30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 183500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 3 | 20240731 | 183400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240731 | 183300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240731 | 183200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240731 | 183100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240731 | 183000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240731 | 182900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240731 | 182800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240731 | 182700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240731 | 182600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240731 | 182500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240731 | 182400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240731 | 182300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240731 | 182200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240731 | 182100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240731 | 182000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240731 | 181900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240731 | 181800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240731 | 181700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240731 | 181600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240731 | 181500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240731 | 181400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240731 | 181300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240731 | 181200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240731 | 181100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240731 | 181000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240731 | 180900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240731 | 180800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240731 | 180700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240731 | 180600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240731 | 180500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 33 | 20240731 | 180400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240731 | 180300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240731 | 180200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240731 | 180100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240731 | 180000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240731 | 175900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240731 | 175800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240731 | 175700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240731 | 175600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240731 | 175500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240731 | 175400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240731 | 175300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240731 | 175200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240731 | 175100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240731 | 175000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240731 | 174900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240731 | 174800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240731 | 174700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240731 | 174600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240731 | 174500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240731 | 174400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240731 | 174300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240731 | 174200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240731 | 174100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240731 | 174000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240731 | 173900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240731 | 173800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240731 | 173700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240731 | 173600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240731 | 173500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 63 | 20240731 | 173400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240731 | 173300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240731 | 173200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240731 | 173100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240731 | 173000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240731 | 172900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240731 | 172800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240731 | 172700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240731 | 172600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240731 | 172500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240731 | 172400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240731 | 172300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240731 | 172200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240731 | 172100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240731 | 172000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240731 | 171900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240731 | 171800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240731 | 