33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 192900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 3 | 20240731 | 192800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240731 | 192700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240731 | 192600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240731 | 192500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240731 | 192400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240731 | 192300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240731 | 192200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240731 | 192100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240731 | 192000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240731 | 191900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240731 | 191800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240731 | 191700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240731 | 191600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240731 | 191500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240731 | 191400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240731 | 191300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240731 | 191200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240731 | 191100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240731 | 191000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240731 | 190900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240731 | 190800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240731 | 190700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240731 | 190600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240731 | 190500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240731 | 190400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240731 | 190300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240731 | 190200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240731 | 190100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240731 | 190000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240731 | 185900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 33 | 20240731 | 185800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240731 | 185700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240731 | 185600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240731 | 185500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240731 | 185400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240731 | 185300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240731 | 185200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240731 | 185100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240731 | 185000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240731 | 184900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240731 | 184800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240731 | 184700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240731 | 184600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240731 | 184500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240731 | 184400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240731 | 184300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240731 | 184200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240731 | 184100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240731 | 184000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240731 | 183900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240731 | 183800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240731 | 183700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240731 | 183600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240731 | 183500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240731 | 183400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240731 | 183300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240731 | 183200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240731 | 183100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240731 | 183000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240731 | 182900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 63 | 20240731 | 182800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240731 | 182700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240731 | 182600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240731 | 182500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240731 | 182400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240731 | 182300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240731 | 182200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240731 | 182100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240731 | 182000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240731 | 181900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240731 | 181800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240731 | 181700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240731 | 181600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240731 | 181500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240731 | 181400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240731 | 181300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240731 | 181200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240731 | 181100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240731 | 181000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240731 | 180900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240731 | 180800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240731 | 180700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240731 | 180600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240731 | 180500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240731 | 