33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 192000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 3 | 20240731 | 191900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240731 | 191800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240731 | 191700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240731 | 191600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240731 | 191500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240731 | 191400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240731 | 191300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240731 | 191200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240731 | 191100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240731 | 191000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240731 | 190900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240731 | 190800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240731 | 190700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240731 | 190600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240731 | 190500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240731 | 190400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240731 | 190300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240731 | 190200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240731 | 190100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240731 | 190000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240731 | 185900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240731 | 185800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240731 | 185700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240731 | 185600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240731 | 185500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240731 | 185400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240731 | 185300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240731 | 185200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240731 | 185100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240731 | 185000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 33 | 20240731 | 184900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240731 | 184800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240731 | 184700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240731 | 184600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240731 | 184500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240731 | 184400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240731 | 184300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240731 | 184200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240731 | 184100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240731 | 184000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240731 | 183900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240731 | 183800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240731 | 183700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240731 | 183600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240731 | 183500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240731 | 183400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240731 | 183300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240731 | 183200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240731 | 183100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240731 | 183000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240731 | 182900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240731 | 182800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240731 | 182700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240731 | 182600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240731 | 182500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240731 | 182400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240731 | 182300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240731 | 182200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240731 | 182100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240731 | 182000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 63 | 20240731 | 181900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240731 | 181800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240731 | 181700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240731 | 181600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240731 | 181500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240731 | 181400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240731 | 181300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240731 | 181200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240731 | 181100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240731 | 181000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240731 | 180900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240731 | 180800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240731 | 180700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240731 | 180600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240731 | 180500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240731 | 180400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240731 | 180300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240731 | 180200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240731 | 180100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240731 | 180000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240731 | 175900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240731 | 175800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240731 | 175700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240731 | 175600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240731 | 175500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240731 | 175400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240731 | 175300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240731 | 175200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240731 | 175100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240731 | 175000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 93 | 20240731 | 174900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240731 | 174800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240731 | 174700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240731 | 174600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240731 | 174500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240731 | 174400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240731 | 174300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240731 | 174200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240731 | 174100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240731 | 174000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240731 | 173900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240731 | 173800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240731 | 173700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240731 | 173600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240731 | 173500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240731 | 173400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240731 | 173300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240731 | 173200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240731 | 173100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240731 | 173000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240731 | 172900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240731 | 172800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240731 | 172700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240731 | 172600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240731 | 172500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240731 | 172400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240731 | 172300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240731 | 172200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240731 | 172100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240731 | 172000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 123 | 20240731 | 171900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240731 | 171800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240731 | 171700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240731 | 171600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240731 | 171500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240731 | 171400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240731 | 171300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240731 | 171200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240731 | 171100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240731 | 171000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240731 | 170900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240731 | 170800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240731 | 170700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240731 | 170600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240731 | 170500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240731 | 170400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240731 | 170300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240731 | 170200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240731 | 170100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240731 | 170000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240731 | 165900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240731 | 165800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240731 | 165700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240731 | 165600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240731 | 165500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240731 | 165400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240731 | 165300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240731 | 165200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240731 | 165100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240731 | 165000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 153 | 20240731 | 164900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240731 | 164800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240731 | 164700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240731 | 164600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240731 | 164500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240731 | 164400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240731 | 164300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240731 | 164200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240731 | 164100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240731 | 164000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240731 | 163900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240731 | 163800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240731 | 163700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240731 | 163600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240731 | 163500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240731 | 163400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240731 | 163300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240731 | 163200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240731 | 163100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240731 | 163000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240731 | 162900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240731 | 162800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240731 | 162700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240731 | 162600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240731 | 162500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240731 | 162400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240731 | 162300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240731 | 162200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240731 | 162100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240731 | 162000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 183 | 20240731 | 161900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240731 | 161800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240731 | 161700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240731 | 161600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240731 | 161500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240731 | 161400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240731 | 161300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240731 | 161200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240731 | 161100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240731 | 161000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240731 | 160900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240731 | 160800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240731 | 160700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240731 | 160600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240731 | 160500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240731 | 160400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240731 | 160300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240731 | 160200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240731 | 160100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240731 | 160000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240731 | 155900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240731 | 155800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240731 | 155700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240731 | 155600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240731 | 155500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240731 | 155400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240731 | 155300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240731 | 155200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240731 | 155100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240731 | 155000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 213 | 20240731 | 154900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240731 | 154800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240731 | 154700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240731 | 154600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240731 | 154500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240731 | 154400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240731 | 154300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240731 | 154200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240731 | 154100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240731 | 154000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240731 | 153900 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240731 | 153800 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240731 | 153700 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240731 | 153600 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240731 | 153500 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240731 | 153400 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240731 | 153300 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240731 | 153200 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240731 | 153100 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240731 | 153000 | 5065898000 | 21350 | 21350 | 21350 | 21350 | 6329 |
| 233 | 20240731 | 152900 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240731 | 152800 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240731 | 152700 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240731 | 152600 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240731 | 152500 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240731 | 152400 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240731 | 152300 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240731 | 152200 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240731 | 152100 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240731 | 152000 | 4930773850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 243 | 20240731 | 151900 | 4930773850 | 21350 | 21350 | 21400 | 21250 | 1654 |
| 244 | 20240731 | 151800 | 4895510500 | 21400 | 21350 | 21400 | 21300 | 456 |
| 245 | 20240731 | 151700 | 4885769950 | 21350 | 21300 | 21350 | 21250 | 766 |
| 246 | 20240731 | 151600 | 4869450650 | 21300 | 21250 | 21300 | 21250 | 651 |
| 247 | 20240731 | 151500 | 4855608650 | 21250 | 21350 | 21350 | 21250 | 761 |
| 248 | 20240731 | 151400 | 4839388800 | 21350 | 21350 | 21350 | 21300 | 1186 |
| 249 | 20240731 | 151300 | 4814095300 | 21350 | 21350 | 21400 | 21350 | 314 |
| 250 | 20240731 | 151200 | 4807388500 | 21350 | 21400 | 21400 | 21350 | 97 |
| 251 | 20240731 | 151100 | 4805313150 | 21400 | 21350 | 21400 | 21300 | 235 |
| 252 | 20240731 | 151000 | 4800306800 | 21400 | 21300 | 21400 | 21250 | 986 |
| 253 | 20240731 | 150900 | 4779310050 | 21300 | 21300 | 21350 | 21300 | 325 |
| 254 | 20240731 | 150800 | 4772387500 | 21300 | 21350 | 21350 | 21300 | 366 |