171700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240731 | 171600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240731 | 171500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240731 | 171400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240731 | 171300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240731 | 171200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240731 | 171100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240731 | 171000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240731 | 170900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240731 | 170800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240731 | 170700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240731 | 170600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240731 | 170500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 93 | 20240731 | 170400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240731 | 170300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240731 | 170200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240731 | 170100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240731 | 170000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240731 | 165900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240731 | 165800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240731 | 165700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240731 | 165600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240731 | 165500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240731 | 165400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240731 | 165300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240731 | 165200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240731 | 165100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240731 | 165000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240731 | 164900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240731 | 164800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240731 | 164700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240731 | 164600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240731 | 164500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240731 | 164400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240731 | 164300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240731 | 164200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240731 | 164100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240731 | 164000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240731 | 163900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240731 | 163800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240731 | 163700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240731 | 163600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240731 | 163500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 123 | 20240731 | 163400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240731 | 163300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240731 | 163200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240731 | 163100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240731 | 163000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240731 | 162900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240731 | 162800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240731 | 162700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240731 | 162600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240731 | 162500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240731 | 162400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240731 | 162300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240731 | 162200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240731 | 162100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240731 | 162000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240731 | 161900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240731 | 161800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240731 | 161700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240731 | 161600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240731 | 161500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240731 | 161400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240731 | 161300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240731 | 161200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240731 | 161100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240731 | 161000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240731 | 160900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240731 | 160800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240731 | 160700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240731 | 160600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240731 | 160500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 153 | 20240731 | 160400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240731 | 160300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240731 | 160200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240731 | 160100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240731 | 160000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240731 | 155900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240731 | 