 28150 | 28150 | 28150 | 28150 | 1 |
| 425 | 20240731 | 121600 | 3245944550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 426 | 20240731 | 121500 | 3245944550 | 28150 | 28100 | 28150 | 28100 | 316 |
| 427 | 20240731 | 121400 | 3237064150 | 28150 | 28100 | 28150 | 28100 | 3524 |
| 428 | 20240731 | 121300 | 3138014400 | 28050 | 28050 | 28100 | 28050 | 91 |
| 429 | 20240731 | 121200 | 3135461700 | 28050 | 28050 | 28050 | 28050 | 15 |
| 430 | 20240731 | 121100 | 3135040950 | 28050 | 28050 | 28050 | 28050 | 0 |
| 431 | 20240731 | 121000 | 3135040950 | 28050 | 28050 | 28050 | 28050 | 257 |
| 432 | 20240731 | 120900 | 3127832100 | 28100 | 28100 | 28100 | 28100 | 101 |
| 433 | 20240731 | 120800 | 3124994000 | 28050 | 28050 | 28050 | 28050 | 3 |
| 434 | 20240731 | 120700 | 3124909850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 435 | 20240731 | 120600 | 3124909850 | 28100 | 28100 | 28100 | 28100 | 77 |
| 436 | 20240731 | 120500 | 3122746150 | 28100 | 28050 | 28100 | 28050 | 304 |
| 437 | 20240731 | 120400 | 3114206450 | 28050 | 28050 | 28050 | 28050 | 39 |
| 438 | 20240731 | 120300 | 3113112500 | 28050 | 28000 | 28050 | 28000 | 403 |
| 439 | 20240731 | 120200 | 3101828450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 440 | 20240731 | 120100 | 3101828450 | 28000 | 28000 | 28000 | 28000 | 40 |
| 441 | 20240731 | 120000 | 3100708450 | 28000 | 28000 | 28050 | 28000 | 52 |
| 442 | 20240731 | 115900 | 3099252400 | 28050 | 28050 | 28050 | 28050 | 1 |
| 443 | 20240731 | 115800 | 3099224350 | 28000 | 27950 | 28000 | 27950 | 611 |
| 444 | 20240731 | 115700 | 3082123900 | 27900 | 27900 | 27900 | 27900 | 104 |
| 445 | 20240731 | 115600 | 3079222300 | 27900 | 27900 | 27900 | 27900 | 5 |
| 446 | 20240731 | 115500 | 3079082800 | 27900 | 27850 | 27900 | 27850 | 18 |
| 447 | 20240731 | 115400 | 3078581250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 448 | 20240731 | 115300 | 3078581250 | 27900 | 27850 | 27900 | 27850 | 520 |
| 449 | 20240731 | 115200 | 3064073950 | 27900 | 27850 | 27900 | 27850 | 285 |
| 450 | 20240731 | 115100 | 3056135900 | 27850 | 27850 | 27850 | 27850 | 122 |
| 451 | 20240731 | 115000 | 3052738200 | 27850 | 27850 | 27850 | 27850 | 44 |
| 452 | 20240731 | 114900 | 3051512800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 453 | 20240731 | 114800 | 3051512800 | 27900 | 27850 | 27900 | 27850 | 16 |
| 454 | 20240731 | 114700 | 3051067150 | 27850 | 27850 | 27850 | 27850 | 35 |
| 455 | 20240731 | 114600 | 3050092400 | 27850 | 27850 | 27850 | 27850 | 5 |
| 456 | 20240731 | 114500 | 3049953150 | 27850 | 27900 | 27900 | 27850 | 26 |
| 457 | 20240731 | 114400 | 3049228250 | 27900 | 27700 | 27900 | 27700 | 2094 |
| 458 | 20240731 | 114300 | 2991027050 | 27650 | 27650 | 27700 | 27650 | 71 |
| 459 | 20240731 | 114200 | 2989063150 | 27700 | 27700 | 27700 | 27650 | 677 |
| 460 | 20240731 | 114100 | 2970316050 | 27650 | 27700 | 27700 | 27650 | 7 |
| 461 | 20240731 | 114000 | 2970122250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 462 | 20240731 | 113900 | 2970122250 | 27700 | 27650 | 27700 | 27650 | 520 |
| 463 | 20240731 | 113800 | 2955744200 | 27650 | 27700 | 27700 | 27650 | 11 |