| 255 | 20240731 | 150700 | 4764586800 | 21300 | 21300 | 21400 | 21300 | 133 |
| 256 | 20240731 | 150600 | 4761753800 | 21300 | 21350 | 21350 | 21300 | 1000 |
| 257 | 20240731 | 150500 | 4740419650 | 21400 | 21400 | 21450 | 21400 | 853 |
| 258 | 20240731 | 150400 | 4722164400 | 21400 | 21400 | 21450 | 21400 | 1106 |
| 259 | 20240731 | 150300 | 4698495700 | 21400 | 21350 | 21400 | 21350 | 297 |
| 260 | 20240731 | 150200 | 4692154600 | 21400 | 21400 | 21400 | 21400 | 292 |
| 261 | 20240731 | 150100 | 4685905800 | 21400 | 21400 | 21400 | 21350 | 1001 |
| 262 | 20240731 | 150000 | 4664484650 | 21400 | 21400 | 21400 | 21400 | 763 |
| 263 | 20240731 | 145900 | 4648156450 | 21400 | 21400 | 21400 | 21400 | 1686 |
| 264 | 20240731 | 145800 | 4612076050 | 21450 | 21400 | 21450 | 21400 | 231 |
| 265 | 20240731 | 145700 | 4607132350 | 21450 | 21400 | 21450 | 21400 | 486 |
| 266 | 20240731 | 145600 | 4596729050 | 21450 | 21400 | 21450 | 21350 | 4726 |
| 267 | 20240731 | 145500 | 4495490500 | 21400 | 21300 | 21400 | 21300 | 1747 |
| 268 | 20240731 | 145400 | 4458191950 | 21250 | 21250 | 21350 | 21250 | 1356 |
| 269 | 20240731 | 145300 | 4429325150 | 21250 | 21250 | 21250 | 21250 | 386 |
| 270 | 20240731 | 145200 | 4421122650 | 21250 | 21300 | 21300 | 21250 | 25 |
| 271 | 20240731 | 145100 | 4420591150 | 21250 | 21250 | 21300 | 21250 | 391 |
| 272 | 20240731 | 145000 | 4412274950 | 21300 | 21300 | 21300 | 21250 | 35 |
| 273 | 20240731 | 144900 | 4411530450 | 21250 | 21250 | 21300 | 21250 | 250 |
| 274 | 20240731 | 144800 | 4406217800 | 21250 | 21250 | 21250 | 21250 | 1371 |
| 275 | 20240731 | 144700 | 4377084050 | 21200 | 21200 | 21200 | 21200 | 2 |
| 276 | 20240731 | 144600 | 4377041650 | 21250 | 21250 | 21250 | 21250 | 110 |
| 277 | 20240731 | 144500 | 4374704150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20240731 | 144400 | 4374704150 | 21250 | 21300 | 21300 | 21250 | 12 |
| 279 | 20240731 | 144300 | 4374449100 | 21200 | 21250 | 21250 | 21200 | 66 |
| 280 | 20240731 | 144200 | 4373046650 | 21300 | 21300 | 21300 | 21200 | 176 |
| 281 | 20240731 | 144100 | 4369313350 | 21250 | 21250 | 21300 | 21250 | 38 |
| 282 | 20240731 | 144000 | 4368505800 | 21350 | 21200 | 21350 | 21200 | 759 |
| 283 | 20240731 | 143900 | 4352371700 | 21200 | 21200 | 21250 | 21200 | 573 |
| 284 | 20240731 | 143800 | 4340214700 | 21200 | 21150 | 21250 | 21150 | 265 |
| 285 | 20240731 | 143700 | 4334603800 | 21250 | 21200 | 21250 | 21150 | 278 |
| 286 | 20240731 | 143600 | 4328710700 | 21150 | 21150 | 21150 | 21150 | 60 |
| 287 | 20240731 | 143500 | 4327441700 | 21150 | 21150 | 21150 | 21150 | 500 |
| 288 | 20240731 | 143400 | 4316866700 | 21150 | 21150 | 21150 | 21150 | 0 |
| 289 | 20240731 | 143300 | 4316866700 | 21150 | 21200 | 21200 | 21150 | 463 |
| 290 | 20240731 | 143200 | 4307062750 | 21150 | 21150 | 21150 | 21150 | 5 |
| 291 | 20240731 | 143100 | 4306957000 | 21200 | 21200 | 21200 | 21150 | 300 |
| 292 | 20240731 | 143000 | 4300600500 | 21200 | 21200 | 21250 | 21150 | 777 |
| 293 | 20240731 | 142900 | 4284127550 | 21200 | 21250 | 21250 | 21200 | 170 |
| 294 | 20240731 | 142800 | 4280520950 | 21250 | 21200 | 21250 | 21200 | 79 |
| 295 | 20240731 | 142700 | 4278843600 | 21200 | 21200 | 21200 | 21150 | 40 |
| 296 | 20240731 | 142600 | 4277995800 | 21200 | 21200 | 21250 | 21200 | 14 |
| 297 | 20240731 | 142500 | 4277698950 | 21250 | 21200 | 21250 | 21150 | 376 |
| 298 | 20240731 | 142400 | 4269727950 | 21250 | 21200 | 21250 | 21150 | 467 |
| 299 | 20240731 | 142300 | 4259828950 | 21200 | 21200 | 21200 | 21200 | 344 |
| 300 | 20240731 | 142200 | 4252536150 | 21150 | 21150 | 21250 | 21150 | 244 |
| 301 | 20240731 | 142100 | 4247375450 | 21250 | 21250 | 21250 | 21250 | 11 |
| 302 | 20240731 | 142000 | 4247141700 | 21200 | 21200 | 21250 | 21200 | 299 |
| 303 | 20240731 | 141900 | 4240802850 | 21150 | 21200 | 21200 | 21150 | 7 |
| 304 | 20240731 | 141800 | 4240654650 | 21200 | 21200 | 21200 | 21150 | 251 |
| 305 | 20240731 | 141700 | 4235345900 | 21200 | 21100 | 21200 | 21100 | 263 |
| 306 | 20240731 | 141600 | 4229784650 | 21100 | 21200 | 21200 | 21100 | 906 |
| 307 | 20240731 | 141500 | 4210634150 | 21200 | 21200 | 21200 | 21200 | 8 |
| 308 | 20240731 | 141400 | 4210464550 | 21200 | 21150 | 21200 | 21150 | 700 |
| 309 | 20240731 | 141300 | 4195624600 | 21200 | 21200 | 21200 | 21150 | 1705 |
| 310 | 20240731 | 141200 | 4159479500 | 21200 | 21200 | 21250 | 21150 | 654 |
| 311 | 20240731 | 141100 | 4145599400 | 21200 | 21200 | 21250 | 21150 | 524 |
| 312 | 20240731 | 141000 | 4134494450 | 21250 | 21150 | 21250 | 21100 | 1934 |
| 313 | 20240731 | 140900 | 4093614450 | 21100 | 21100 | 21150 | 21100 | 778 |
| 314 | 20240731 | 140800 | 4077175900 | 21100 | 21150 | 21150 | 21100 | 636 |
| 315 | 20240731 | 140700 | 4063754750 | 21100 | 21100 | 21100 | 21100 | 303 |
| 316 | 20240731 | 140600 | 4057361450 | 21150 | 21200 | 21200 | 21150 | 1039 |
| 317 | 20240731 | 140500 | 4035386450 | 21250 | 21200 | 21250 | 21150 | 160 |
| 318 | 20240731 | 140400 | 4031994400 | 21200 | 21200 | 21250 | 21200 | 492 |
| 319 | 20240731 | 140300 | 4021563900 | 21250 | 21200 | 21250 | 21200 | 9 |
| 320 | 20240731 | 140200 | 4021373050 | 21200 | 21150 | 21250 | 21150 | 288 |
| 321 | 20240731 | 140100 | 4015268350 | 21200 | 21150 | 21200 | 21150 | 53 |
| 322 | 20240731 | 140000 | 4014147350 | 21150 | 21100 | 21150 | 21100 | 432 |
| 323 | 20240731 | 135900 | 4005024650 | 21150 | 21150 | 21200 | 21100 | 393 |
| 324 | 20240731 | 135800 | 3996717700 | 21150 | 21150 | 21200 | 21150 | 641 |
| 325 | 20240731 | 135700 | 3983155550 | 21150 | 21200 | 21200 | 21150 | 2103 |
| 326 | 20240731 | 135600 | 3938677000 | 21200 | 21200 | 21200 | 21200 | 1499 |
| 327 | 20240731 | 135500 | 3906898200 | 21200 | 21250 | 21250 | 21200 | 31 |
| 328 | 20240731 | 135400 | 3906239950 | 21250 | 21200 | 21250 | 21200 | 340 |