155800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240731 | 155700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240731 | 155600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240731 | 155500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240731 | 155400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240731 | 155300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240731 | 155200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240731 | 155100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240731 | 155000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240731 | 154900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240731 | 154800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240731 | 154700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240731 | 154600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240731 | 154500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240731 | 154400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240731 | 154300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240731 | 154200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240731 | 154100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240731 | 154000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240731 | 153900 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240731 | 153800 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240731 | 153700 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240731 | 153600 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240731 | 153500 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 183 | 20240731 | 153400 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240731 | 153300 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240731 | 153200 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240731 | 153100 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240731 | 153000 | 2709522400 | 43700 | 43700 | 43700 | 43700 | 1488 |
| 188 | 20240731 | 152900 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240731 | 152800 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240731 | 152700 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240731 | 152600 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240731 | 152500 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240731 | 152400 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240731 | 152300 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240731 | 152200 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240731 | 152100 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240731 | 152000 | 2644496800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240731 | 151900 | 2644496800 | 43350 | 43350 | 43450 | 43350 | 140 |
| 199 | 20240731 | 151800 | 2638424100 | 43350 | 43400 | 43450 | 43350 | 553 |
| 200 | 20240731 | 151700 | 2614441400 | 43400 | 43450 | 43450 | 43400 | 9 |
| 201 | 20240731 | 151600 | 2614050750 | 43450 | 43400 | 43450 | 43350 | 88 |
| 202 | 20240731 | 151500 | 2610231150 | 43350 | 43350 | 43400 | 43350 | 31 |
| 203 | 20240731 | 151400 | 2608887150 | 43400 | 43350 | 43400 | 43350 | 156 |
| 204 | 20240731 | 151300 | 2602123450 | 43350 | 43350 | 43350 | 43350 | 43 |
| 205 | 20240731 | 151200 | 2600259400 | 43350 | 43450 | 43450 | 43350 | 339 |
| 206 | 20240731 | 151100 | 2585555350 | 43450 | 43450 | 43450 | 43450 | 106 |
| 207 | 20240731 | 151000 | 2580949650 | 43500 | 43550 | 43550 | 43450 | 123 |
| 208 | 20240731 | 150900 | 2575597100 | 43500 | 43550 | 43550 | 43500 | 81 |
| 209 | 20240731 | 150800 | 2572069650 | 43500 | 43550 | 43550 | 43500 | 65 |
| 210 | 20240731 | 150700 | 2569239600 | 43550 | 43550 | 43550 | 43500 | 378 |
| 211 | 20240731 | 150600 | 2552786250 | 43550 | 43600 | 43600 | 43500 | 122 |
| 212 | 20240731 | 150500 | 2547472650 | 43550 | 43600 | 43600 | 43500 | 438 |
| 213 | 20240731 | 150400 | 2528397900 | 43600 | 43550 | 43600 | 43550 | 384 |
| 214 | 20240731 | 150300 | 2511669600 | 43550 | 43500 | 43550 | 43500 | 88 |
| 215 | 20240731 | 150200 | 2507838500 | 43550 | 43500 | 43600 | 43450 | 233 |
| 216 | 20240731 | 150100 | 2497693850 | 43550 | 43450 | 43600 | 43450 | 182 |
| 217 | 20240731 | 150000 | 2489766850 | 43500 | 43500 | 43550 | 43450 | 146 |
| 218 | 20240731 | 145900 | 2483417400 | 43500 | 43500 | 43550 | 43450 | 200 |
| 219 | 20240731 | 145800 | 2474715950 | 43500 | 43550 | 43550 | 43500 | 375 |
| 220 | 20240731 | 145700 | 2458388250 | 43500 | 43500 | 43550 | 43500 | 163 |
| 221 | 20240731 | 145600 | 2451295800 | 43550 | 43550 | 43550 | 43400 | 472 |
| 222 | 20240731 | 145500 | 2430774850 | 43550 | 43450 | 43550 | 43450 | 143 |
| 223 | 20240731 | 145400 | 2424552650 | 43450 | 43400 | 43450 | 43400 | 374 |
| 224 | 20240731 | 145300 | 2408303150 | 43450 | 43600 | 43600 | 43350 | 330 |
| 225 | 20240731 | 145200 | 2393958100 | 43600 | 43600 | 43600 | 43550 | 187 |
| 226 | 20240731 | 145100 | 2385806800 | 43650 | 43650 | 43650 | 43600 | 360 |
| 227 | 20240731 | 145000 | 2370106250 | 43650 | 43650 | 43650 | 43600 | 196 |
| 228 | 20240731 | 144900 | 2361553400 | 43650 | 43600 | 43650 | 43600 | 233 |
| 229 | 20240731 | 144800 | 2351385300 | 43600 | 43550 | 43600 | 43550 | 451 |
| 230 | 20240731 | 144700 | 2331726300 | 43550 | 43500 | 43600 | 43450 | 1096 |
| 231 | 20240731 | 144600 | 2283969450 | 43500 | 43550 | 43550 | 43400 | 329 |
| 232 | 20240731 | 144500 | 2269657250 | 43500 | 43450 | 43550 | 43400 | 837 |