| 464 | 20240731 | 113700 | 2955440000 | 27450 | 27700 | 27750 | 27450 | 533 |
| 465 | 20240731 | 113600 | 2940660950 | 27600 | 27600 | 27600 | 27600 | 287 |
| 466 | 20240731 | 113500 | 2932739750 | 27750 | 27550 | 27750 | 27550 | 2559 |
| 467 | 20240731 | 113400 | 2861973650 | 27450 | 27550 | 27550 | 27450 | 417 |
| 468 | 20240731 | 113300 | 2850523150 | 27550 | 27550 | 27550 | 27550 | 110 |
| 469 | 20240731 | 113200 | 2847492650 | 27550 | 27550 | 27550 | 27550 | 12 |
| 470 | 20240731 | 113100 | 2847162050 | 27550 | 27550 | 27550 | 27550 | 49 |
| 471 | 20240731 | 113000 | 2845812100 | 27550 | 27600 | 27600 | 27550 | 20 |
| 472 | 20240731 | 112900 | 2845260350 | 27500 | 27500 | 27600 | 27500 | 316 |
| 473 | 20240731 | 112800 | 2836569850 | 27500 | 27450 | 27600 | 27450 | 1209 |
| 474 | 20240731 | 112700 | 2803351800 | 27400 | 27400 | 27400 | 27400 | 3 |
| 475 | 20240731 | 112600 | 2803269600 | 27400 | 27400 | 27400 | 27400 | 51 |
| 476 | 20240731 | 112500 | 2801872200 | 27250 | 27400 | 27400 | 27250 | 2784 |
| 477 | 20240731 | 112400 | 2725857350 | 27450 | 27450 | 27450 | 27450 | 5 |
| 478 | 20240731 | 112300 | 2725720100 | 27450 | 27450 | 27450 | 27450 | 1 |
| 479 | 20240731 | 112200 | 2725692650 | 27400 | 27400 | 27400 | 27400 | 20 |
| 480 | 20240731 | 112100 | 2725144650 | 27450 | 27450 | 27450 | 27450 | 1 |
| 481 | 20240731 | 112000 | 2725117200 | 27450 | 27400 | 27450 | 27400 | 17 |
| 482 | 20240731 | 111900 | 2724650650 | 27450 | 27400 | 27450 | 27400 | 181 |
| 483 | 20240731 | 111800 | 2719683250 | 27450 | 27500 | 27500 | 27450 | 23 |
| 484 | 20240731 | 111700 | 2719051200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 485 | 20240731 | 111600 | 2719051200 | 27450 | 27400 | 27450 | 27400 | 563 |
| 486 | 20240731 | 111500 | 2703624200 | 27400 | 27350 | 27400 | 27350 | 253 |
| 487 | 20240731 | 111400 | 2696704500 | 27350 | 27400 | 27400 | 27350 | 504 |
| 488 | 20240731 | 111300 | 2682920050 | 27500 | 27500 | 27500 | 27500 | 0 |
| 489 | 20240731 | 111200 | 2682920050 | 27500 | 27450 | 27500 | 27450 | 3 |
| 490 | 20240731 | 111100 | 2682837600 | 27300 | 27500 | 27500 | 27300 | 1015 |
| 491 | 20240731 | 111000 | 2655052450 | 27550 | 27500 | 27550 | 27500 | 3 |
| 492 | 20240731 | 110900 | 2654969900 | 27600 | 27450 | 27600 | 27450 | 128 |
| 493 | 20240731 | 110800 | 2651443100 | 27600 | 27450 | 27600 | 27450 | 74 |
| 494 | 20240731 | 110700 | 2649411650 | 27550 | 27550 | 27550 | 27550 | 15 |
| 495 | 20240731 | 110600 | 2648998400 | 27600 | 27550 | 27600 | 27450 | 203 |
| 496 | 20240731 | 110500 | 2643425700 | 27600 | 27550 | 27700 | 27350 | 865 |
| 497 | 20240731 | 110400 | 2619708050 | 27700 | 27650 | 27700 | 27600 | 342 |
| 498 | 20240731 | 110300 | 2610268200 | 27700 | 27700 | 27700 | 27700 | 4 |
| 499 | 20240731 | 110200 | 2610157400 | 27700 | 27550 | 27700 | 27550 | 2765 |
| 500 | 20240731 | 110100 | 2533840850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 501 | 20240731 | 110000 | 2533840850 | 27500 | 27450 | 27500 | 27450 | 465 |
| 502 | 20240731 | 105900 | 2521053450 | 27400 | 27400 | 27400 | 27400 | 962 |