| 329 | 20240731 | 135300 | 3899023350 | 21250 | 21250 | 21300 | 21250 | 693 |
| 330 | 20240731 | 135200 | 3884297000 | 21250 | 21300 | 21300 | 21250 | 101 |
| 331 | 20240731 | 135100 | 3882147300 | 21300 | 21300 | 21300 | 21300 | 2 |
| 332 | 20240731 | 135000 | 3882104700 | 21250 | 21250 | 21250 | 21250 | 296 |
| 333 | 20240731 | 134900 | 3875814700 | 21250 | 21300 | 21300 | 21250 | 481 |
| 334 | 20240731 | 134800 | 3865593400 | 21300 | 21250 | 21300 | 21250 | 135 |
| 335 | 20240731 | 134700 | 3862719650 | 21250 | 21200 | 21250 | 21200 | 243 |
| 336 | 20240731 | 134600 | 3857567850 | 21250 | 21250 | 21250 | 21250 | 456 |
| 337 | 20240731 | 134500 | 3847877850 | 21250 | 21250 | 21250 | 21200 | 37 |
| 338 | 20240731 | 134400 | 3847092400 | 21200 | 21200 | 21200 | 21200 | 139 |
| 339 | 20240731 | 134300 | 3844145600 | 21200 | 21200 | 21200 | 21200 | 41 |
| 340 | 20240731 | 134200 | 3843276400 | 21200 | 21200 | 21200 | 21200 | 32 |
| 341 | 20240731 | 134100 | 3842598000 | 21200 | 21250 | 21250 | 21200 | 452 |
| 342 | 20240731 | 134000 | 3833015050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 343 | 20240731 | 133900 | 3832993800 | 21200 | 21200 | 21200 | 21200 | 657 |
| 344 | 20240731 | 133800 | 3819065400 | 21200 | 21200 | 21200 | 21200 | 124 |
| 345 | 20240731 | 133700 | 3816436600 | 21300 | 21300 | 21300 | 21300 | 1 |
| 346 | 20240731 | 133600 | 3816415300 | 21300 | 21250 | 21300 | 21250 | 355 |
| 347 | 20240731 | 133500 | 3808860600 | 21250 | 21200 | 21250 | 21200 | 418 |
| 348 | 20240731 | 133400 | 3799998000 | 21200 | 21250 | 21250 | 21200 | 631 |
| 349 | 20240731 | 133300 | 3786619650 | 21250 | 21200 | 21250 | 21200 | 188 |
| 350 | 20240731 | 133200 | 3782628100 | 21200 | 21200 | 21200 | 21200 | 243 |
| 351 | 20240731 | 133100 | 3777476500 | 21200 | 21200 | 21250 | 21200 | 226 |
| 352 | 20240731 | 133000 | 3772679700 | 21200 | 21200 | 21200 | 21200 | 385 |
| 353 | 20240731 | 132900 | 3764517700 | 21200 | 21200 | 21250 | 21200 | 118 |
| 354 | 20240731 | 132800 | 3762010450 | 21250 | 21250 | 21250 | 21250 | 61 |
| 355 | 20240731 | 132700 | 3760714200 | 21250 | 21250 | 21250 | 21250 | 1740 |
| 356 | 20240731 | 132600 | 3723739200 | 21250 | 21350 | 21350 | 21250 | 126 |
| 357 | 20240731 | 132500 | 3721060050 | 21300 | 21400 | 21400 | 21300 | 379 |
| 358 | 20240731 | 132400 | 3712985250 | 21400 | 21300 | 21400 | 21300 | 34 |
| 359 | 20240731 | 132300 | 3712260750 | 21400 | 21400 | 21400 | 21400 | 203 |
| 360 | 20240731 | 132200 | 3707916550 | 21300 | 21350 | 21400 | 21250 | 1169 |
| 361 | 20240731 | 132100 | 3682979150 | 21400 | 21300 | 21400 | 21300 | 7 |
| 362 | 20240731 | 132000 | 3682829700 | 21300 | 21350 | 21350 | 21300 | 64 |
| 363 | 20240731 | 131900 | 3681466450 | 21350 | 21300 | 21350 | 21300 | 237 |
| 364 | 20240731 | 131800 | 3676410700 | 21300 | 21300 | 21300 | 21250 | 684 |
| 365 | 20240731 | 131700 | 3661845450 | 21300 | 21350 | 21350 | 21300 | 1122 |
| 366 | 20240731 | 131600 | 3637937400 | 21350 | 21350 | 21350 | 21300 | 335 |
| 367 | 20240731 | 131500 | 3630785600 | 21350 | 21350 | 21350 | 21300 | 381 |
| 368 | 20240731 | 131400 | 3622657250 | 21350 | 21350 | 21350 | 21350 | 359 |
| 369 | 20240731 | 131300 | 3614992600 | 21350 | 21400 | 21400 | 21350 | 1156 |
| 370 | 20240731 | 131200 | 3590264850 | 21450 | 21450 | 21450 | 21400 | 753 |
| 371 | 20240731 | 131100 | 3574114500 | 21450 | 21450 | 21450 | 21400 | 97 |
| 372 | 20240731 | 131000 | 3572034850 | 21450 | 21500 | 21500 | 21400 | 576 |
| 373 | 20240731 | 130900 | 3559701400 | 21500 | 21450 | 21500 | 21450 | 1050 |
| 374 | 20240731 | 130800 | 3537172400 | 21450 | 21450 | 21450 | 21400 | 362 |
| 375 | 20240731 | 130700 | 3529407550 | 21450 | 21400 | 21450 | 21400 | 1030 |
| 376 | 20240731 | 130600 | 3507360500 | 21400 | 21400 | 21400 | 21300 | 27 |
| 377 | 20240731 | 130500 | 3506784400 | 21400 | 21300 | 21400 | 21300 | 339 |
| 378 | 20240731 | 130400 | 3499563100 | 21250 | 21250 | 21250 | 21250 | 572 |
| 379 | 20240731 | 130300 | 3487408100 | 21300 | 21300 | 21300 | 21300 | 2 |
| 380 | 20240731 | 130200 | 3487365500 | 21300 | 21300 | 21350 | 21250 | 572 |
| 381 | 20240731 | 130100 | 3475184300 | 21300 | 21350 | 21350 | 21300 | 302 |
| 382 | 20240731 | 130000 | 3468751600 | 21300 | 21300 | 21300 | 21300 | 416 |
| 383 | 20240731 | 125900 | 3459890800 | 21350 | 21300 | 21350 | 21300 | 20 |
| 384 | 20240731 | 125800 | 3459464750 | 21350 | 21350 | 21350 | 21350 | 1 |
| 385 | 20240731 | 125700 | 3459443400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 386 | 20240731 | 125600 | 3459443400 | 21350 | 21350 | 21350 | 21350 | 6 |
| 387 | 20240731 | 125500 | 3459315300 | 21400 | 21400 | 21400 | 21400 | 1 |
| 388 | 20240731 | 125400 | 3459293900 | 21300 | 21350 | 21350 | 21300 | 495 |
| 389 | 20240731 | 125300 | 3448749700 | 21350 | 21400 | 21400 | 21350 | 137 |
| 390 | 20240731 | 125200 | 3445823750 | 21400 | 21350 | 21400 | 21350 | 10 |
| 391 | 20240731 | 125100 | 3445610200 | 21350 | 21300 | 21350 | 21300 | 49 |
| 392 | 20240731 | 125000 | 3444564550 | 21350 | 21350 | 21350 | 21350 | 6 |
| 393 | 20240731 | 124900 | 3444436450 | 21400 | 21400 | 21400 | 21400 | 48 |
| 394 | 20240731 | 124800 | 3443409250 | 21400 | 21350 | 21400 | 21300 | 169 |
| 395 | 20240731 | 124700 | 3439801250 | 21350 | 21350 | 21350 | 21350 | 159 |
| 396 | 20240731 | 124600 | 3436406600 | 21350 | 21350 | 21400 | 21350 | 106 |
| 397 | 20240731 | 124500 | 3434143050 | 21350 | 21400 | 21400 | 21350 | 20 |
| 398 | 20240731 | 124400 | 3433715150 | 21400 | 21400 | 21400 | 21400 | 4 |
| 399 | 20240731 | 124300 | 3433629550 | 21400 | 21350 | 21400 | 21300 | 182 |
| 400 | 20240731 | 124200 | 3429748650 | 21400 | 21300 | 21400 | 21300 | 152 |
| 401 | 20240731 | 124100 | 3426510650 | 21400 | 21350 | 21400 | 21350 | 6 |
| 402 | 20240731 | 124000 | 3426382300 | 21350 | 21350 | 21400 | 21350 | 257 |