| 233 | 20240731 | 144400 | 2233265200 | 43450 | 43400 | 43450 | 43400 | 236 |
| 234 | 20240731 | 144300 | 2223019550 | 43400 | 43300 | 43400 | 43300 | 558 |
| 235 | 20240731 | 144200 | 2198838900 | 43250 | 43250 | 43300 | 43200 | 439 |
| 236 | 20240731 | 144100 | 2179853100 | 43200 | 43150 | 43200 | 43100 | 548 |
| 237 | 20240731 | 144000 | 2156193350 | 43100 | 43100 | 43100 | 43100 | 75 |
| 238 | 20240731 | 143900 | 2152960850 | 43100 | 43100 | 43100 | 43100 | 28 |
| 239 | 20240731 | 143800 | 2151754050 | 43100 | 43100 | 43150 | 43100 | 247 |
| 240 | 20240731 | 143700 | 2141106600 | 43100 | 43200 | 43200 | 43100 | 80 |
| 241 | 20240731 | 143600 | 2137654300 | 43200 | 42950 | 43200 | 42950 | 1617 |
| 242 | 20240731 | 143500 | 2067980750 | 42950 | 42950 | 43000 | 42900 | 219 |
| 243 | 20240731 | 143400 | 2058579650 | 42900 | 42950 | 42950 | 42900 | 48 |
| 244 | 20240731 | 143300 | 2056518300 | 42950 | 42950 | 42950 | 42900 | 83 |
| 245 | 20240731 | 143200 | 2052953750 | 42950 | 42950 | 42950 | 42900 | 47 |
| 246 | 20240731 | 143100 | 2050936100 | 42950 | 42950 | 42950 | 42950 | 35 |
| 247 | 20240731 | 143000 | 2049432850 | 42950 | 42950 | 43000 | 42950 | 539 |
| 248 | 20240731 | 142900 | 2026256750 | 42900 | 42950 | 43000 | 42900 | 115 |
| 249 | 20240731 | 142800 | 2021315800 | 42950 | 43000 | 43000 | 42950 | 28 |
| 250 | 20240731 | 142700 | 2020112400 | 43000 | 43000 | 43050 | 43000 | 240 |
| 251 | 20240731 | 142600 | 2009789850 | 43000 | 43000 | 43000 | 42950 | 68 |
| 252 | 20240731 | 142500 | 2006866650 | 42950 | 42950 | 43000 | 42950 | 25 |
| 253 | 20240731 | 142400 | 2005792450 | 43000 | 43000 | 43000 | 42900 | 163 |
| 254 | 20240731 | 142300 | 1998787950 | 43000 | 42850 | 43000 | 42800 | 1331 |
| 255 | 20240731 | 142200 | 1941638400 | 42850 | 42750 | 42850 | 42750 | 36 |
| 256 | 20240731 | 142100 | 1940098250 | 42750 | 42750 | 42800 | 42750 | 60 |
| 257 | 20240731 | 142000 | 1937531750 | 42750 | 42900 | 42900 | 42750 | 112 |
| 258 | 20240731 | 141900 | 1932734300 | 42900 | 42850 | 42900 | 42850 | 73 |
| 259 | 20240731 | 141800 | 1929603350 | 42850 | 42800 | 42850 | 42800 | 102 |
| 260 | 20240731 | 141700 | 1925236100 | 42800 | 42800 | 42800 | 42750 | 46 |
| 261 | 20240731 | 141600 | 1923267550 | 42750 | 42700 | 42800 | 42700 | 398 |
| 262 | 20240731 | 141500 | 1906243600 | 42700 | 42650 | 42750 | 42650 | 24 |
| 263 | 20240731 | 141400 | 1905218600 | 42650 | 42750 | 42750 | 42650 | 122 |
| 264 | 20240731 | 141300 | 1900012000 | 42750 | 42700 | 42750 | 42700 | 158 |
| 265 | 20240731 | 141200 | 1893263950 | 42700 | 42800 | 42800 | 42700 | 103 |
| 266 | 20240731 | 141100 | 1888860950 | 42750 | 42800 | 42800 | 42700 | 44 |
| 267 | 20240731 | 141000 | 1886980150 | 42750 | 42750 | 42800 | 42750 | 36 |
| 268 | 20240731 | 140900 | 1885440650 | 42800 | 42750 | 42800 | 42750 | 79 |
| 269 | 20240731 | 140800 | 1882060300 | 42750 | 42800 | 42800 | 42750 | 56 |
| 270 | 20240731 | 140700 | 1879664250 | 42800 | 42700 | 42800 | 42700 | 117 |
| 271 | 20240731 | 140600 | 1874661950 | 42700 | 42700 | 42750 | 42700 | 48 |
| 272 | 20240731 | 140500 | 1872610900 | 42700 | 42700 | 42700 | 42650 | 66 |
| 273 | 20240731 | 140400 | 1869793150 | 42650 | 42750 | 42750 | 42650 | 58 |
| 274 | 20240731 | 140300 | 1867316300 | 42700 | 42750 | 42750 | 42700 | 128 |
| 275 | 20240731 | 140200 | 1861849900 | 42700 | 42750 | 42750 | 42700 | 50 |
| 276 | 20240731 | 140100 | 1859713900 | 42750 | 42700 | 42750 | 42700 | 64 |
| 277 | 20240731 | 140000 | 1856980150 | 42700 | 42700 | 42750 | 42700 | 58 |
| 278 | 20240731 | 135900 | 1854502250 | 42750 | 42700 | 42750 | 42650 | 61 |
| 279 | 20240731 | 135800 | 1851896350 | 42650 | 42750 | 42750 | 42650 | 51 |
| 280 | 20240731 | 135700 | 1849719400 | 42750 | 42750 | 42800 | 42750 | 21 |
| 281 | 20240731 | 135600 | 1848821550 | 42800 | 42850 | 42900 | 42800 | 200 |
| 282 | 20240731 | 135500 | 1840260050 | 42900 | 42850 | 42900 | 42850 | 77 |
| 283 | 20240731 | 135400 | 1836957250 | 42900 | 42850 | 42900 | 42800 | 53 |
| 284 | 20240731 | 135300 | 1834684750 | 42850 | 42900 | 42900 | 42850 | 90 |
| 285 | 20240731 | 135200 | 1830827650 | 42900 | 42850 | 42900 | 42850 | 43 |
| 286 | 20240731 | 135100 | 1828983200 | 42850 | 42800 | 42900 | 42800 | 38 |
| 287 | 20240731 | 135000 | 1827354900 | 42800 | 42950 | 42950 | 42800 | 174 |
| 288 | 20240731 | 134900 | 1819895300 | 42950 | 43000 | 43000 | 42950 | 76 |
| 289 | 20240731 | 134800 | 1816629300 | 43000 | 42900 | 43000 | 42900 | 165 |
| 290 | 20240731 | 134700 | 1809542000 | 42900 | 42800 | 42900 | 42800 | 69 |
| 291 | 20240731 | 134600 | 1806585550 | 42750 | 42650 | 42750 | 42650 | 115 |
| 292 | 20240731 | 134500 | 1801675950 | 42650 | 42650 | 42650 | 42600 | 50 |
| 293 | 20240731 | 134400 | 1799544450 | 42650 | 42700 | 42700 | 42600 | 53 |
| 294 | 20240731 | 134300 | 1797283750 | 42700 | 42750 | 42750 | 42700 | 41 |
| 295 | 20240731 | 134200 | 1795532500 | 42750 | 42600 | 42750 | 42600 | 200 |
| 296 | 20240731 | 134100 | 1787000250 | 42550 | 42800 | 42800 | 42500 | 330 |
| 297 | 20240731 | 134000 | 1772935700 | 42750 | 42850 | 42850 | 42650 | 146 |
| 298 | 20240731 | 133900 | 1766698200 | 42850 | 42950 | 42950 | 42750 | 123 |
| 299 | 20240731 | 133800 | 1761423800 | 43000 | 43000 | 43050 | 42950 | 130 |
| 300 | 20240731 | 133700 | 1755834200 | 43000 | 43000 | 43000 | 43000 | 30 |