| 503 | 20240731 | 105800 | 2494694650 | 27300 | 27300 | 27400 | 27300 | 2715 |
| 504 | 20240731 | 105700 | 2420548150 | 27250 | 27350 | 27350 | 27250 | 1858 |
| 505 | 20240731 | 105600 | 2369825400 | 27350 | 27400 | 27400 | 27350 | 1462 |
| 506 | 20240731 | 105500 | 2329810100 | 27400 | 27450 | 27450 | 27400 | 70 |
| 507 | 20240731 | 105400 | 2327891950 | 27500 | 27450 | 27500 | 27400 | 133 |
| 508 | 20240731 | 105300 | 2324246050 | 27450 | 27450 | 27500 | 27400 | 173 |
| 509 | 20240731 | 105200 | 2319503300 | 27450 | 27500 | 27500 | 27450 | 16 |
| 510 | 20240731 | 105100 | 2319064050 | 27450 | 27500 | 27500 | 27450 | 265 |
| 511 | 20240731 | 105000 | 2311780500 | 27450 | 27500 | 27500 | 27450 | 16 |
| 512 | 20240731 | 104900 | 2311341250 | 27400 | 27400 | 27450 | 27400 | 564 |
| 513 | 20240731 | 104800 | 2295880650 | 27450 | 27500 | 27500 | 27450 | 745 |
| 514 | 20240731 | 104700 | 2275419450 | 27500 | 27550 | 27550 | 27500 | 298 |
| 515 | 20240731 | 104600 | 2267224300 | 27650 | 27650 | 27650 | 27650 | 20 |
| 516 | 20240731 | 104500 | 2266671300 | 27700 | 27700 | 27700 | 27700 | 3 |
| 517 | 20240731 | 104400 | 2266588200 | 27700 | 27500 | 27700 | 27500 | 120 |
| 518 | 20240731 | 104300 | 2263286700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 519 | 20240731 | 104200 | 2263286700 | 27500 | 27600 | 27600 | 27500 | 164 |
| 520 | 20240731 | 104100 | 2258767150 | 27600 | 27600 | 27600 | 27600 | 461 |
| 521 | 20240731 | 104000 | 2246043550 | 27750 | 27650 | 27750 | 27650 | 19 |
| 522 | 20240731 | 103900 | 2245516600 | 27650 | 27650 | 27650 | 27650 | 207 |
| 523 | 20240731 | 103800 | 2239793050 | 27650 | 27500 | 27650 | 27500 | 819 |
| 524 | 20240731 | 103700 | 2217192150 | 27500 | 27550 | 27550 | 27500 | 23 |
| 525 | 20240731 | 103600 | 2216559150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 526 | 20240731 | 103500 | 2216559150 | 27550 | 27500 | 27550 | 27500 | 196 |
| 527 | 20240731 | 103400 | 2211168400 | 27500 | 27550 | 27550 | 27450 | 1324 |
| 528 | 20240731 | 103300 | 2174744700 | 27600 | 27600 | 27600 | 27600 | 433 |
| 529 | 20240731 | 103200 | 2162793900 | 27650 | 27600 | 27650 | 27600 | 203 |
| 530 | 20240731 | 103100 | 2157185950 | 27650 | 27750 | 27750 | 27650 | 318 |
| 531 | 20240731 | 103000 | 2148391750 | 27700 | 27700 | 27700 | 27650 | 147 |
| 532 | 20240731 | 102900 | 2144321400 | 27700 | 27700 | 27700 | 27700 | 21 |
| 533 | 20240731 | 102800 | 2143739700 | 27800 | 27800 | 27800 | 27800 | 4 |
| 534 | 20240731 | 102700 | 2143628500 | 27800 | 27800 | 27800 | 27800 | 100 |
| 535 | 20240731 | 102600 | 2140848500 | 27800 | 27700 | 27800 | 27700 | 31 |
| 536 | 20240731 | 102500 | 2139988200 | 27700 | 27750 | 27750 | 27700 | 291 |
| 537 | 20240731 | 102400 | 2131923900 | 27750 | 27750 | 27750 | 27750 | 352 |
| 538 | 20240731 | 102300 | 2122155900 | 27750 | 27800 | 27800 | 27750 | 648 |
| 539 | 20240731 | 102200 | 2104142700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 540 | 20240731 | 102100 | 2104114850 | 27850 | 27850 | 27850 | 27850 | 15 |
| 541 | 20240731 | 102000 | 2103697100 | 27850 | 27850 | 27850 | 27850 | 95 |
| 542 | 20240731 | 101900 | 2101051350 | 27850 | 27850 | 27850 | 27850 | 128 |