| 403 | 20240731 | 123900 | 3420885050 | 21400 | 21350 | 21400 | 21300 | 23 |
| 404 | 20240731 | 123800 | 3420394900 | 21350 | 21350 | 21400 | 21350 | 25 |
| 405 | 20240731 | 123700 | 3419861050 | 21300 | 21300 | 21350 | 21300 | 188 |
| 406 | 20240731 | 123600 | 3415853300 | 21300 | 21400 | 21400 | 21300 | 142 |
| 407 | 20240731 | 123500 | 3412823600 | 21400 | 21400 | 21400 | 21400 | 109 |
| 408 | 20240731 | 123400 | 3410491000 | 21400 | 21350 | 21400 | 21300 | 503 |
| 409 | 20240731 | 123300 | 3399776750 | 21350 | 21400 | 21400 | 21300 | 2632 |
| 410 | 20240731 | 123200 | 3343534200 | 21450 | 21450 | 21450 | 21450 | 2 |
| 411 | 20240731 | 123100 | 3343491300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 412 | 20240731 | 123000 | 3343491300 | 21450 | 21350 | 21450 | 21350 | 128 |
| 413 | 20240731 | 122900 | 3340756200 | 21400 | 21400 | 21400 | 21350 | 113 |
| 414 | 20240731 | 122800 | 3338338550 | 21400 | 21350 | 21400 | 21350 | 106 |
| 415 | 20240731 | 122700 | 3336075150 | 21400 | 21400 | 21400 | 21400 | 902 |
| 416 | 20240731 | 122600 | 3316772350 | 21450 | 21400 | 21450 | 21400 | 114 |
| 417 | 20240731 | 122500 | 3314327150 | 21450 | 21550 | 21550 | 21450 | 932 |
| 418 | 20240731 | 122400 | 3294321650 | 21500 | 21500 | 21550 | 21500 | 1551 |
| 419 | 20240731 | 122300 | 3260934600 | 21500 | 21450 | 21500 | 21400 | 589 |
| 420 | 20240731 | 122200 | 3248289100 | 21450 | 21450 | 21450 | 21400 | 170 |
| 421 | 20240731 | 122100 | 3244644300 | 21500 | 21500 | 21500 | 21500 | 2 |
| 422 | 20240731 | 122000 | 3244601300 | 21500 | 21450 | 21500 | 21450 | 6 |
| 423 | 20240731 | 121900 | 3244472500 | 21450 | 21500 | 21500 | 21450 | 280 |
| 424 | 20240731 | 121800 | 3238466300 | 21500 | 21450 | 21500 | 21400 | 939 |
| 425 | 20240731 | 121700 | 3218326050 | 21450 | 21400 | 21450 | 21400 | 1508 |
| 426 | 20240731 | 121600 | 3186054750 | 21400 | 21400 | 21400 | 21400 | 5 |
| 427 | 20240731 | 121500 | 3185947750 | 21350 | 21400 | 21400 | 21300 | 625 |
| 428 | 20240731 | 121400 | 3172607800 | 21350 | 21350 | 21400 | 21350 | 306 |
| 429 | 20240731 | 121300 | 3166073400 | 21400 | 21400 | 21400 | 21400 | 3 |
| 430 | 20240731 | 121200 | 3166009200 | 21350 | 21400 | 21400 | 21350 | 2 |
| 431 | 20240731 | 121100 | 3165966450 | 21300 | 21350 | 21350 | 21300 | 57 |
| 432 | 20240731 | 121000 | 3164751400 | 21400 | 21400 | 21400 | 21350 | 69 |
| 433 | 20240731 | 120900 | 3163278100 | 21400 | 21400 | 21400 | 21400 | 2 |
| 434 | 20240731 | 120800 | 3163235300 | 21400 | 21400 | 21400 | 21350 | 33 |
| 435 | 20240731 | 120700 | 3162530450 | 21400 | 21350 | 21400 | 21350 | 84 |
| 436 | 20240731 | 120600 | 3160736900 | 21300 | 21350 | 21350 | 21300 | 145 |
| 437 | 20240731 | 120500 | 3157641800 | 21300 | 21300 | 21300 | 21300 | 12 |
| 438 | 20240731 | 120400 | 3157386200 | 21300 | 21300 | 21300 | 21300 | 100 |
| 439 | 20240731 | 120300 | 3155256200 | 21350 | 21350 | 21350 | 21350 | 1 |
| 440 | 20240731 | 120200 | 3155234850 | 21350 | 21350 | 21350 | 21350 | 100 |
| 441 | 20240731 | 120100 | 3153099850 | 21350 | 21350 | 21350 | 21350 | 140 |
| 442 | 20240731 | 120000 | 3150110850 | 21350 | 21300 | 21350 | 21300 | 26 |
| 443 | 20240731 | 115900 | 3149556000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 444 | 20240731 | 115800 | 3149556000 | 21300 | 21250 | 21300 | 21250 | 331 |
| 445 | 20240731 | 115700 | 3142515700 | 21300 | 21300 | 21300 | 21300 | 23 |
| 446 | 20240731 | 115600 | 3142025800 | 21300 | 21350 | 21350 | 21300 | 103 |
| 447 | 20240731 | 115500 | 3139827250 | 21350 | 21250 | 21350 | 21250 | 104 |
| 448 | 20240731 | 115400 | 3137612250 | 21250 | 21300 | 21350 | 21250 | 192 |
| 449 | 20240731 | 115300 | 3133524150 | 21300 | 21350 | 21350 | 21300 | 1502 |
| 450 | 20240731 | 115200 | 3101524000 | 21350 | 21350 | 21350 | 21300 | 474 |
| 451 | 20240731 | 115100 | 3091419200 | 21350 | 21350 | 21350 | 21350 | 4 |
| 452 | 20240731 | 115000 | 3091333800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 453 | 20240731 | 114900 | 3091312400 | 21300 | 21350 | 21400 | 21300 | 102 |
| 454 | 20240731 | 114800 | 3089134700 | 21350 | 21350 | 21400 | 21350 | 270 |
| 455 | 20240731 | 114700 | 3083370100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 456 | 20240731 | 114600 | 3083370100 | 21400 | 21400 | 21400 | 21400 | 4 |
| 457 | 20240731 | 114500 | 3083284500 | 21350 | 21350 | 21400 | 21350 | 111 |
| 458 | 20240731 | 114400 | 3080914600 | 21350 | 21400 | 21400 | 21350 | 27 |
| 459 | 20240731 | 114300 | 3080337100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 460 | 20240731 | 114200 | 3080315750 | 21350 | 21350 | 21400 | 21350 | 154 |
| 461 | 20240731 | 114100 | 3077027350 | 21400 | 21400 | 21400 | 21350 | 74 |
| 462 | 20240731 | 114000 | 3075444750 | 21400 | 21400 | 21400 | 21400 | 303 |
| 463 | 20240731 | 113900 | 3068960550 | 21400 | 21400 | 21400 | 21400 | 591 |
| 464 | 20240731 | 113800 | 3056313150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 465 | 20240731 | 113700 | 3056313150 | 21400 | 21350 | 21400 | 21350 | 34 |
| 466 | 20240731 | 113600 | 3055586050 | 21400 | 21400 | 21400 | 21400 | 171 |
| 467 | 20240731 | 113500 | 3051926650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 468 | 20240731 | 113400 | 3051926650 | 21450 | 21450 | 21450 | 21400 | 627 |
| 469 | 20240731 | 113300 | 3038478050 | 21450 | 21400 | 21450 | 21400 | 296 |
| 470 | 20240731 | 113200 | 3032136950 | 21350 | 21350 | 21400 | 21350 | 33 |
| 471 | 20240731 | 113100 | 3031432350 | 21350 | 21300 | 21350 | 21300 | 80 |
| 472 | 20240731 | 113000 | 3029726500 | 21350 | 21300 | 21350 | 21300 | 12 |
| 473 | 20240731 | 112900 | 3029470350 | 21350 | 21300 | 21350 | 21300 | 27 |
| 474 | 20240731 | 112800 | 3028894200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 475 | 20240731 | 112700 | 3028894200 | 21300 | 21450 | 21450 | 21300 | 2 |