180400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240731 | 180300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240731 | 180200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240731 | 180100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240731 | 180000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240731 | 175900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 93 | 20240731 | 175800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240731 | 175700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240731 | 175600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240731 | 175500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240731 | 175400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240731 | 175300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240731 | 175200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240731 | 175100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240731 | 175000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240731 | 174900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240731 | 174800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240731 | 174700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240731 | 174600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240731 | 174500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240731 | 174400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240731 | 174300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240731 | 174200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240731 | 174100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240731 | 174000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240731 | 173900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240731 | 173800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240731 | 173700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240731 | 173600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240731 | 173500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240731 | 173400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240731 | 173300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240731 | 173200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240731 | 173100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240731 | 173000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240731 | 172900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 123 | 20240731 | 172800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240731 | 172700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240731 | 172600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240731 | 172500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240731 | 172400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240731 | 172300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240731 | 172200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240731 | 172100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240731 | 172000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240731 | 171900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240731 | 171800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240731 | 171700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240731 | 171600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240731 | 171500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240731 | 171400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240731 | 171300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240731 | 171200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240731 | 171100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240731 | 171000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240731 | 170900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240731 | 170800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240731 | 170700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240731 | 170600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240731 | 170500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240731 | 170400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240731 | 170300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240731 | 170200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240731 | 170100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240731 | 170000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240731 | 165900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 153 | 20240731 | 165800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240731 | 165700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240731 | 165600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240731 | 165500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240731 | 165400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240731 | 165300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240731 | 165200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240731 | 165100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240731 | 165000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240731 | 164900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240731 | 164800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240731 | 164700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240731 | 164600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240731 | 164500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240731 | 164400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240731 | 164300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240731 | 164200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240731 | 164100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240731 | 164000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240731 | 163900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240731 | 163800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240731 | 163700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240731 | 163600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240731 | 163500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240731 | 163400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240731 | 163300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240731 | 163200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240731 | 163100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240731 | 163000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240731 | 162900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 183 | 20240731 | 162800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240731 | 162700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240731 | 162600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240731 | 162500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240731 | 162400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240731 | 162300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240731 | 162200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240731 | 162100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240731 | 162000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240731 | 161900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240731 | 161800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240731 | 161700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240731 | 161600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240731 | 161500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240731 | 161400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240731 | 161300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240731 | 161200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240731 | 161100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240731 | 161000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240731 | 160900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240731 | 160800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240731 | 160700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240731 | 160600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240731 | 160500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240731 | 160400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240731 | 160300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240731 | 160200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240731 | 160100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240731 | 160000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240731 | 155900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 213 | 20240731 | 155800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240731 | 155700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240731 | 155600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240731 | 155500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240731 | 155400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240731 | 155300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240731 | 155200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240731 | 155100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240731 | 155000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240731 | 154900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240731 | 154800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240731 | 154700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240731 | 154600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20240731 | 154500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20240731 | 154400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20240731 | 154300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20240731 | 154200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20240731 | 154100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20240731 | 154000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20240731 | 153900 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20240731 | 153800 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240731 | 153700 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20240731 | 153600 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240731 | 153500 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240731 | 153400 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240731 | 153300 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240731 | 153200 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240731 | 153100 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240731 | 153000 | 1751694100 | 21950 | 21950 | 21950 | 21950 | 2484 |
| 242 | 20240731 | 152900 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20240731 | 152800 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240731 | 152700 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240731 | 152600 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240731 | 152500 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240731 | 152400 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240731 | 152300 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240731 | 152200 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240731 | 152100 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240731 | 152000 | 1697170300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240731 | 151900 | 1697170300 | 22000 | 21950 | 22000 | 21950 | 472 |
| 253 | 20240731 | 151800 | 1686790550 | 22000 | 22000 | 22000 | 22000 | 267 |
| 254 | 20240731 | 151700 | 1680916550 | 22000 | 21950 | 22000 | 21950 | 2 |
| 255 | 20240731 | 151600 | 1680872600 | 22000 | 22000 | 22000 | 22000 | 6 |
| 256 | 20240731 | 151500 | 1680740600 | 22000 | 21950 | 22000 | 21900 | 218 |
| 257 | 20240731 | 151400 | 1675956800 | 21900 | 21900 | 21900 | 21900 | 200 |