| 543 | 20240731 | 101800 | 2097486550 | 27800 | 27850 | 27850 | 27800 | 317 |
| 544 | 20240731 | 101700 | 2088658600 | 27900 | 28000 | 28000 | 27900 | 1473 |
| 545 | 20240731 | 101600 | 2047498950 | 28000 | 28000 | 28000 | 28000 | 20 |
| 546 | 20240731 | 101500 | 2046938950 | 28000 | 28050 | 28050 | 28000 | 105 |
| 547 | 20240731 | 101400 | 2043995400 | 28050 | 28050 | 28050 | 28050 | 37 |
| 548 | 20240731 | 101300 | 2042957550 | 28050 | 28050 | 28050 | 28050 | 1 |
| 549 | 20240731 | 101200 | 2042929500 | 28050 | 28000 | 28050 | 28000 | 61 |
| 550 | 20240731 | 101100 | 2041220750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 551 | 20240731 | 101000 | 2041220750 | 28050 | 28050 | 28050 | 28050 | 160 |
| 552 | 20240731 | 100900 | 2036732750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 553 | 20240731 | 100800 | 2036732750 | 28000 | 27950 | 28000 | 27950 | 644 |
| 554 | 20240731 | 100700 | 2018728300 | 27950 | 27950 | 27950 | 27950 | 10 |
| 555 | 20240731 | 100600 | 2018448800 | 27950 | 28150 | 28150 | 27950 | 693 |
| 556 | 20240731 | 100500 | 1999056350 | 28100 | 28050 | 28100 | 28050 | 136 |
| 557 | 20240731 | 100400 | 1995241500 | 28050 | 28050 | 28100 | 28050 | 154 |
| 558 | 20240731 | 100300 | 1990921750 | 28150 | 28100 | 28150 | 28100 | 32 |
| 559 | 20240731 | 100200 | 1990021550 | 28150 | 28150 | 28150 | 28150 | 140 |
| 560 | 20240731 | 100100 | 1986080550 | 28150 | 28150 | 28150 | 28100 | 300 |
| 561 | 20240731 | 100000 | 1977638050 | 28150 | 28200 | 28200 | 28100 | 168 |
| 562 | 20240731 | 095900 | 1972916450 | 28100 | 28250 | 28250 | 28100 | 68 |
| 563 | 20240731 | 095800 | 1971003000 | 28250 | 28100 | 28250 | 28100 | 717 |
| 564 | 20240731 | 095700 | 1950791600 | 28100 | 28100 | 28100 | 28100 | 118 |
| 565 | 20240731 | 095600 | 1947475800 | 28200 | 28300 | 28300 | 28150 | 260 |
| 566 | 20240731 | 095500 | 1940156600 | 28200 | 28200 | 28250 | 28200 | 1383 |
| 567 | 20240731 | 095400 | 1901114100 | 28250 | 28300 | 28300 | 28200 | 809 |
| 568 | 20240731 | 095300 | 1878234500 | 28250 | 28250 | 28250 | 28250 | 573 |
| 569 | 20240731 | 095200 | 1862047250 | 28250 | 28250 | 28300 | 28200 | 277 |
| 570 | 20240731 | 095100 | 1854214750 | 28250 | 28050 | 28250 | 28050 | 5344 |
| 571 | 20240731 | 095000 | 1703668600 | 28050 | 28050 | 28050 | 28050 | 5 |
| 572 | 20240731 | 094900 | 1703528350 | 28050 | 28100 | 28100 | 28050 | 423 |
| 573 | 20240731 | 094800 | 1691648550 | 28100 | 28100 | 28100 | 28100 | 318 |
| 574 | 20240731 | 094700 | 1682712750 | 28000 | 28000 | 28000 | 28000 | 550 |
| 575 | 20240731 | 094600 | 1667312750 | 28000 | 28100 | 28100 | 28000 | 75 |
| 576 | 20240731 | 094500 | 1665212150 | 28000 | 28100 | 28100 | 28000 | 154 |
| 577 | 20240731 | 094400 | 1660893650 | 28100 | 28050 | 28100 | 28050 | 975 |
| 578 | 20240731 | 094300 | 1633503050 | 28050 | 28050 | 28050 | 28050 | 19 |
| 579 | 20240731 | 094200 | 1632970100 | 28050 | 28050 | 28050 | 28050 | 11 |
| 580 | 20240731 | 094100 | 1632661550 | 28050 | 28050 | 28050 | 28050 | 105 |
| 581 | 20240731 | 094000 | 1629716300 | 28050 | 28000 | 28050 | 28000 | 889 |
