33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 183000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 3 | 20240731 | 182900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 4 | 20240731 | 182800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 5 | 20240731 | 182700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 6 | 20240731 | 182600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 7 | 20240731 | 182500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 8 | 20240731 | 182400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 9 | 20240731 | 182300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 10 | 20240731 | 182200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 11 | 20240731 | 182100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 12 | 20240731 | 182000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 13 | 20240731 | 181900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 14 | 20240731 | 181800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 15 | 20240731 | 181700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 16 | 20240731 | 181600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 17 | 20240731 | 181500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 18 | 20240731 | 181400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 19 | 20240731 | 181300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 20 | 20240731 | 181200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 21 | 20240731 | 181100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 22 | 20240731 | 181000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 23 | 20240731 | 180900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 24 | 20240731 | 180800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 25 | 20240731 | 180700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 26 | 20240731 | 180600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 27 | 20240731 | 180500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 28 | 20240731 | 180400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 29 | 20240731 | 180300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 30 | 20240731 | 180200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 31 | 20240731 | 180100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 32 | 20240731 | 180000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 33 | 20240731 | 175900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 34 | 20240731 | 175800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 35 | 20240731 | 175700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 36 | 20240731 | 175600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 37 | 20240731 | 175500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 38 | 20240731 | 175400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 39 | 20240731 | 175300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 40 | 20240731 | 175200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 41 | 20240731 | 175100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 42 | 20240731 | 175000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 43 | 20240731 | 174900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 44 | 20240731 | 174800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 45 | 20240731 | 174700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 46 | 20240731 | 174600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 47 | 20240731 | 174500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 48 | 20240731 | 174400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 49 | 20240731 | 174300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 50 | 20240731 | 174200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 51 | 20240731 | 174100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 52 | 20240731 | 174000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 53 | 20240731 | 173900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 54 | 20240731 | 173800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 55 | 20240731 | 173700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 56 | 20240731 | 173600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 57 | 20240731 | 173500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 58 | 20240731 | 173400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 59 | 20240731 | 173300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 60 | 20240731 | 173200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 61 | 20240731 | 173100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 62 | 20240731 | 173000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 63 | 20240731 | 172900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 64 | 20240731 | 172800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 65 | 20240731 | 172700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 66 | 20240731 | 172600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 67 | 20240731 | 172500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 68 | 20240731 | 172400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 69 | 20240731 | 172300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 70 | 20240731 | 172200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 71 | 20240731 | 172100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 72 | 20240731 | 172000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 73 | 20240731 | 171900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 74 | 20240731 | 171800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 75 | 20240731 | 171700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 76 | 20240731 | 171600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 77 | 20240731 | 171500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 78 | 20240731 | 171400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 79 | 20240731 | 171300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 80 | 20240731 | 171200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 81 | 20240731 | 171100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 82 | 20240731 | 171000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 83 | 20240731 | 170900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 84 | 20240731 | 170800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 85 | 20240731 | 170700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 86 | 20240731 | 170600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 87 | 20240731 | 170500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 88 | 20240731 | 170400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 89 | 20240731 | 170300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 90 | 20240731 | 170200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 91 | 20240731 | 170100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 92 | 20240731 | 170000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 93 | 20240731 | 165900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 94 | 20240731 | 165800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 95 | 20240731 | 165700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 96 | 20240731 | 165600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 97 | 20240731 | 165500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 98 | 20240731 | 165400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 99 | 20240731 | 165300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 100 | 20240731 | 165200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 101 | 20240731 | 165100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 102 | 20240731 | 165000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 103 | 20240731 | 164900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 104 | 20240731 | 164800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 105 | 20240731 | 164700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 106 | 20240731 | 164600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 107 | 20240731 | 164500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 108 | 20240731 | 164400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 109 | 20240731 | 164300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 110 | 20240731 | 164200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 111 | 20240731 | 164100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 112 | 20240731 | 164000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 