| 301 | 20240731 | 133600 | 1754544200 | 42900 | 42950 | 43000 | 42900 | 563 |
| 302 | 20240731 | 133500 | 1730349900 | 42900 | 42750 | 42900 | 42700 | 59 |
| 303 | 20240731 | 133400 | 1727825400 | 42900 | 42900 | 42900 | 42600 | 127 |
| 304 | 20240731 | 133300 | 1722380800 | 42900 | 42900 | 42950 | 42900 | 343 |
| 305 | 20240731 | 133200 | 1707662300 | 42900 | 42850 | 42900 | 42850 | 243 |
| 306 | 20240731 | 133100 | 1697237850 | 42850 | 42750 | 42900 | 42750 | 306 |
| 307 | 20240731 | 133000 | 1684134400 | 42750 | 42700 | 42750 | 42650 | 176 |
| 308 | 20240731 | 132900 | 1676612100 | 42700 | 42600 | 42700 | 42600 | 31 |
| 309 | 20240731 | 132800 | 1675290600 | 42500 | 42600 | 42600 | 42500 | 164 |
| 310 | 20240731 | 132700 | 1668316800 | 42600 | 42700 | 42700 | 42600 | 40 |
| 311 | 20240731 | 132600 | 1666611400 | 42700 | 42750 | 42800 | 42700 | 121 |
| 312 | 20240731 | 132500 | 1661443000 | 42750 | 42800 | 42800 | 42750 | 63 |
| 313 | 20240731 | 132400 | 1658747250 | 42800 | 42800 | 42800 | 42750 | 19 |
| 314 | 20240731 | 132300 | 1657934200 | 42800 | 42850 | 42850 | 42800 | 13 |
| 315 | 20240731 | 132200 | 1657377700 | 42850 | 42800 | 42850 | 42800 | 11 |
| 316 | 20240731 | 132100 | 1656906400 | 42850 | 42850 | 42850 | 42850 | 16 |
| 317 | 20240731 | 132000 | 1656220800 | 42800 | 42800 | 42800 | 42800 | 2 |
| 318 | 20240731 | 131900 | 1656135200 | 42850 | 42850 | 42850 | 42800 | 191 |
| 319 | 20240731 | 131800 | 1647951850 | 42850 | 42850 | 42850 | 42850 | 53 |
| 320 | 20240731 | 131700 | 1645680800 | 42850 | 42750 | 42850 | 42750 | 668 |
| 321 | 20240731 | 131600 | 1617098200 | 42750 | 42600 | 42750 | 42600 | 561 |
| 322 | 20240731 | 131500 | 1593161950 | 42600 | 42600 | 42600 | 42600 | 138 |
| 323 | 20240731 | 131400 | 1587283150 | 42600 | 42650 | 42650 | 42600 | 17 |
| 324 | 20240731 | 131300 | 1586558850 | 42600 | 42600 | 42600 | 42600 | 6 |
| 325 | 20240731 | 131200 | 1586303250 | 42600 | 42600 | 42600 | 42600 | 50 |
| 326 | 20240731 | 131100 | 1584173250 | 42550 | 42600 | 42650 | 42550 | 435 |
| 327 | 20240731 | 131000 | 1565641150 | 42550 | 42600 | 42600 | 42550 | 9 |
| 328 | 20240731 | 130900 | 1565258000 | 42650 | 42650 | 42650 | 42650 | 14 |
| 329 | 20240731 | 130800 | 1564660900 | 42650 | 42650 | 42650 | 42650 | 2 |
| 330 | 20240731 | 130700 | 1564575600 | 42650 | 42650 | 42650 | 42650 | 170 |
| 331 | 20240731 | 130600 | 1557325100 | 42650 | 42650 | 42650 | 42650 | 5 |
| 332 | 20240731 | 130500 | 1557111850 | 42650 | 42550 | 42650 | 42550 | 173 |
| 333 | 20240731 | 130400 | 1549744900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 334 | 20240731 | 130300 | 1549744900 | 42550 | 42550 | 42550 | 42500 | 42 |
| 335 | 20240731 | 130200 | 1547959000 | 42550 | 42600 | 42600 | 42550 | 25 |
| 336 | 20240731 | 130100 | 1546894900 | 42600 | 42600 | 42600 | 42550 | 185 |
| 337 | 20240731 | 130000 | 1539013950 | 42650 | 42500 | 42650 | 42500 | 798 |
| 338 | 20240731 | 125900 | 1505048750 | 42500 | 42500 | 42500 | 42500 | 3 |
| 339 | 20240731 | 125800 | 1504921250 | 42450 | 42450 | 42450 | 42450 | 2 |
| 340 | 20240731 | 125700 | 1504836350 | 42450 | 42500 | 42500 | 42450 | 86 |
| 341 | 20240731 | 125600 | 1501181550 | 42500 | 42500 | 42500 | 42500 | 5 |
| 342 | 20240731 | 125500 | 1500969050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 343 | 20240731 | 125400 | 1500969050 | 42450 | 42500 | 42500 | 42450 | 12 |
| 344 | 20240731 | 125300 | 1500459100 | 42500 | 42500 | 42500 | 42500 | 52 |
| 345 | 20240731 | 125200 | 1498249100 | 42500 | 42500 | 42500 | 42500 | 40 |
| 346 | 20240731 | 125100 | 1496549100 | 42500 | 42500 | 42500 | 42500 | 9 |
| 347 | 20240731 | 125000 | 1496166600 | 42500 | 42450 | 42500 | 42450 | 3 |
| 348 | 20240731 | 124900 | 1496039150 | 42500 | 42500 | 42500 | 42500 | 1 |
| 349 | 20240731 | 124800 | 1495996650 | 42500 | 42500 | 42500 | 42450 | 11 |
| 350 | 20240731 | 124700 | 1495529200 | 42500 | 42500 | 42500 | 42500 | 4 |
| 351 | 20240731 | 124600 | 1495359200 | 42500 | 42500 | 42500 | 42500 | 31 |
| 352 | 20240731 | 124500 | 1494041700 | 42500 | 42500 | 42500 | 42500 | 97 |
| 353 | 20240731 | 124400 | 1489919200 | 42450 | 42400 | 42500 | 42400 | 558 |
| 354 | 20240731 | 124300 | 1466222900 | 42400 | 42400 | 42400 | 42400 | 31 |
| 355 | 20240731 | 124200 | 1464908500 | 42350 | 42350 | 42350 | 42350 | 196 |
| 356 | 20240731 | 124100 | 1456607900 | 42350 | 42350 | 42350 | 42350 | 6 |
| 357 | 20240731 | 124000 | 1456353800 | 42350 | 42300 | 42350 | 42300 | 2 |
| 358 | 20240731 | 123900 | 1456269150 | 42350 | 42350 | 42350 | 42350 | 2 |
| 359 | 20240731 | 123800 | 1456184450 | 42200 | 42250 | 42300 | 42200 | 1053 |
| 360 | 20240731 | 123700 | 1411677950 | 42250 | 42250 | 42250 | 42250 | 3 |
| 361 | 20240731 | 123600 | 1411551200 | 42250 | 42250 | 42250 | 42250 | 101 |
| 362 | 20240731 | 123500 | 1407283950 | 42250 | 42250 | 42250 | 42250 | 110 |
| 363 | 20240731 | 123400 | 1402636450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 364 | 20240731 | 123300 | 1402636450 | 42250 | 42250 | 42250 | 42250 | 9 |
| 365 | 20240731 | 123200 | 1402256200 | 42200 | 42250 | 42250 | 42200 | 27 |
| 366 | 20240731 | 123100 | 1401116700 | 42250 | 42250 | 42250 | 42250 | 0 |
| 367 | 20240731 | 123000 | 1401116700 | 42250 | 42300 | 42300 | 42250 | 60 |
| 368 | 20240731 | 122900 | 1398581200 | 42250 | 42300 | 42300 | 42250 | 389 |
| 369 | 20240731 | 122800 | 1382145850 | 42250 | 42250 | 42250 | 42250 | 146 |