| 476 | 20240731 | 112600 | 3028851450 | 21300 | 21350 | 21400 | 21300 | 257 |
| 477 | 20240731 | 112500 | 3023351950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 478 | 20240731 | 112400 | 3023351950 | 21300 | 21300 | 21300 | 21300 | 306 |
| 479 | 20240731 | 112300 | 3016834150 | 21400 | 21350 | 21400 | 21300 | 301 |
| 480 | 20240731 | 112200 | 3010422700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 481 | 20240731 | 112100 | 3010422700 | 21300 | 21400 | 21400 | 21300 | 8 |
| 482 | 20240731 | 112000 | 3010252150 | 21300 | 21350 | 21450 | 21300 | 197 |
| 483 | 20240731 | 111900 | 3006041300 | 21300 | 21300 | 21300 | 21300 | 48 |
| 484 | 20240731 | 111800 | 3005018900 | 21350 | 21350 | 21350 | 21350 | 53 |
| 485 | 20240731 | 111700 | 3003887350 | 21350 | 21350 | 21350 | 21300 | 223 |
| 486 | 20240731 | 111600 | 2999137300 | 21300 | 21350 | 21350 | 21300 | 116 |
| 487 | 20240731 | 111500 | 2996666450 | 21250 | 21300 | 21400 | 21200 | 1222 |
| 488 | 20240731 | 111400 | 2970675300 | 21200 | 21200 | 21200 | 21200 | 530 |
| 489 | 20240731 | 111300 | 2959439300 | 21200 | 21250 | 21300 | 21200 | 492 |
| 490 | 20240731 | 111200 | 2949008750 | 21200 | 21250 | 21250 | 21200 | 403 |
| 491 | 20240731 | 111100 | 2940445050 | 21250 | 21300 | 21300 | 21250 | 796 |
| 492 | 20240731 | 111000 | 2923528050 | 21300 | 21300 | 21300 | 21250 | 174 |
| 493 | 20240731 | 110900 | 2919822550 | 21300 | 21300 | 21300 | 21300 | 5 |
| 494 | 20240731 | 110800 | 2919716050 | 21250 | 21250 | 21250 | 21250 | 5 |
| 495 | 20240731 | 110700 | 2919609800 | 21300 | 21300 | 21300 | 21300 | 333 |
| 496 | 20240731 | 110600 | 2912516900 | 21300 | 21300 | 21300 | 21300 | 6 |
| 497 | 20240731 | 110500 | 2912389100 | 21350 | 21350 | 21350 | 21350 | 298 |
| 498 | 20240731 | 110400 | 2906026800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 499 | 20240731 | 110300 | 2906005450 | 21300 | 21300 | 21300 | 21300 | 119 |
| 500 | 20240731 | 110200 | 2903470750 | 21300 | 21250 | 21350 | 21250 | 303 |
| 501 | 20240731 | 110100 | 2897021550 | 21250 | 21300 | 21300 | 21250 | 50 |
| 502 | 20240731 | 110000 | 2895957900 | 21300 | 21300 | 21300 | 21300 | 106 |
| 503 | 20240731 | 105900 | 2893700100 | 21300 | 21250 | 21300 | 21250 | 125 |
| 504 | 20240731 | 105800 | 2891042100 | 21250 | 21300 | 21300 | 21250 | 421 |
| 505 | 20240731 | 105700 | 2882093150 | 21300 | 21250 | 21300 | 21250 | 165 |
| 506 | 20240731 | 105600 | 2878586550 | 21250 | 21250 | 21250 | 21250 | 148 |
| 507 | 20240731 | 105500 | 2875441550 | 21300 | 21250 | 21400 | 21250 | 358 |
| 508 | 20240731 | 105400 | 2867814100 | 21300 | 21300 | 21400 | 21250 | 846 |
| 509 | 20240731 | 105300 | 2849827650 | 21300 | 21300 | 21350 | 21300 | 1302 |
| 510 | 20240731 | 105200 | 2822095000 | 21300 | 21350 | 21400 | 21300 | 1076 |
| 511 | 20240731 | 105100 | 2799121700 | 21400 | 21450 | 21500 | 21400 | 449 |
| 512 | 20240731 | 105000 | 2789508900 | 21450 | 21450 | 21450 | 21400 | 83 |
| 513 | 20240731 | 104900 | 2787731100 | 21450 | 21450 | 21450 | 21450 | 324 |
| 514 | 20240731 | 104800 | 2780781300 | 21450 | 21450 | 21450 | 21450 | 5 |
| 515 | 20240731 | 104700 | 2780674050 | 21450 | 21450 | 21500 | 21450 | 562 |
| 516 | 20240731 | 104600 | 2768611250 | 21450 | 21350 | 21450 | 21350 | 809 |
| 517 | 20240731 | 104500 | 2751276000 | 21400 | 21400 | 21400 | 21400 | 342 |
| 518 | 20240731 | 104400 | 2743957200 | 21400 | 21350 | 21400 | 21350 | 366 |
| 519 | 20240731 | 104300 | 2736141550 | 21350 | 21400 | 21400 | 21350 | 127 |
| 520 | 20240731 | 104200 | 2733427800 | 21400 | 21350 | 21400 | 21300 | 566 |
| 521 | 20240731 | 104100 | 2721348500 | 21350 | 21400 | 21400 | 21350 | 2079 |
| 522 | 20240731 | 104000 | 2676911300 | 21400 | 21400 | 21400 | 21400 | 91 |
| 523 | 20240731 | 103900 | 2674963900 | 21450 | 21450 | 21450 | 21400 | 768 |
| 524 | 20240731 | 103800 | 2658490900 | 21450 | 21500 | 21500 | 21400 | 701 |
| 525 | 20240731 | 103700 | 2643482000 | 21400 | 21450 | 21500 | 21400 | 491 |
| 526 | 20240731 | 103600 | 2632957650 | 21450 | 21450 | 21500 | 21450 | 1641 |
| 527 | 20240731 | 103500 | 2597741200 | 21450 | 21550 | 21550 | 21450 | 2560 |
| 528 | 20240731 | 103400 | 2542702300 | 21550 | 21550 | 21550 | 21550 | 48 |
| 529 | 20240731 | 103300 | 2541667900 | 21550 | 21600 | 21600 | 21550 | 903 |
| 530 | 20240731 | 103200 | 2522202800 | 21600 | 21550 | 21600 | 21500 | 725 |
| 531 | 20240731 | 103100 | 2506564800 | 21550 | 21600 | 21600 | 21500 | 1813 |
| 532 | 20240731 | 103000 | 2467489950 | 21600 | 21600 | 21600 | 21550 | 742 |
| 533 | 20240731 | 102900 | 2451467750 | 21600 | 21550 | 21600 | 21550 | 128 |
| 534 | 20240731 | 102800 | 2448704200 | 21550 | 21600 | 21600 | 21550 | 307 |
| 535 | 20240731 | 102700 | 2442079150 | 21550 | 21550 | 21550 | 21500 | 766 |
| 536 | 20240731 | 102600 | 2425571900 | 21550 | 21500 | 21600 | 21500 | 986 |
| 537 | 20240731 | 102500 | 2404338350 | 21500 | 21550 | 21600 | 21500 | 435 |
| 538 | 20240731 | 102400 | 2394967600 | 21550 | 21550 | 21550 | 21550 | 317 |
| 539 | 20240731 | 102300 | 2388136250 | 21550 | 21550 | 21550 | 21500 | 425 |
| 540 | 20240731 | 102200 | 2378982800 | 21550 | 21550 | 21550 | 21550 | 972 |
| 541 | 20240731 | 102100 | 2358036200 | 21600 | 21550 | 21600 | 21500 | 629 |
| 542 | 20240731 | 102000 | 2344486200 | 21550 | 21600 | 21600 | 21550 | 978 |
| 543 | 20240731 | 101900 | 2323395200 | 21550 | 21550 | 21600 | 21500 | 1587 |
| 544 | 20240731 | 101800 | 2289184150 | 21550 | 21600 | 21650 | 21500 | 3637 |
| 545 | 20240731 | 101700 | 2210694900 | 21600 | 21600 | 21600 | 21550 | 2041 |
| 546 | 20240731 | 101600 | 2166610050 | 21600 | 21550 | 21600 | 21500 | 2988 |
| 547 | 20240731 | 101500 | 2102204050 | 21550 | 21500 | 21550 | 21450 | 4868 |
| 548 | 20240731 | 101400 | 1997401400 | 21450 | 21450 | 21500 | 21450 | 783 |