| 582 | 20240731 | 093900 | 1604821800 | 28000 | 27950 | 28000 | 27950 | 182 |
| 583 | 20240731 | 093800 | 1599734650 | 27950 | 27900 | 27950 | 27900 | 54 |
| 584 | 20240731 | 093700 | 1598227850 | 27900 | 27950 | 27950 | 27900 | 110 |
| 585 | 20240731 | 093600 | 1595153600 | 27950 | 27850 | 27950 | 27850 | 1011 |
| 586 | 20240731 | 093500 | 1566997150 | 27900 | 27800 | 27900 | 27800 | 529 |
| 587 | 20240731 | 093400 | 1552281450 | 27800 | 27800 | 27800 | 27800 | 479 |
| 588 | 20240731 | 093300 | 1538965250 | 27700 | 27800 | 27850 | 27700 | 1032 |
| 589 | 20240731 | 093200 | 1510334100 | 27750 | 27800 | 27800 | 27750 | 1274 |
| 590 | 20240731 | 093100 | 1474930550 | 27800 | 27850 | 28000 | 27800 | 1683 |
| 591 | 20240731 | 093000 | 1428073450 | 28000 | 27850 | 28000 | 27800 | 110 |
| 592 | 20240731 | 092900 | 1425013050 | 27800 | 27800 | 27800 | 27800 | 886 |
| 593 | 20240731 | 092800 | 1400382250 | 27800 | 27800 | 27800 | 27800 | 135 |
| 594 | 20240731 | 092700 | 1396629250 | 27800 | 27850 | 27850 | 27800 | 832 |
| 595 | 20240731 | 092600 | 1373495450 | 27900 | 27950 | 27950 | 27900 | 243 |
| 596 | 20240731 | 092500 | 1366703750 | 28000 | 28050 | 28100 | 28000 | 739 |
| 597 | 20240731 | 092400 | 1345997450 | 28050 | 28050 | 28050 | 28050 | 106 |
| 598 | 20240731 | 092300 | 1343024150 | 28050 | 28050 | 28050 | 28050 | 210 |
| 599 | 20240731 | 092200 | 1337133650 | 28100 | 28150 | 28150 | 28100 | 2722 |
| 600 | 20240731 | 092100 | 1260613400 | 28150 | 28150 | 28150 | 28150 | 11 |
| 601 | 20240731 | 092000 | 1260303750 | 28200 | 28150 | 28200 | 28100 | 872 |
| 602 | 20240731 | 091900 | 1235779450 | 28100 | 28050 | 28100 | 28050 | 428 |
| 603 | 20240731 | 091800 | 1223755550 | 28100 | 28100 | 28150 | 28100 | 2460 |
| 604 | 20240731 | 091700 | 1154531400 | 28100 | 28000 | 28100 | 27950 | 8070 |
| 605 | 20240731 | 091600 | 928369450 | 28000 | 27600 | 28000 | 27600 | 2629 |
| 606 | 20240731 | 091500 | 854886800 | 27600 | 27750 | 27750 | 27550 | 532 |
| 607 | 20240731 | 091400 | 840166850 | 27750 | 27650 | 27750 | 27650 | 1408 |
| 608 | 20240731 | 091300 | 801195600 | 27650 | 27550 | 27650 | 27500 | 403 |
| 609 | 20240731 | 091200 | 790070950 | 27400 | 27450 | 27500 | 27400 | 381 |
| 610 | 20240731 | 091100 | 779620500 | 27400 | 27400 | 27400 | 27400 | 607 |
| 611 | 20240731 | 091000 | 762988700 | 27350 | 27350 | 27400 | 27300 | 2240 |
| 612 | 20240731 | 090900 | 701774600 | 27350 | 27400 | 27400 | 27350 | 341 |
| 613 | 20240731 | 090800 | 692434650 | 27400 | 27350 | 27450 | 27300 | 6652 |
| 614 | 20240731 | 090700 | 509932900 | 27350 | 27300 | 27450 | 27300 | 5655 |
| 615 | 20240731 | 090600 | 355274750 | 27400 | 27650 | 27650 | 27300 | 2332 |
| 616 | 20240731 | 090500 | 291264750 | 27700 | 27800 | 27800 | 27700 | 1834 |
| 617 | 20240731 | 090400 | 240403900 | 27800 | 27900 | 27900 | 27800 | 638 |
| 618 | 20240731 | 090300 | 222629350 | 27900 | 28000 | 28000 | 27900 | 843 |
| 619 | 20240731 | 090200 | 199032000 | 28050 | 28200 | 28200 | 28000 | 1071 |
| 620 | 20240731 | 090100 | 169013750 | 28200 | 27850 | 28200 | 27850 | 1737 |
| 621 | 20240731 | 090000 | 120194800 | 27850 | 27900 | 27900 | 27850 | 4289 |