| 370 | 20240731 | 122700 | 1375977350 | 42300 | 42300 | 42300 | 42300 | 10 |
| 371 | 20240731 | 122600 | 1375554350 | 42250 | 42300 | 42300 | 42250 | 14 |
| 372 | 20240731 | 122500 | 1374962750 | 42300 | 42300 | 42300 | 42300 | 3 |
| 373 | 20240731 | 122400 | 1374835850 | 42250 | 42300 | 42300 | 42250 | 57 |
| 374 | 20240731 | 122300 | 1372427500 | 42250 | 42250 | 42300 | 42250 | 53 |
| 375 | 20240731 | 122200 | 1370188150 | 42300 | 42300 | 42300 | 42300 | 23 |
| 376 | 20240731 | 122100 | 1369215250 | 42250 | 42300 | 42300 | 42250 | 30 |
| 377 | 20240731 | 122000 | 1367947500 | 42300 | 42250 | 42300 | 42250 | 90 |
| 378 | 20240731 | 121900 | 1364144650 | 42250 | 42250 | 42250 | 42250 | 40 |
| 379 | 20240731 | 121800 | 1362454650 | 42300 | 42300 | 42300 | 42250 | 86 |
| 380 | 20240731 | 121700 | 1358820850 | 42300 | 42300 | 42300 | 42300 | 7 |
| 381 | 20240731 | 121600 | 1358524750 | 42250 | 42250 | 42250 | 42250 | 15 |
| 382 | 20240731 | 121500 | 1357891000 | 42300 | 42300 | 42300 | 42300 | 3 |
| 383 | 20240731 | 121400 | 1357764100 | 42300 | 42300 | 42300 | 42250 | 23 |
| 384 | 20240731 | 121300 | 1356791950 | 42250 | 42250 | 42250 | 42250 | 20 |
| 385 | 20240731 | 121200 | 1355946950 | 42250 | 42300 | 42300 | 42250 | 17 |
| 386 | 20240731 | 121100 | 1355228550 | 42300 | 42250 | 42300 | 42250 | 148 |
| 387 | 20240731 | 121000 | 1348975200 | 42250 | 42250 | 42250 | 42250 | 8 |
| 388 | 20240731 | 120900 | 1348637200 | 42300 | 42300 | 42300 | 42300 | 4 |
| 389 | 20240731 | 120800 | 1348468000 | 42300 | 42300 | 42300 | 42300 | 10 |
| 390 | 20240731 | 120700 | 1348045000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 391 | 20240731 | 120600 | 1348045000 | 42300 | 42300 | 42300 | 42300 | 5 |
| 392 | 20240731 | 120500 | 1347833500 | 42300 | 42300 | 42300 | 42300 | 8 |
| 393 | 20240731 | 120400 | 1347495100 | 42300 | 42250 | 42300 | 42250 | 71 |
| 394 | 20240731 | 120300 | 1344495200 | 42300 | 42300 | 42300 | 42300 | 33 |
| 395 | 20240731 | 120200 | 1343099300 | 42350 | 42350 | 42350 | 42350 | 9 |
| 396 | 20240731 | 120100 | 1342718150 | 42300 | 42350 | 42350 | 42300 | 19 |
| 397 | 20240731 | 120000 | 1341914400 | 42400 | 42350 | 42400 | 42350 | 3 |
| 398 | 20240731 | 115900 | 1341787250 | 42400 | 42400 | 42400 | 42400 | 11 |
| 399 | 20240731 | 115800 | 1341320850 | 42400 | 42400 | 42400 | 42400 | 4 |
| 400 | 20240731 | 115700 | 1341151250 | 42400 | 42400 | 42400 | 42400 | 28 |
| 401 | 20240731 | 115600 | 1339964050 | 42400 | 42350 | 42400 | 42350 | 35 |
| 402 | 20240731 | 115500 | 1338481600 | 42350 | 42350 | 42350 | 42350 | 2 |
| 403 | 20240731 | 115400 | 1338396900 | 42400 | 42400 | 42400 | 42400 | 2 |
| 404 | 20240731 | 115300 | 1338312100 | 42400 | 42400 | 42400 | 42400 | 11 |
| 405 | 20240731 | 115200 | 1337845700 | 42350 | 42400 | 42400 | 42350 | 81 |
| 406 | 20240731 | 115100 | 1334413800 | 42400 | 42400 | 42400 | 42400 | 2 |
| 407 | 20240731 | 115000 | 1334329000 | 42400 | 42350 | 42400 | 42350 | 9 |
| 408 | 20240731 | 114900 | 1333947450 | 42350 | 42400 | 42400 | 42350 | 101 |
| 409 | 20240731 | 114800 | 1329665100 | 42400 | 42400 | 42400 | 42400 | 2 |
| 410 | 20240731 | 114700 | 1329580300 | 42400 | 42400 | 42400 | 42400 | 8 |
| 411 | 20240731 | 114600 | 1329241100 | 42350 | 42350 | 42350 | 42350 | 0 |
| 412 | 20240731 | 114500 | 1329241100 | 42350 | 42400 | 42400 | 42350 | 51 |
| 413 | 20240731 | 114400 | 1327081150 | 42400 | 42350 | 42400 | 42350 | 9 |
| 414 | 20240731 | 114300 | 1326699600 | 42350 | 42350 | 42350 | 42350 | 12 |
| 415 | 20240731 | 114200 | 1326191400 | 42350 | 42400 | 42400 | 42350 | 4 |
| 416 | 20240731 | 114100 | 1326021850 | 42300 | 42450 | 42500 | 42300 | 125 |
| 417 | 20240731 | 114000 | 1320725700 | 42450 | 42500 | 42500 | 42450 | 27 |
| 418 | 20240731 | 113900 | 1319578400 | 42500 | 42500 | 42500 | 42500 | 3 |
| 419 | 20240731 | 113800 | 1319450900 | 42500 | 42400 | 42500 | 42400 | 29 |
| 420 | 20240731 | 113700 | 1318218500 | 42400 | 42450 | 42450 | 42400 | 433 |
| 421 | 20240731 | 113600 | 1299837850 | 42400 | 42450 | 42450 | 42400 | 25 |
| 422 | 20240731 | 113500 | 1298777750 | 42450 | 42450 | 42450 | 42450 | 8 |
| 423 | 20240731 | 113400 | 1298438150 | 42450 | 42450 | 42450 | 42450 | 17 |
| 424 | 20240731 | 113300 | 1297716500 | 42450 | 42350 | 42450 | 42300 | 547 |
| 425 | 20240731 | 113200 | 1274535350 | 42300 | 42300 | 42300 | 42250 | 103 |
| 426 | 20240731 | 113100 | 1270178550 | 42300 | 42300 | 42300 | 42300 | 0 |
| 427 | 20240731 | 113000 | 1270178550 | 42300 | 42250 | 42300 | 42250 | 3 |
| 428 | 20240731 | 112900 | 1270051700 | 42300 | 42250 | 42300 | 42250 | 9 |
| 429 | 20240731 | 112800 | 1269671250 | 42250 | 42250 | 42250 | 42250 | 1 |
| 430 | 20240731 | 112700 | 1269629000 | 42250 | 42250 | 42250 | 42250 | 56 |
| 431 | 20240731 | 112600 | 1267263000 | 42250 | 42250 | 42250 | 42250 | 119 |
| 432 | 20240731 | 112500 | 1262235250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 433 | 20240731 | 112400 | 1262235250 | 42250 | 42250 | 42250 | 42250 | 2 |
| 434 | 20240731 | 112300 | 1262150750 | 42250 | 42200 | 42250 | 42200 | 8 |
| 435 | 20240731 | 112200 | 1261812950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 436 | 20240731 | 112100 | 1261812950 | 42200 | 42200 | 42200 | 42200 | 2 |
| 437 | 20240731 | 112000 | 1261728550 | 42200 | 42200 | 42200 | 42150 | 65 |
| 438 | 20240731 | 111900 | 1258986700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 439 | 20240731 | 111800 | 1258986700 | 42200 | 42200 | 42200 | 42200 | 4 |