| 258 | 20240731 | 151300 | 1671576800 | 21950 | 21900 | 21950 | 21900 | 23 |
| 259 | 20240731 | 151200 | 1671072000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 260 | 20240731 | 151100 | 1671050050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 261 | 20240731 | 151000 | 1670984350 | 21950 | 21900 | 21950 | 21900 | 7 |
| 262 | 20240731 | 150900 | 1670830750 | 21950 | 21950 | 21950 | 21900 | 354 |
| 263 | 20240731 | 150800 | 1663065500 | 21950 | 21900 | 21950 | 21900 | 120 |
| 264 | 20240731 | 150700 | 1660437450 | 21900 | 21900 | 21950 | 21900 | 34 |
| 265 | 20240731 | 150600 | 1659692800 | 21950 | 21900 | 21950 | 21900 | 12 |
| 266 | 20240731 | 150500 | 1659429950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 267 | 20240731 | 150400 | 1659408050 | 21900 | 21900 | 21900 | 21900 | 4 |
| 268 | 20240731 | 150300 | 1659320450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 269 | 20240731 | 150200 | 1659298550 | 22000 | 21950 | 22000 | 21900 | 294 |
| 270 | 20240731 | 150100 | 1652847700 | 21900 | 21900 | 21900 | 21900 | 151 |
| 271 | 20240731 | 150000 | 1649540800 | 21900 | 21950 | 21950 | 21900 | 303 |
| 272 | 20240731 | 145900 | 1642904600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 273 | 20240731 | 145800 | 1642904600 | 22000 | 22000 | 22000 | 22000 | 21 |
| 274 | 20240731 | 145700 | 1642442600 | 22050 | 22000 | 22050 | 22000 | 31 |
| 275 | 20240731 | 145600 | 1641759250 | 22000 | 22000 | 22050 | 22000 | 21 |
| 276 | 20240731 | 145500 | 1641297000 | 22100 | 22050 | 22100 | 22050 | 17 |
| 277 | 20240731 | 145400 | 1640922100 | 22050 | 22000 | 22050 | 22000 | 547 |
| 278 | 20240731 | 145300 | 1628872750 | 22000 | 22050 | 22050 | 22000 | 1403 |
| 279 | 20240731 | 145200 | 1597998750 | 22050 | 22100 | 22100 | 22050 | 517 |
| 280 | 20240731 | 145100 | 1586595650 | 22100 | 22100 | 22100 | 22100 | 165 |
| 281 | 20240731 | 145000 | 1582949150 | 22050 | 22100 | 22100 | 22050 | 2181 |
| 282 | 20240731 | 144900 | 1534855900 | 22100 | 22100 | 22100 | 22050 | 152 |
| 283 | 20240731 | 144800 | 1531500050 | 22100 | 22100 | 22100 | 22100 | 169 |
| 284 | 20240731 | 144700 | 1527765150 | 22100 | 22100 | 22100 | 22050 | 616 |
| 285 | 20240731 | 144600 | 1514151700 | 22100 | 22100 | 22100 | 22050 | 359 |
| 286 | 20240731 | 144500 | 1506220850 | 22100 | 22050 | 22100 | 22050 | 99 |
| 287 | 20240731 | 144400 | 1504036800 | 22050 | 22050 | 22100 | 22050 | 983 |
| 288 | 20240731 | 144300 | 1482360550 | 22050 | 22000 | 22050 | 21950 | 3602 |
| 289 | 20240731 | 144200 | 1403093900 | 22000 | 21950 | 22000 | 21950 | 73 |
| 290 | 20240731 | 144100 | 1401488500 | 22000 | 21950 | 22000 | 21950 | 639 |
| 291 | 20240731 | 144000 | 1387460350 | 21950 | 21950 | 22000 | 21950 | 1384 |
| 292 | 20240731 | 143900 | 1357079750 | 21950 | 21950 | 21950 | 21950 | 62 |
| 293 | 20240731 | 143800 | 1355718850 | 21900 | 21900 | 21950 | 21900 | 4927 |
| 294 | 20240731 | 143700 | 1247736950 | 21900 | 21900 | 21900 | 21850 | 390 |
| 295 | 20240731 | 143600 | 1239212500 | 21900 | 21900 | 21900 | 21900 | 58 |
| 296 | 20240731 | 143500 | 1237942300 | 21900 | 21900 | 21900 | 21850 | 142 |
| 297 | 20240731 | 143400 | 1234837500 | 21900 | 21900 | 21900 | 21850 | 126 |
| 298 | 20240731 | 143300 | 1232080600 | 21900 | 21900 | 21900 | 21850 | 360 |
| 299 | 20240731 | 143200 | 1224211200 | 21900 | 21900 | 21900 | 21900 | 52 |
| 300 | 20240731 | 143100 | 1223072400 | 21900 | 21900 | 21900 | 21850 | 156 |
| 301 | 20240731 | 143000 | 1219659600 | 21850 | 21900 | 21900 | 21850 | 114 |
| 302 | 20240731 | 142900 | 1217166000 | 21900 | 21900 | 21900 | 21850 | 96 |
| 303 | 20240731 | 142800 | 1215066100 | 21850 | 21900 | 21900 | 21850 | 111 |
| 304 | 20240731 | 142700 | 1212636750 | 21850 | 21900 | 21900 | 21850 | 148 |
| 305 | 20240731 | 142600 | 1209400550 | 21900 | 21850 | 21900 | 21850 | 613 |
| 306 | 20240731 | 142500 | 1196004800 | 21850 | 21850 | 21850 | 21750 | 149 |
| 307 | 20240731 | 142400 | 1192750650 | 21850 | 21850 | 21850 | 21850 | 63 |
| 308 | 20240731 | 142300 | 1191374100 | 21850 | 21800 | 21850 | 21750 | 690 |
| 309 | 20240731 | 142200 | 1176355350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20240731 | 142100 | 1176355350 | 21750 | 21750 | 21750 | 21750 | 180 |
| 311 | 20240731 | 142000 | 1172440350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 312 | 20240731 | 141900 | 1172418600 | 21750 | 21750 | 21750 | 21750 | 110 |
| 313 | 20240731 | 141800 | 1170026100 | 21800 | 21800 | 21800 | 21800 | 54 |
| 314 | 20240731 | 141700 | 1168848900 | 21800 | 21750 | 21800 | 21750 | 6 |
| 315 | 20240731 | 141600 | 1168718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20240731 | 141500 | 1168718350 | 21750 | 21750 | 21750 | 21750 | 24 |
| 317 | 20240731 | 141400 | 1168196350 | 21750 | 21750 | 21750 | 21750 | 42 |
| 318 | 20240731 | 141300 | 1167282850 | 21750 | 21800 | 21800 | 21750 | 12 |
| 319 | 20240731 | 141200 | 1167021300 | 21750 | 21800 | 21800 | 21750 | 17 |
| 320 | 20240731 | 141100 | 1166651050 | 21800 | 21850 | 21850 | 21800 | 56 |
| 321 | 20240731 | 141000 | 1165427500 | 21850 | 21850 | 21850 | 21850 | 1 |
| 322 | 20240731 | 140900 | 1165405650 | 21800 | 21800 | 21800 | 21800 | 338 |
| 323 | 20240731 | 140800 | 1158037250 | 21800 | 21800 | 21800 | 21800 | 1 |
| 324 | 20240731 | 140700 | 1158015450 | 21800 | 21800 | 21800 | 21800 | 6 |
| 325 | 20240731 | 140600 | 1157884650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20240731 | 140500 | 1157884650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20240731 | 140400 | 1157884650 | 21800 | 21800 | 21850 | 21800 | 32 |
| 328 | 20240731 | 140300 | 1157187000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20240731 | 140200 | 1157187000 | 21800 | 21800 | 21800 | 21800 | 101 |
| 330 | 20240731 | 140100 | 1154985200 | 21850 | 21850 | 21850 | 21850 | 1 |
| 331 | 20240731 | 140000 | 1154963350 | 21800 | 21800 | 21800 | 21800 | 46 |