| 549 | 20240731 | 101300 | 1980571650 | 21500 | 21500 | 21600 | 21450 | 7563 |
| 550 | 20240731 | 101200 | 1817792300 | 21500 | 21400 | 21500 | 21400 | 3542 |
| 551 | 20240731 | 101100 | 1741819450 | 21400 | 21400 | 21400 | 21350 | 380 |
| 552 | 20240731 | 101000 | 1733700800 | 21350 | 21400 | 21450 | 21350 | 790 |
| 553 | 20240731 | 100900 | 1716804750 | 21400 | 21400 | 21450 | 21400 | 980 |
| 554 | 20240731 | 100800 | 1695831900 | 21450 | 21350 | 21450 | 21250 | 2796 |
| 555 | 20240731 | 100700 | 1636097900 | 21350 | 21300 | 21350 | 21200 | 1112 |
| 556 | 20240731 | 100600 | 1612422300 | 21250 | 21200 | 21250 | 21200 | 3304 |
| 557 | 20240731 | 100500 | 1542361600 | 21250 | 21250 | 21300 | 21250 | 695 |
| 558 | 20240731 | 100400 | 1527592700 | 21250 | 21250 | 21250 | 21250 | 151 |
| 559 | 20240731 | 100300 | 1524383950 | 21250 | 21250 | 21300 | 21250 | 1197 |
| 560 | 20240731 | 100200 | 1498930150 | 21300 | 21200 | 21300 | 21200 | 744 |
| 561 | 20240731 | 100100 | 1483114450 | 21200 | 21200 | 21200 | 21200 | 770 |
| 562 | 20240731 | 100000 | 1466790450 | 21200 | 21200 | 21200 | 21200 | 64 |
| 563 | 20240731 | 095900 | 1465433650 | 21100 | 21200 | 21200 | 21100 | 453 |
| 564 | 20240731 | 095800 | 1455868400 | 21200 | 21100 | 21200 | 21050 | 859 |
| 565 | 20240731 | 095700 | 1437727350 | 21150 | 21150 | 21150 | 21100 | 21 |
| 566 | 20240731 | 095600 | 1437284000 | 21100 | 21100 | 21150 | 21100 | 316 |
| 567 | 20240731 | 095500 | 1430614200 | 21100 | 21100 | 21100 | 21100 | 9 |
| 568 | 20240731 | 095400 | 1430424300 | 21100 | 21100 | 21200 | 21100 | 171 |
| 569 | 20240731 | 095300 | 1426816100 | 21100 | 21150 | 21150 | 21100 | 233 |
| 570 | 20240731 | 095200 | 1421888200 | 21200 | 21200 | 21200 | 21200 | 1382 |
| 571 | 20240731 | 095100 | 1392589800 | 21200 | 21200 | 21200 | 21200 | 12 |
| 572 | 20240731 | 095000 | 1392335400 | 21200 | 21100 | 21200 | 21100 | 215 |
| 573 | 20240731 | 094900 | 1387797250 | 21150 | 21200 | 21200 | 21150 | 236 |
| 574 | 20240731 | 094800 | 1382805800 | 21150 | 21200 | 21200 | 21150 | 843 |
| 575 | 20240731 | 094700 | 1364939550 | 21200 | 21200 | 21200 | 21150 | 342 |
| 576 | 20240731 | 094600 | 1357703650 | 21150 | 21150 | 21200 | 21150 | 60 |
| 577 | 20240731 | 094500 | 1356434600 | 21200 | 21150 | 21200 | 21150 | 175 |
| 578 | 20240731 | 094400 | 1352731950 | 21200 | 21100 | 21200 | 21100 | 1003 |
| 579 | 20240731 | 094300 | 1331568400 | 21200 | 21150 | 21200 | 21100 | 648 |
| 580 | 20240731 | 094200 | 1317863100 | 21100 | 21100 | 21200 | 21100 | 623 |
| 581 | 20240731 | 094100 | 1304690150 | 21050 | 21050 | 21100 | 21050 | 68 |
| 582 | 20240731 | 094000 | 1303257700 | 21050 | 21050 | 21100 | 21050 | 225 |
| 583 | 20240731 | 093900 | 1298521400 | 20950 | 20950 | 21050 | 20950 | 518 |
| 584 | 20240731 | 093800 | 1287643600 | 20950 | 21000 | 21000 | 20900 | 464 |
| 585 | 20240731 | 093700 | 1277919750 | 21000 | 21050 | 21050 | 20900 | 3621 |
| 586 | 20240731 | 093600 | 1202031200 | 21050 | 21050 | 21050 | 21000 | 151 |
| 587 | 20240731 | 093500 | 1198857050 | 21050 | 21000 | 21050 | 20950 | 264 |
| 588 | 20240731 | 093400 | 1193312450 | 21000 | 21000 | 21050 | 20950 | 802 |
| 589 | 20240731 | 093300 | 1176485150 | 20950 | 21050 | 21050 | 20950 | 1290 |
| 590 | 20240731 | 093200 | 1149424450 | 21000 | 21050 | 21100 | 21000 | 2762 |
| 591 | 20240731 | 093100 | 1091359950 | 21100 | 21050 | 21100 | 21050 | 464 |
| 592 | 20240731 | 093000 | 1081582750 | 21050 | 21100 | 21150 | 21050 | 572 |
| 593 | 20240731 | 092900 | 1069535800 | 21100 | 21100 | 21150 | 21100 | 581 |
| 594 | 20240731 | 092800 | 1057276650 | 21100 | 21200 | 21200 | 21100 | 3616 |
| 595 | 20240731 | 092700 | 980967050 | 21100 | 21150 | 21200 | 21100 | 1275 |
| 596 | 20240731 | 092600 | 954005300 | 21150 | 21250 | 21250 | 21150 | 311 |
| 597 | 20240731 | 092500 | 947412000 | 21200 | 21200 | 21200 | 21150 | 883 |
| 598 | 20240731 | 092400 | 928693150 | 21200 | 21200 | 21200 | 21200 | 152 |
| 599 | 20240731 | 092300 | 925470750 | 21200 | 21200 | 21200 | 21150 | 282 |
| 600 | 20240731 | 092200 | 919500600 | 21150 | 21200 | 21200 | 21150 | 216 |
| 601 | 20240731 | 092100 | 914930000 | 21200 | 21200 | 21200 | 21100 | 842 |
| 602 | 20240731 | 092000 | 897114900 | 21150 | 21250 | 21250 | 21100 | 891 |
| 603 | 20240731 | 091900 | 878271750 | 21150 | 21150 | 21150 | 21150 | 1724 |
| 604 | 20240731 | 091800 | 841809150 | 21150 | 21300 | 21300 | 21150 | 699 |
| 605 | 20240731 | 091700 | 827005350 | 21300 | 21350 | 21350 | 21150 | 2082 |
| 606 | 20240731 | 091600 | 782840700 | 21350 | 21300 | 21350 | 21250 | 69 |
| 607 | 20240731 | 091500 | 781370800 | 21300 | 21250 | 21300 | 21250 | 934 |
| 608 | 20240731 | 091400 | 761519500 | 21200 | 21200 | 21250 | 21150 | 182 |
| 609 | 20240731 | 091300 | 757662150 | 21200 | 21200 | 21300 | 21200 | 491 |
| 610 | 20240731 | 091200 | 747251050 | 21200 | 21200 | 21250 | 21150 | 567 |
| 611 | 20240731 | 091100 | 735249200 | 21250 | 21250 | 21350 | 21150 | 2499 |
| 612 | 20240731 | 091000 | 682197400 | 21250 | 21250 | 21300 | 21200 | 1243 |
| 613 | 20240731 | 090900 | 655803500 | 21300 | 21300 | 21350 | 21250 | 1345 |
| 614 | 20240731 | 090800 | 627188450 | 21250 | 21300 | 21300 | 21250 | 2326 |
| 615 | 20240731 | 090700 | 577713900 | 21400 | 21400 | 21400 | 21250 | 8048 |
| 616 | 20240731 | 090600 | 406246400 | 21350 | 21300 | 21450 | 21300 | 1670 |
| 617 | 20240731 | 090500 | 370568900 | 21300 | 21400 | 21450 | 21300 | 1692 |
| 618 | 20240731 | 090400 | 334395100 | 21450 | 21400 | 21450 | 21400 | 1782 |
| 619 | 20240731 | 090300 | 296184050 | 21400 | 21450 | 21450 | 21400 | 737 |
| 620 | 20240731 | 090200 | 280395750 | 21450 | 21350 | 21500 | 21350 | 2365 |
| 621 | 20240731 | 090100 | 229734650 | 21400 | 21450 | 21450 | 21350 | 1792 |
| 622 | 20240731 | 090000 | 191416200 | 21400 | 21250 | 21500 | 21250 | 8698 |