| 440 | 20240731 | 111700 | 1258817900 | 42250 | 42200 | 42250 | 42150 | 8 |
| 441 | 20240731 | 111600 | 1258480300 | 42200 | 42200 | 42200 | 42200 | 1 |
| 442 | 20240731 | 111500 | 1258438100 | 42200 | 42200 | 42200 | 42200 | 2 |
| 443 | 20240731 | 111400 | 1258353700 | 42200 | 42250 | 42250 | 42200 | 36 |
| 444 | 20240731 | 111300 | 1256833750 | 42250 | 42300 | 42350 | 42250 | 657 |
| 445 | 20240731 | 111200 | 1229043100 | 42350 | 42350 | 42350 | 42350 | 14 |
| 446 | 20240731 | 111100 | 1228450200 | 42350 | 42350 | 42350 | 42350 | 11 |
| 447 | 20240731 | 111000 | 1227984350 | 42350 | 42300 | 42350 | 42300 | 147 |
| 448 | 20240731 | 110900 | 1221758950 | 42350 | 42350 | 42350 | 42300 | 121 |
| 449 | 20240731 | 110800 | 1216640500 | 42400 | 42350 | 42400 | 42350 | 7 |
| 450 | 20240731 | 110700 | 1216344000 | 42350 | 42350 | 42350 | 42300 | 164 |
| 451 | 20240731 | 110600 | 1209401250 | 42350 | 42300 | 42350 | 42300 | 402 |
| 452 | 20240731 | 110500 | 1192396600 | 42300 | 42250 | 42300 | 42250 | 14 |
| 453 | 20240731 | 110400 | 1191804750 | 42200 | 42250 | 42250 | 42200 | 21 |
| 454 | 20240731 | 110300 | 1190918300 | 42250 | 42150 | 42250 | 42150 | 128 |
| 455 | 20240731 | 110200 | 1185514050 | 42150 | 42100 | 42150 | 42100 | 53 |
| 456 | 20240731 | 110100 | 1183280150 | 42100 | 42100 | 42150 | 42100 | 3 |
| 457 | 20240731 | 110000 | 1183153800 | 42150 | 42100 | 42150 | 42100 | 243 |
| 458 | 20240731 | 105900 | 1172911400 | 42150 | 42150 | 42150 | 42150 | 11 |
| 459 | 20240731 | 105800 | 1172447750 | 42100 | 42100 | 42100 | 42100 | 0 |
| 460 | 20240731 | 105700 | 1172447750 | 42100 | 42050 | 42100 | 42050 | 30 |
| 461 | 20240731 | 105600 | 1171186150 | 42050 | 42150 | 42150 | 42000 | 609 |
| 462 | 20240731 | 105500 | 1145570650 | 42150 | 42150 | 42150 | 42150 | 100 |
| 463 | 20240731 | 105400 | 1141355650 | 42100 | 42150 | 42150 | 42100 | 35 |
| 464 | 20240731 | 105300 | 1139881800 | 42150 | 42150 | 42200 | 42150 | 37 |
| 465 | 20240731 | 105200 | 1138321050 | 42150 | 42150 | 42150 | 42150 | 135 |
| 466 | 20240731 | 105100 | 1132630800 | 42150 | 42150 | 42150 | 42100 | 240 |
| 467 | 20240731 | 105000 | 1122524600 | 42200 | 42150 | 42200 | 42150 | 24 |
| 468 | 20240731 | 104900 | 1121512600 | 42250 | 42250 | 42250 | 42250 | 1 |
| 469 | 20240731 | 104800 | 1121470350 | 42250 | 42200 | 42250 | 42200 | 279 |
| 470 | 20240731 | 104700 | 1109696500 | 42250 | 42250 | 42250 | 42200 | 79 |
| 471 | 20240731 | 104600 | 1106362100 | 42250 | 42300 | 42300 | 42250 | 24 |
| 472 | 20240731 | 104500 | 1105347950 | 42250 | 42300 | 42300 | 42250 | 8 |
| 473 | 20240731 | 104400 | 1105009700 | 42300 | 42250 | 42300 | 42250 | 64 |
| 474 | 20240731 | 104300 | 1102302700 | 42250 | 42250 | 42250 | 42250 | 91 |
| 475 | 20240731 | 104200 | 1098457950 | 42300 | 42450 | 42450 | 42300 | 158 |
| 476 | 20240731 | 104100 | 1091771050 | 42450 | 42400 | 42450 | 42400 | 10 |
| 477 | 20240731 | 104000 | 1091346650 | 42400 | 42400 | 42400 | 42400 | 16 |
| 478 | 20240731 | 103900 | 1090668250 | 42400 | 42400 | 42450 | 42400 | 312 |
| 479 | 20240731 | 103800 | 1077426450 | 42400 | 42350 | 42400 | 42350 | 13 |
| 480 | 20240731 | 103700 | 1076875750 | 42350 | 42350 | 42350 | 42350 | 6 |
| 481 | 20240731 | 103600 | 1076621650 | 42350 | 42300 | 42350 | 42300 | 176 |
| 482 | 20240731 | 103500 | 1069176800 | 42350 | 42400 | 42400 | 42300 | 123 |
| 483 | 20240731 | 103400 | 1063968550 | 42350 | 42450 | 42450 | 42350 | 723 |
| 484 | 20240731 | 103300 | 1033339400 | 42450 | 42550 | 42550 | 42450 | 58 |
| 485 | 20240731 | 103200 | 1030874400 | 42500 | 42650 | 42650 | 42500 | 65 |
| 486 | 20240731 | 103100 | 1028104600 | 42600 | 42650 | 42650 | 42500 | 547 |
| 487 | 20240731 | 103000 | 1004815850 | 42700 | 42700 | 42700 | 42650 | 403 |
| 488 | 20240731 | 102900 | 987626950 | 42750 | 42750 | 42750 | 42750 | 10 |
| 489 | 20240731 | 102800 | 987199450 | 42700 | 42750 | 42750 | 42700 | 60 |
| 490 | 20240731 | 102700 | 984635950 | 42800 | 42800 | 42800 | 42800 | 3 |
| 491 | 20240731 | 102600 | 984507550 | 42800 | 42750 | 42850 | 42750 | 33 |
| 492 | 20240731 | 102500 | 983096000 | 42750 | 42750 | 42750 | 42750 | 0 |
| 493 | 20240731 | 102400 | 983096000 | 42750 | 42850 | 42850 | 42750 | 157 |
| 494 | 20240731 | 102300 | 976376400 | 42850 | 42800 | 42900 | 42800 | 29 |
| 495 | 20240731 | 102200 | 975133700 | 42850 | 42900 | 42900 | 42850 | 188 |
| 496 | 20240731 | 102100 | 967077350 | 42950 | 42800 | 42950 | 42750 | 178 |
| 497 | 20240731 | 102000 | 959451650 | 42750 | 42700 | 42750 | 42700 | 446 |
| 498 | 20240731 | 101900 | 940392000 | 42700 | 42800 | 42800 | 42700 | 726 |
| 499 | 20240731 | 101800 | 909368650 | 42800 | 42900 | 42900 | 42800 | 501 |
| 500 | 20240731 | 101700 | 887905500 | 42900 | 42950 | 42950 | 42900 | 259 |
| 501 | 20240731 | 101600 | 876793900 | 42950 | 42950 | 43050 | 42900 | 999 |
| 502 | 20240731 | 101500 | 833911750 | 43050 | 43050 | 43050 | 43000 | 107 |
| 503 | 20240731 | 101400 | 829305500 | 43050 | 43000 | 43050 | 43000 | 613 |
| 504 | 20240731 | 101300 | 802921750 | 43000 | 43050 | 43050 | 43000 | 28 |
| 505 | 20240731 | 101200 | 801717400 | 43000 | 43000 | 43050 | 43000 | 82 |
| 506 | 20240731 | 101100 | 798191150 | 43000 | 43000 | 43000 | 43000 | 133 |
| 507 | 20240731 | 101000 | 792472150 | 43000 | 43000 | 43000 | 43000 | 15 |