| 332 | 20240731 | 135900 | 1153960550 | 21800 | 21800 | 21800 | 21800 | 97 |
| 333 | 20240731 | 135800 | 1151845950 | 21800 | 21850 | 21850 | 21800 | 31 |
| 334 | 20240731 | 135700 | 1151170100 | 21850 | 21800 | 21850 | 21800 | 21 |
| 335 | 20240731 | 135600 | 1150712250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 336 | 20240731 | 135500 | 1150712250 | 21850 | 21850 | 21850 | 21850 | 2 |
| 337 | 20240731 | 135400 | 1150668550 | 21850 | 21800 | 21850 | 21800 | 101 |
| 338 | 20240731 | 135300 | 1148466700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20240731 | 135200 | 1148466700 | 21800 | 21800 | 21800 | 21800 | 356 |
| 340 | 20240731 | 135100 | 1140705900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 341 | 20240731 | 135000 | 1140705900 | 21850 | 21850 | 21850 | 21850 | 30 |
| 342 | 20240731 | 134900 | 1140050400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 343 | 20240731 | 134800 | 1140050400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 344 | 20240731 | 134700 | 1140050400 | 21850 | 21850 | 21850 | 21850 | 800 |
| 345 | 20240731 | 134600 | 1122570400 | 21800 | 21800 | 21800 | 21800 | 71 |
| 346 | 20240731 | 134500 | 1121022600 | 21850 | 21850 | 21900 | 21850 | 444 |
| 347 | 20240731 | 134400 | 1111320850 | 21850 | 21850 | 21850 | 21850 | 800 |
| 348 | 20240731 | 134300 | 1093840850 | 21900 | 21900 | 21900 | 21850 | 1107 |
| 349 | 20240731 | 134200 | 1069602850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 350 | 20240731 | 134100 | 1069602850 | 21900 | 21900 | 21900 | 21900 | 60 |
| 351 | 20240731 | 134000 | 1068288850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 352 | 20240731 | 133900 | 1068288850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 353 | 20240731 | 133800 | 1068288850 | 21900 | 21850 | 21900 | 21850 | 55 |
| 354 | 20240731 | 133700 | 1067086950 | 21850 | 21900 | 21900 | 21850 | 101 |
| 355 | 20240731 | 133600 | 1064880050 | 21850 | 21850 | 21850 | 21850 | 5 |
| 356 | 20240731 | 133500 | 1064770800 | 21850 | 21850 | 21850 | 21850 | 34 |
| 357 | 20240731 | 133400 | 1064027900 | 21850 | 21850 | 21850 | 21850 | 1513 |
| 358 | 20240731 | 133300 | 1030968850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 359 | 20240731 | 133200 | 1030968850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 360 | 20240731 | 133100 | 1030968850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 361 | 20240731 | 133000 | 1030968850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 362 | 20240731 | 132900 | 1030968850 | 21800 | 21800 | 21800 | 21800 | 319 |
| 363 | 20240731 | 132800 | 1024014650 | 21800 | 21750 | 21800 | 21750 | 2937 |
| 364 | 20240731 | 132700 | 960082950 | 21750 | 21750 | 21750 | 21750 | 102 |
| 365 | 20240731 | 132600 | 957864450 | 21750 | 21800 | 21800 | 21750 | 2 |
| 366 | 20240731 | 132500 | 957820900 | 21750 | 21750 | 21750 | 21750 | 220 |
| 367 | 20240731 | 132400 | 953035900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 368 | 20240731 | 132300 | 953035900 | 21750 | 21750 | 21750 | 21750 | 58 |
| 369 | 20240731 | 132200 | 951774400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 370 | 20240731 | 132100 | 951774400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 371 | 20240731 | 132000 | 951774400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 372 | 20240731 | 131900 | 951774400 | 21800 | 21750 | 21800 | 21750 | 102 |
| 373 | 20240731 | 131800 | 949555800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 374 | 20240731 | 131700 | 949555800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 375 | 20240731 | 131600 | 949555800 | 21800 | 21800 | 21800 | 21800 | 12 |
| 376 | 20240731 | 131500 | 949294200 | 21800 | 21800 | 21800 | 21800 | 98 |
| 377 | 20240731 | 131400 | 947157800 | 21800 | 21800 | 21800 | 21800 | 413 |
| 378 | 20240731 | 131300 | 938154400 | 21850 | 21850 | 21850 | 21850 | 7 |
| 379 | 20240731 | 131200 | 938001450 | 21800 | 21800 | 21800 | 21800 | 91 |
| 380 | 20240731 | 131100 | 936017650 | 21800 | 21800 | 21800 | 21800 | 148 |
| 381 | 20240731 | 131000 | 932791250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 382 | 20240731 | 130900 | 932791250 | 21800 | 21800 | 21850 | 21800 | 112 |
| 383 | 20240731 | 130800 | 930345900 | 21850 | 21800 | 21850 | 21800 | 44 |
| 384 | 20240731 | 130700 | 929385450 | 21800 | 21800 | 21800 | 21800 | 34 |
| 385 | 20240731 | 130600 | 928644250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 386 | 20240731 | 130500 | 928644250 | 21850 | 21850 | 21850 | 21850 | 247 |
| 387 | 20240731 | 130400 | 923247300 | 21850 | 21850 | 21850 | 21850 | 84 |
| 388 | 20240731 | 130300 | 921411900 | 21850 | 21850 | 21850 | 21850 | 17 |
| 389 | 20240731 | 130200 | 921040450 | 21850 | 21850 | 21850 | 21850 | 1335 |
| 390 | 20240731 | 130100 | 891870700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 391 | 20240731 | 130000 | 891848850 | 21800 | 21800 | 21800 | 21800 | 515 |
| 392 | 20240731 | 125900 | 880621850 | 21800 | 21800 | 21850 | 21800 | 13 |
| 393 | 20240731 | 125800 | 880338400 | 21800 | 21800 | 21800 | 21800 | 9 |
| 394 | 20240731 | 125700 | 880142200 | 21800 | 21800 | 21800 | 21800 | 2 |
| 395 | 20240731 | 125600 | 880098600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 396 | 20240731 | 125500 | 880098600 | 21800 | 21800 | 21800 | 21800 | 2 |
| 397 | 20240731 | 125400 | 880055000 | 21800 | 21800 | 21800 | 21800 | 2 |
| 398 | 20240731 | 125300 | 880011400 | 21800 | 21800 | 21800 | 21800 | 61 |
| 399 | 20240731 | 125200 | 878681600 | 21850 | 21800 | 21850 | 21800 | 193 |
| 400 | 20240731 | 125100 | 874474050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 401 | 20240731 | 125000 | 874430450 | 21800 | 21800 | 21800 | 21800 | 22 |
| 402 | 20240731 | 124900 | 873950850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 403 | 20240731 | 124800 | 873950850 | 21850 | 21800 | 21850 | 21800 | 12 |