| 508 | 20240731 | 100900 | 791827150 | 43000 | 43000 | 43000 | 43000 | 153 |
| 509 | 20240731 | 100800 | 785248150 | 43000 | 42950 | 43000 | 42950 | 79 |
| 510 | 20240731 | 100700 | 781851450 | 43000 | 43000 | 43050 | 43000 | 411 |
| 511 | 20240731 | 100600 | 764177950 | 43050 | 43000 | 43050 | 43000 | 170 |
| 512 | 20240731 | 100500 | 756867900 | 43000 | 42950 | 43000 | 42950 | 31 |
| 513 | 20240731 | 100400 | 755535150 | 42900 | 42950 | 42950 | 42900 | 635 |
| 514 | 20240731 | 100300 | 728263100 | 43000 | 43000 | 43050 | 43000 | 67 |
| 515 | 20240731 | 100200 | 725381000 | 43000 | 43000 | 43050 | 43000 | 291 |
| 516 | 20240731 | 100100 | 712863050 | 43000 | 42900 | 43000 | 42900 | 610 |
| 517 | 20240731 | 100000 | 686660700 | 42950 | 42950 | 43000 | 42850 | 68 |
| 518 | 20240731 | 095900 | 683740400 | 42950 | 43000 | 43000 | 42800 | 757 |
| 519 | 20240731 | 095800 | 651211900 | 42950 | 42950 | 43000 | 42950 | 375 |
| 520 | 20240731 | 095700 | 635093600 | 42950 | 42700 | 42950 | 42700 | 1055 |
| 521 | 20240731 | 095600 | 589915200 | 42700 | 42650 | 42700 | 42650 | 15 |
| 522 | 20240731 | 095500 | 589275200 | 42650 | 42650 | 42700 | 42650 | 20 |
| 523 | 20240731 | 095400 | 588421950 | 42700 | 42600 | 42700 | 42600 | 922 |
| 524 | 20240731 | 095300 | 549065200 | 42600 | 42600 | 42600 | 42550 | 206 |
| 525 | 20240731 | 095200 | 540289650 | 42650 | 42650 | 42650 | 42650 | 79 |
| 526 | 20240731 | 095100 | 536920300 | 42650 | 42650 | 42650 | 42650 | 53 |
| 527 | 20240731 | 095000 | 534659850 | 42650 | 42700 | 42700 | 42650 | 42 |
| 528 | 20240731 | 094900 | 532866900 | 42700 | 42700 | 42700 | 42700 | 210 |
| 529 | 20240731 | 094800 | 523899900 | 42650 | 42650 | 42650 | 42650 | 151 |
| 530 | 20240731 | 094700 | 517459750 | 42650 | 42650 | 42650 | 42650 | 181 |
| 531 | 20240731 | 094600 | 509740100 | 42600 | 42500 | 42600 | 42500 | 42 |
| 532 | 20240731 | 094500 | 507953600 | 42650 | 42500 | 42650 | 42500 | 749 |
| 533 | 20240731 | 094400 | 476048350 | 42500 | 42500 | 42550 | 42500 | 248 |
| 534 | 20240731 | 094300 | 465507550 | 42550 | 42450 | 42600 | 42350 | 272 |
| 535 | 20240731 | 094200 | 453960850 | 42450 | 42450 | 42450 | 42300 | 334 |
| 536 | 20240731 | 094100 | 439795550 | 42500 | 42500 | 42500 | 42500 | 421 |
| 537 | 20240731 | 094000 | 421903050 | 42500 | 42400 | 42500 | 42400 | 530 |
| 538 | 20240731 | 093900 | 399380950 | 42450 | 42450 | 42450 | 42450 | 23 |
| 539 | 20240731 | 093800 | 398404600 | 42450 | 42450 | 42450 | 42450 | 154 |
| 540 | 20240731 | 093700 | 391867300 | 42450 | 42400 | 42450 | 42400 | 142 |
| 541 | 20240731 | 093600 | 385845200 | 42400 | 42300 | 42450 | 42300 | 373 |
| 542 | 20240731 | 093500 | 370056150 | 42300 | 42000 | 42300 | 42000 | 2950 |
| 543 | 20240731 | 093400 | 245682750 | 42000 | 42000 | 42000 | 42000 | 103 |
| 544 | 20240731 | 093300 | 241356750 | 42000 | 42000 | 42000 | 42000 | 129 |
| 545 | 20240731 | 093200 | 235938750 | 42000 | 42000 | 42000 | 42000 | 54 |
| 546 | 20240731 | 093100 | 233670750 | 42000 | 42000 | 42000 | 42000 | 7 |
| 547 | 20240731 | 093000 | 233376750 | 42000 | 42000 | 42000 | 42000 | 177 |
| 548 | 20240731 | 092900 | 225942750 | 42000 | 41950 | 42000 | 41950 | 59 |
| 549 | 20240731 | 092800 | 223465200 | 41950 | 41950 | 41950 | 41950 | 2 |
| 550 | 20240731 | 092700 | 223381300 | 41950 | 41950 | 41950 | 41950 | 42 |
| 551 | 20240731 | 092600 | 221619400 | 41950 | 42000 | 42000 | 41950 | 86 |
| 552 | 20240731 | 092500 | 218010250 | 42000 | 42050 | 42050 | 42000 | 21 |
| 553 | 20240731 | 092400 | 217127750 | 42000 | 42000 | 42000 | 42000 | 298 |
| 554 | 20240731 | 092300 | 204611750 | 42000 | 41900 | 42000 | 41850 | 723 |
| 555 | 20240731 | 092200 | 174306250 | 41950 | 41950 | 42000 | 41950 | 165 |
| 556 | 20240731 | 092100 | 167380100 | 41950 | 41900 | 41950 | 41900 | 18 |
| 557 | 20240731 | 092000 | 166625700 | 41900 | 41900 | 41900 | 41850 | 293 |
| 558 | 20240731 | 091900 | 154349400 | 41850 | 41800 | 41850 | 41800 | 175 |
| 559 | 20240731 | 091800 | 147026050 | 41800 | 41750 | 41800 | 41700 | 58 |
| 560 | 20240731 | 091700 | 144603700 | 41700 | 41750 | 41750 | 41700 | 551 |
| 561 | 20240731 | 091600 | 121626950 | 41800 | 41850 | 41850 | 41800 | 16 |
| 562 | 20240731 | 091500 | 120957400 | 41800 | 41700 | 41800 | 41700 | 70 |
| 563 | 20240731 | 091400 | 118033850 | 41700 | 41700 | 41700 | 41700 | 156 |
| 564 | 20240731 | 091300 | 111528650 | 41600 | 41550 | 41600 | 41550 | 451 |
| 565 | 20240731 | 091200 | 92788450 | 41550 | 41500 | 41550 | 41500 | 25 |
| 566 | 20240731 | 091100 | 91749800 | 41550 | 41550 | 41550 | 41300 | 5 |
| 567 | 20240731 | 091000 | 91542300 | 41350 | 41450 | 41450 | 41350 | 236 |
| 568 | 20240731 | 090900 | 81779600 | 41450 | 41600 | 41600 | 41450 | 392 |
| 569 | 20240731 | 090800 | 65505850 | 41600 | 41700 | 41700 | 41600 | 109 |
| 570 | 20240731 | 090700 | 60969200 | 41700 | 41550 | 41800 | 41550 | 147 |
| 571 | 20240731 | 090600 | 54830350 | 41550 | 41550 | 41550 | 41550 | 11 |
| 572 | 20240731 | 090500 | 54373300 | 41550 | 41650 | 41650 | 41500 | 1052 |
| 573 | 20240731 | 090400 | 10609300 | 41650 | 41650 | 41650 | 41650 | 40 |
| 574 | 20240731 | 090300 | 8943300 | 41650 | 41850 | 41850 | 41650 | 7 |
| 575 | 20240731 | 090200 | 8650650 | 41850 | 41600 | 41850 | 41600 | 21 |
| 576 | 20240731 | 090100 | 7776550 | 41600 | 41900 | 41900 | 41600 | 71 |
| 577 | 20240731 | 090000 | 4801950 | 41900 | 41850 | 41900 | 41650 | 85 |