| 404 | 20240731 | 124700 | 873688750 | 21800 | 21800 | 21800 | 21800 | 8 |
| 405 | 20240731 | 124600 | 873514350 | 21800 | 21800 | 21800 | 21800 | 3 |
| 406 | 20240731 | 124500 | 873448950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 407 | 20240731 | 124400 | 873427150 | 21800 | 21850 | 21850 | 21800 | 6 |
| 408 | 20240731 | 124300 | 873296150 | 21800 | 21800 | 21800 | 21800 | 43 |
| 409 | 20240731 | 124200 | 872358750 | 21800 | 21800 | 21800 | 21800 | 16 |
| 410 | 20240731 | 124100 | 872009950 | 21800 | 21800 | 21800 | 21800 | 2 |
| 411 | 20240731 | 124000 | 871966350 | 21850 | 21850 | 21850 | 21800 | 9 |
| 412 | 20240731 | 123900 | 871769800 | 21850 | 21800 | 21850 | 21800 | 9 |
| 413 | 20240731 | 123800 | 871573250 | 21800 | 21800 | 21800 | 21800 | 15 |
| 414 | 20240731 | 123700 | 871246250 | 21800 | 21800 | 21800 | 21800 | 2 |
| 415 | 20240731 | 123600 | 871202650 | 21850 | 21850 | 21850 | 21800 | 69 |
| 416 | 20240731 | 123500 | 869695100 | 21800 | 21800 | 21800 | 21800 | 1 |
| 417 | 20240731 | 123400 | 869673300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 418 | 20240731 | 123300 | 869629700 | 21800 | 21800 | 21800 | 21800 | 1 |
| 419 | 20240731 | 123200 | 869607900 | 21800 | 21800 | 21800 | 21800 | 2 |
| 420 | 20240731 | 123100 | 869564300 | 21850 | 21800 | 21850 | 21800 | 21 |
| 421 | 20240731 | 123000 | 869106450 | 21800 | 21800 | 21800 | 21800 | 12 |
| 422 | 20240731 | 122900 | 868844850 | 21800 | 21800 | 21800 | 21800 | 2 |
| 423 | 20240731 | 122800 | 868801250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 424 | 20240731 | 122700 | 868801250 | 21800 | 21800 | 21800 | 21800 | 30 |
| 425 | 20240731 | 122600 | 868147250 | 21800 | 21800 | 21800 | 21800 | 22 |
| 426 | 20240731 | 122500 | 867667650 | 21800 | 21800 | 21800 | 21800 | 3 |
| 427 | 20240731 | 122400 | 867602250 | 21800 | 21800 | 21800 | 21800 | 200 |
| 428 | 20240731 | 122300 | 863242250 | 21800 | 21850 | 21850 | 21800 | 202 |
| 429 | 20240731 | 122200 | 858828650 | 21800 | 21800 | 21800 | 21800 | 295 |
| 430 | 20240731 | 122100 | 852397650 | 21800 | 21750 | 21800 | 21750 | 26 |
| 431 | 20240731 | 122000 | 851830950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 432 | 20240731 | 121900 | 851830950 | 21750 | 21750 | 21750 | 21750 | 1 |
| 433 | 20240731 | 121800 | 851809200 | 21750 | 21800 | 21800 | 21750 | 5 |
| 434 | 20240731 | 121700 | 851700300 | 21800 | 21750 | 21800 | 21750 | 1108 |
| 435 | 20240731 | 121600 | 827551300 | 21700 | 21700 | 21700 | 21700 | 2 |
| 436 | 20240731 | 121500 | 827507900 | 21700 | 21700 | 21700 | 21700 | 2 |
| 437 | 20240731 | 121400 | 827464500 | 21750 | 21700 | 21750 | 21700 | 152 |
| 438 | 20240731 | 121300 | 824158600 | 21700 | 21700 | 21700 | 21700 | 1 |
| 439 | 20240731 | 121200 | 824136900 | 21650 | 21650 | 21700 | 21650 | 28 |
| 440 | 20240731 | 121100 | 823530150 | 21650 | 21650 | 21650 | 21650 | 2 |
| 441 | 20240731 | 121000 | 823486850 | 21700 | 21700 | 21700 | 21700 | 23 |
| 442 | 20240731 | 120900 | 822987750 | 21700 | 21700 | 21700 | 21700 | 27 |
| 443 | 20240731 | 120800 | 822401850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 444 | 20240731 | 120700 | 822358450 | 21700 | 21700 | 21700 | 21700 | 3 |
| 445 | 20240731 | 120600 | 822293350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 446 | 20240731 | 120500 | 822271600 | 21700 | 21700 | 21700 | 21700 | 1 |
| 447 | 20240731 | 120400 | 822249900 | 21700 | 21700 | 21700 | 21700 | 2 |
| 448 | 20240731 | 120300 | 822206500 | 21750 | 21750 | 21750 | 21750 | 151 |
| 449 | 20240731 | 120200 | 818922250 | 21700 | 21700 | 21700 | 21700 | 52 |
| 450 | 20240731 | 120100 | 817793850 | 21750 | 21700 | 21750 | 21700 | 12 |
| 451 | 20240731 | 120000 | 817532950 | 21750 | 21650 | 21750 | 21650 | 4 |
| 452 | 20240731 | 115900 | 817446150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 453 | 20240731 | 115800 | 817424400 | 21750 | 21700 | 21750 | 21650 | 253 |
| 454 | 20240731 | 115700 | 811940000 | 21700 | 21750 | 21750 | 21700 | 394 |
| 455 | 20240731 | 115600 | 803370600 | 21800 | 21800 | 21800 | 21800 | 290 |
| 456 | 20240731 | 115500 | 797048600 | 21750 | 21800 | 21800 | 21750 | 39 |
| 457 | 20240731 | 115400 | 796198500 | 21750 | 21800 | 21800 | 21750 | 14 |
| 458 | 20240731 | 115300 | 795893450 | 21800 | 21800 | 21800 | 21750 | 49 |
| 459 | 20240731 | 115200 | 794825350 | 21800 | 21800 | 21800 | 21800 | 15 |
| 460 | 20240731 | 115100 | 794498350 | 21750 | 21800 | 21800 | 21750 | 23 |
| 461 | 20240731 | 115000 | 793997000 | 21800 | 21800 | 21800 | 21750 | 45 |
| 462 | 20240731 | 114900 | 793016100 | 21750 | 21750 | 21800 | 21750 | 25 |
| 463 | 20240731 | 114800 | 792471700 | 21800 | 21800 | 21800 | 21750 | 26 |
| 464 | 20240731 | 114700 | 791904950 | 21700 | 21750 | 21800 | 21700 | 233 |
| 465 | 20240731 | 114600 | 786836850 | 21750 | 21750 | 21750 | 21750 | 14 |
| 466 | 20240731 | 114500 | 786532350 | 21750 | 21750 | 21750 | 21750 | 32 |
| 467 | 20240731 | 114400 | 785836350 | 21750 | 21800 | 21800 | 21750 | 15 |
| 468 | 20240731 | 114300 | 785509500 | 21800 | 21750 | 21800 | 21700 | 47 |
| 469 | 20240731 | 114200 | 784486700 | 21700 | 21700 | 21700 | 21700 | 2 |
| 470 | 20240731 | 114100 | 784443300 | 21800 | 21750 | 21800 | 21750 | 44 |
| 471 | 20240731 | 114000 | 783485650 | 21700 | 21750 | 21800 | 21700 | 301 |
| 472 | 20240731 | 113900 | 776924800 | 21750 | 21800 | 21800 | 21700 | 62 |
| 473 | 20240731 | 113800 | 775575650 | 21800 | 21750 | 21800 | 21750 | 43 |
| 474 | 20240731 | 113700 | 774640150 | 21700 | 21750 | 21750 | 21700 | 49 |
| 475 | 20240731 | 113600 | 773575200 | 21750 | 21750 | 21750 | 21700 | 18 |
| 476 | 20240731 | 113500 | 773183800 | 21700 | 21700 | 21750 | 21700 | 27 |
| 477 | 20240731 | 113400 | 772597150 | 21750 | 21750 | 21750 | 21700 | 23 |
| 478 | 20240731 | 113300 | 772096950 | 21700 | 21750 | 21750 | 21700 | 72 |
| 479 | 20240731 | 113200 | 770531100 | 21700 | 21700 | 21700 | 21700 | 587 |
| 480 | 20240731 | 113100 | 757793200 | 21650 | 21650 | 21650 | 21650 | 100 |
| 481 | 20240731 | 113000 | 755628200 | 21650 | 21650 | 21650 | 21650 | 42 |
| 482 | 20240731 | 112900 | 754718900 | 21650 | 21650 | 21650 | 21650 | 33 |
| 483 | 20240731 | 112800 | 754004450 | 21700 | 21650 | 21700 | 21650 | 19 |
| 484 | 20240731 | 112700 | 753592250 | 21650 | 21700 | 21700 | 21650 | 128 |
| 485 | 20240731 | 112600 | 750818300 | 21650 | 21700 | 21700 | 21650 | 35 |
| 486 | 20240731 | 112500 | 750059000 | 21650 | 21700 | 21700 | 21650 | 12 |
| 487 | 20240731 | 112400 | 749798700 | 21750 | 21750 | 21750 | 21750 | 41 |
| 488 | 20240731 | 112300 | 748906950 | 21600 | 21600 | 21600 | 21600 | 41 |
| 489 | 20240731 | 112200 | 748021350 | 21550 | 21750 | 21750 | 21550 | 465 |
| 490 | 20240731 | 112100 | 737980200 | 21750 | 21750 | 21750 | 21650 | 29 |
| 491 | 20240731 | 112000 | 737349650 | 21750 | 21700 | 21750 | 21700 | 48 |
| 492 | 20240731 | 111900 | 736306950 | 21700 | 21700 | 21700 | 21700 | 18 |
| 493 | 20240731 | 111800 | 735916350 | 21700 | 21650 | 21750 | 21650 | 89 |
| 494 | 20240731 | 111700 | 733984550 | 21650 | 21650 | 21650 | 21650 | 2 |
| 495 | 20240731 | 111600 | 733941250 | 21700 | 21700 | 21750 | 21700 | 59 |
| 496 | 20240731 | 111500 | 732660150 | 21700 | 21700 | 21700 | 21700 | 23 |
| 497 | 20240731 | 111400 | 732161050 | 21700 | 21700 | 21750 | 21650 | 54 |
| 498 | 20240731 | 111300 | 730988650 | 21650 | 21700 | 21700 | 21650 | 16 |
| 499 | 20240731 | 111200 | 730641550 | 21650 | 21700 | 21700 | 21650 | 29 |
| 500 | 20240731 | 111100 | 730012600 | 21650 | 21650 | 21650 | 21650 | 3 |
| 501 | 20240731 | 111000 | 729947650 | 21650 | 21600 | 21650 | 21600 | 544 |
| 502 | 20240731 | 110900 | 718190050 | 21600 | 21650 | 21650 | 21600 | 358 |
| 503 | 20240731 | 110800 | 710439400 | 21650 | 21700 | 21700 | 21650 | 53 |
| 504 | 20240731 | 110700 | 709289400 | 21700 | 21700 | 21700 | 21650 | 120 |
| 505 | 20240731 | 110600 | 706685500 | 21700 | 21650 | 21700 | 21650 | 202 |
| 506 | 20240731 | 110500 | 702310400 | 21650 | 21700 | 21700 | 21650 | 40 |
| 507 | 20240731 | 110400 | 701442500 | 21700 | 21650 | 21700 | 21650 | 19 |
| 508 | 20240731 | 110300 | 701030350 | 21650 | 21650 | 21650 | 21650 | 202 |
| 509 | 20240731 | 110200 | 696657050 | 21650 | 21700 | 21700 | 21650 | 56 |
| 510 | 20240731 | 110100 | 695444300 | 21700 | 21700 | 21700 | 21650 | 1213 |
| 511 | 20240731 | 110000 | 669172300 | 21650 | 21600 | 21650 | 21600 | 549 |
| 512 | 20240731 | 105900 | 657286550 | 21600 | 21600 | 21600 | 21600 | 601 |
| 513 | 20240731 | 105800 | 644304950 | 21600 | 21600 | 21650 | 21600 | 71 |
| 514 | 20240731 | 105700 | 642768900 | 21600 | 21650 | 21650 | 21600 | 15 |
| 515 | 20240731 | 105600 | 642444250 | 21650 | 21600 | 21650 | 21600 | 327 |
| 516 | 20240731 | 105500 | 635370750 | 21600 | 21600 | 21600 | 21600 | 20 |
| 517 | 20240731 | 105400 | 634938750 | 21600 | 21600 | 21650 | 21550 | 62 |
| 518 | 20240731 | 105300 | 633599000 | 21600 | 21600 | 21600 | 21600 | 57 |
| 519 | 20240731 | 105200 | 632367800 | 21600 | 21600 | 21600 | 21600 | 80 |
| 520 | 20240731 | 105100 | 630639800 | 21600 | 21650 | 21650 | 21600 | 221 |
| 521 | 20240731 | 105000 | 625857750 | 21650 | 21650 | 21700 | 21650 | 269 |
| 522 | 20240731 | 104900 | 620033050 | 21650 | 21600 | 21650 | 21600 | 125 |
| 523 | 20240731 | 104800 | 617326900 | 21650 | 21600 | 21650 | 21600 | 44 |
| 524 | 20240731 | 104700 | 616375950 | 21600 | 21650 | 21650 | 21600 | 35 |
| 525 | 20240731 | 104600 | 615618300 | 21650 | 21650 | 21650 | 21650 | 121 |
| 526 | 20240731 | 104500 | 612998650 | 21650 | 21600 | 21650 | 21600 | 32 |
| 527 | 20240731 | 104400 | 612305950 | 21600 | 21650 | 21650 | 21600 | 382 |
| 528 | 20240731 | 104300 | 604046500 | 21650 | 21700 | 21700 | 21650 | 23 |
| 529 | 20240731 | 104200 | 603547500 | 21700 | 21750 | 21750 | 21650 | 39 |
| 530 | 20240731 | 104100 | 602700800 | 21750 | 21750 | 21750 | 21750 | 13 |
| 531 | 20240731 | 104000 | 602418050 | 21650 | 21750 | 21800 | 21650 | 50 |
| 532 | 20240731 | 103900 | 601330400 | 21750 | 21750 | 21750 | 21700 | 21 |
| 533 | 20240731 | 103800 | 600873750 | 21700 | 21650 | 21700 | 21650 | 35 |
| 534 | 20240731 | 103700 | 600114400 | 21750 | 21700 | 21750 | 21700 | 43 |
| 535 | 20240731 | 103600 | 599180350 | 21700 | 21650 | 21700 | 21650 | 298 |
| 536 | 20240731 | 103500 | 592727900 | 21700 | 21650 | 21700 | 21650 | 15 |
| 537 | 20240731 | 103400 | 592402500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 538 | 20240731 | 103300 | 592402500 | 21650 | 21750 | 21750 | 21650 | 656 |
| 539 | 20240731 | 103200 | 578146800 | 21800 | 21800 | 21800 | 21750 | 74 |
| 540 | 20240731 | 103100 | 576533700 | 21750 | 21750 | 21800 | 21750 | 33 |
| 541 | 20240731 | 103000 | 575814900 | 21750 | 21800 | 21800 | 21750 | 50 |
| 542 | 20240731 | 102900 | 574726000 | 21800 | 21750 | 21800 | 21750 | 62 |
| 543 | 20240731 | 102800 | 573374850 | 21700 | 21700 | 21700 | 21700 | 5 |
| 544 | 20240731 | 102700 | 573266350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 545 | 20240731 | 102600 | 573266350 | 21700 | 21800 | 21800 | 21700 | 48 |
| 546 | 20240731 | 102500 | 572220150 | 21800 | 21800 | 21800 | 21800 | 31 |
| 547 | 20240731 | 102400 | 571544350 | 21800 | 21800 | 21800 | 21800 | 212 |
| 548 | 20240731 | 102300 | 566922750 | 21800 | 21850 | 21850 | 21800 | 158 |
| 549 | 20240731 | 102200 | 563477700 | 21800 | 21800 | 21800 | 21800 | 9 |
| 550 | 20240731 | 102100 | 563281500 | 21800 | 21800 | 21800 | 21800 | 113 |
| 551 | 20240731 | 102000 | 560818100 | 21800 | 21750 | 21800 | 21750 | 550 |
| 552 | 20240731 | 101900 | 548853400 | 21750 | 21850 | 21850 | 21750 | 493 |
| 553 | 20240731 | 101800 | 538110250 | 21850 | 21900 | 21900 | 21800 | 13 |
| 554 | 20240731 | 101700 | 537825800 | 21900 | 21900 | 21900 | 21800 | 217 |
| 555 | 20240731 | 101600 | 533073700 | 21900 | 21850 | 21900 | 21850 | 39 |
| 556 | 20240731 | 101500 | 532220950 | 21800 | 21850 | 21850 | 21800 | 600 |
| 557 | 20240731 | 101400 | 519113600 | 21900 | 21900 | 21900 | 21850 | 46 |
| 558 | 20240731 | 101300 | 518106250 | 21900 | 21900 | 21950 | 21900 | 837 |
| 559 | 20240731 | 101200 | 499775900 | 21800 | 21850 | 21900 | 21800 | 588 |
| 560 | 20240731 | 101100 | 486918050 | 21800 | 21800 | 21850 | 21800 | 539 |
| 561 | 20240731 | 101000 | 475166600 | 21800 | 21850 | 21850 | 21800 | 286 |
| 562 | 20240731 | 100900 | 468924400 | 21800 | 21850 | 21850 | 21800 | 53 |
| 563 | 20240731 | 100800 | 467767050 | 21800 | 21850 | 21850 | 21800 | 271 |
| 564 | 20240731 | 100700 | 461856300 | 21850 | 21800 | 21850 | 21800 | 85 |
| 565 | 20240731 | 100600 | 460000450 | 21800 | 21800 | 21850 | 21800 | 279 |
| 566 | 20240731 | 100500 | 453917550 | 21900 | 21900 | 21900 | 21850 | 112 |
| 567 | 20240731 | 100400 | 451465050 | 21800 | 21900 | 21900 | 21800 | 183 |
| 568 | 20240731 | 100300 | 447473950 | 21900 | 21900 | 21900 | 21800 | 39 |
| 569 | 20240731 | 100200 | 446620050 | 21900 | 21850 | 21950 | 21800 | 231 |
| 570 | 20240731 | 100100 | 441563350 | 21800 | 21950 | 21950 | 21800 | 436 |
| 571 | 20240731 | 100000 | 432009000 | 21950 | 21850 | 21950 | 21750 | 1914 |
| 572 | 20240731 | 095900 | 390065300 | 21850 | 21800 | 21850 | 21800 | 370 |
| 573 | 20240731 | 095800 | 381998800 | 21850 | 21850 | 21850 | 21850 | 81 |
| 574 | 20240731 | 095700 | 380228950 | 21850 | 21800 | 21850 | 21750 | 119 |
| 575 | 20240731 | 095600 | 377635000 | 21800 | 21800 | 21800 | 21800 | 542 |
| 576 | 20240731 | 095500 | 365819400 | 21800 | 21750 | 21800 | 21750 | 243 |
| 577 | 20240731 | 095400 | 360534000 | 21700 | 21700 | 21750 | 21700 | 182 |
| 578 | 20240731 | 095300 | 356584050 | 21700 | 21800 | 21800 | 21700 | 513 |
| 579 | 20240731 | 095200 | 345431350 | 21750 | 21700 | 21750 | 21700 | 488 |
| 580 | 20240731 | 095100 | 334832100 | 21700 | 21650 | 21800 | 21550 | 1527 |
| 581 | 20240731 | 095000 | 301659550 | 21650 | 21550 | 21650 | 21500 | 3241 |
| 582 | 20240731 | 094900 | 231678550 | 21500 | 21500 | 21500 | 21500 | 91 |
| 583 | 20240731 | 094800 | 229722050 | 21500 | 21500 | 21500 | 21500 | 175 |
| 584 | 20240731 | 094700 | 225959550 | 21500 | 21450 | 21500 | 21450 | 319 |
| 585 | 20240731 | 094600 | 219116050 | 21450 | 21500 | 21500 | 21450 | 107 |
| 586 | 20240731 | 094500 | 216815800 | 21550 | 21550 | 21550 | 21550 | 36 |
| 587 | 20240731 | 094400 | 216040000 | 21550 | 21550 | 21550 | 21550 | 1 |
| 588 | 20240731 | 094300 | 216018450 | 21500 | 21500 | 21500 | 21500 | 422 |
| 589 | 20240731 | 094200 | 206945450 | 21500 | 21450 | 21500 | 21450 | 454 |
| 590 | 20240731 | 094100 | 197206250 | 21500 | 21500 | 21500 | 21500 | 25 |
| 591 | 20240731 | 094000 | 196668750 | 21500 | 21450 | 21500 | 21450 | 42 |
| 592 | 20240731 | 093900 | 195766700 | 21450 | 21500 | 21500 | 21450 | 11 |
| 593 | 20240731 | 093800 | 195530350 | 21550 | 21500 | 21550 | 21500 | 22 |
| 594 | 20240731 | 093700 | 195056500 | 21550 | 21500 | 21550 | 21500 | 60 |
| 595 | 20240731 | 093600 | 193763850 | 21550 | 21500 | 21550 | 21500 | 250 |
| 596 | 20240731 | 093500 | 188376550 | 21500 | 21550 | 21550 | 21500 | 37 |
| 597 | 20240731 | 093400 | 187579550 | 21550 | 21550 | 21600 | 21500 | 289 |
| 598 | 20240731 | 093300 | 181351900 | 21600 | 21450 | 21600 | 21450 | 1287 |
| 599 | 20240731 | 093200 | 153695250 | 21400 | 21400 | 21400 | 21400 | 179 |
| 600 | 20240731 | 093100 | 149864650 | 21400 | 21400 | 21400 | 21400 | 35 |
| 601 | 20240731 | 093000 | 149115650 | 21400 | 21400 | 21450 | 21400 | 29 |
| 602 | 20240731 | 092900 | 148494300 | 21400 | 21400 | 21400 | 21400 | 38 |
| 603 | 20240731 | 092800 | 147681100 | 21500 | 21450 | 21500 | 21450 | 470 |
| 604 | 20240731 | 092700 | 137589400 | 21500 | 21450 | 21500 | 21450 | 506 |
| 605 | 20240731 | 092600 | 126711300 | 21450 | 21450 | 21450 | 21400 | 611 |
| 606 | 20240731 | 092500 | 113608000 | 21450 | 21450 | 21450 | 21400 | 200 |
| 607 | 20240731 | 092400 | 109326300 | 21450 | 21400 | 21450 | 21400 | 628 |
| 608 | 20240731 | 092300 | 95875500 | 21350 | 21350 | 21350 | 21350 | 561 |
| 609 | 20240731 | 092200 | 83898150 | 21350 | 21300 | 21350 | 21300 | 218 |
| 610 | 20240731 | 092100 | 79251600 | 21300 | 21300 | 21300 | 21300 | 14 |
| 611 | 20240731 | 092000 | 78953400 | 21300 | 21300 | 21300 | 21300 | 56 |
| 612 | 20240731 | 091900 | 77760600 | 21300 | 21250 | 21300 | 21250 | 22 |
| 613 | 20240731 | 091800 | 77292500 | 21200 | 21150 | 21200 | 21150 | 854 |
| 614 | 20240731 | 091700 | 59199700 | 21200 | 21200 | 21200 | 21200 | 45 |
| 615 | 20240731 | 091600 | 58245700 | 21200 | 21150 | 21200 | 21150 | 31 |
| 616 | 20240731 | 091500 | 57589800 | 21150 | 21100 | 21150 | 21100 | 146 |
| 617 | 20240731 | 091400 | 54504550 | 21050 | 21150 | 21150 | 21050 | 43 |
| 618 | 20240731 | 091300 | 53597900 | 21150 | 21150 | 21150 | 21150 | 15 |
| 619 | 20240731 | 091200 | 53280650 | 21150 | 21150 | 21150 | 21100 | 513 |
| 620 | 20240731 | 091100 | 42455100 | 21150 | 21150 | 21150 | 21150 | 21 |
| 621 | 20240731 | 091000 | 42010950 | 21150 | 21050 | 21150 | 21050 | 35 |
| 622 | 20240731 | 090900 | 41271300 | 21050 | 21050 | 21150 | 21000 | 256 |
| 623 | 20240731 | 090800 | 35887600 | 21050 | 20900 | 21050 | 20900 | 265 |
| 624 | 20240731 | 090700 | 30342650 | 20900 | 21000 | 21000 | 20900 | 955 |
| 625 | 20240731 | 090600 | 10296750 | 21050 | 21050 | 21050 | 21050 | 50 |
| 626 | 20240731 | 090500 | 9244250 | 21150 | 21100 | 21150 | 21100 | 22 |
| 627 | 20240731 | 090400 | 8779950 | 21100 | 21100 | 21100 | 21100 | 9 |
| 628 | 20240731 | 090300 | 8590050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 629 | 20240731 | 090200 | 8590050 | 21300 | 21100 | 21300 | 21100 | 45 |
| 630 | 20240731 | 090100 | 7640150 | 21300 | 21250 | 21300 | 21250 | 4 |
| 631 | 20240731 | 090000 | 7555000 | 21100 | 21000 | 21100 | 21000 | 349 |