113 | 20240731 | 163900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 114 | 20240731 | 163800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 115 | 20240731 | 163700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 116 | 20240731 | 163600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 117 | 20240731 | 163500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 118 | 20240731 | 163400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 119 | 20240731 | 163300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 120 | 20240731 | 163200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 121 | 20240731 | 163100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 122 | 20240731 | 163000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 123 | 20240731 | 162900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 124 | 20240731 | 162800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 125 | 20240731 | 162700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 126 | 20240731 | 162600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 127 | 20240731 | 162500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 128 | 20240731 | 162400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 129 | 20240731 | 162300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 130 | 20240731 | 162200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 131 | 20240731 | 162100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 132 | 20240731 | 162000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 133 | 20240731 | 161900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 134 | 20240731 | 161800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 135 | 20240731 | 161700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 136 | 20240731 | 161600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 137 | 20240731 | 161500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 138 | 20240731 | 161400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 139 | 20240731 | 161300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 140 | 20240731 | 161200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 141 | 20240731 | 161100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 142 | 20240731 | 161000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 143 | 20240731 | 160900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 144 | 20240731 | 160800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 145 | 20240731 | 160700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 146 | 20240731 | 160600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 147 | 20240731 | 160500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 148 | 20240731 | 160400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 149 | 20240731 | 160300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 150 | 20240731 | 160200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 151 | 20240731 | 160100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 152 | 20240731 | 160000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 6879 |
| 153 | 20240731 | 155900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 154 | 20240731 | 155800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 155 | 20240731 | 155700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 156 | 20240731 | 155600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 157 | 20240731 | 155500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 158 | 20240731 | 155400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 159 | 20240731 | 155300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 160 | 20240731 | 155200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 161 | 20240731 | 155100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 162 | 20240731 | 155000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 163 | 20240731 | 154900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 164 | 20240731 | 154800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 165 | 20240731 | 154700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 166 | 20240731 | 154600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 167 | 20240731 | 154500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 168 | 20240731 | 154400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 169 | 20240731 | 154300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 170 | 20240731 | 154200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 171 | 20240731 | 154100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 172 | 20240731 | 154000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 173 | 20240731 | 153900 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 174 | 20240731 | 153800 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 175 | 20240731 | 153700 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 176 | 20240731 | 153600 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 177 | 20240731 | 153500 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 178 | 20240731 | 153400 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 179 | 20240731 | 153300 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 180 | 20240731 | 153200 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 181 | 20240731 | 153100 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 0 |
| 182 | 20240731 | 153000 | 67993508000 | 182700 | 182700 | 182700 | 182700 | 13758 |
| 183 | 20240731 | 152900 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 184 | 20240731 | 152800 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 185 | 20240731 | 152700 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 186 | 20240731 | 152600 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 187 | 20240731 | 152500 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 188 | 20240731 | 152400 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 189 | 20240731 | 152300 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 190 | 20240731 | 152200 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 191 | 20240731 | 152100 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 192 | 20240731 | 152000 | 66736714700 | 183600 | 183600 | 183600 | 183600 | 0 |
| 193 | 20240731 | 151900 | 66736714700 | 183600 | 183300 | 183600 | 183000 | 2927 |
| 194 | 20240731 | 151800 | 66200264700 | 183300 | 183300 | 183400 | 183300 | 730 |
| 195 | 20240731 | 151700 | 66066438300 | 183400 | 183300 | 183500 | 183300 | 364 |
| 196 | 20240731 | 151600 | 65999699800 | 183300 | 183300 | 183400 | 183200 | 848 |
| 197 | 20240731 | 151500 | 65844252000 | 183300 | 183100 | 183300 | 183100 | 676 |
| 198 | 20240731 | 151400 | 65720445700 | 183100 | 182900 | 183300 | 182900 | 507 |
| 199 | 20240731 | 151300 | 65627611800 | 182900 | 182800 | 182900 | 182800 | 904 |
| 200 | 20240731 | 151200 | 65462334400 | 182900 | 182800 | 182900 | 182700 | 236 |
| 201 | 20240731 | 151100 | 65419206300 | 182800 | 182800 | 182900 | 182700 | 704 |
| 202 | 20240731 | 151000 | 65290507600 | 182800 | 182900 | 183000 | 182800 | 1443 |
| 203 | 20240731 | 150900 | 65026639000 | 183000 | 182900 | 183200 | 182900 | 651 |
| 204 | 20240731 | 150800 | 64907508200 | 183000 | 182900 | 183000 | 182800 | 1630 |
| 205 | 20240731 | 150700 | 64609469200 | 183000 | 183000 | 183100 | 182800 | 1617 |
| 206 | 20240731 | 150600 | 64313620100 | 183000 | 183000 | 183200 | 183000 | 784 |
| 207 | 20240731 | 150500 | 64170097000 | 183100 | 183200 | 183200 | 183000 | 489 |
| 208 | 20240731 | 150400 | 64080532500 | 183200 | 183500 | 183500 | 183200 | 974 |
| 209 | 20240731 | 150300 | 63902023600 | 183400 | 183700 | 183800 | 183400 | 422 |
| 210 | 20240731 | 150200 | 63824525600 | 183600 | 184000 | 184100 | 183600 | 922 |
| 211 | 20240731 | 150100 | 63654954700 | 184000 | 184200 | 184200 | 183400 | 2526 |
| 212 | 20240731 | 150000 | 63190580500 | 184100 | 184300 | 184400 | 184000 | 2842 |
| 213 | 20240731 | 145900 | 62667241300 | 184300 | 184400 | 184500 | 184300 | 1050 |
| 214 | 20240731 | 145800 | 62473680400 | 184400 | 184500 | 184800 | 184200 | 1053 |
| 215 | 20240731 | 145700 | 62279396900 | 184600 | 184900 | 185100 | 184600 | 984 |
| 216 | 20240731 | 145600 | 62097478100 | 185000 | 185300 | 185400 | 184900 | 880 |
| 217 | 20240731 | 145500 | 61934586800 | 185300 | 185100 | 185500 | 185000 | 5748 |
| 218 | 20240731 | 145400 | 60869085500 | 185100 | 184100 | 185100 | 184100 | 11823 |
| 219 | 20240731 | 145300 | 58686340900 | 184200 | 184200 | 184300 | 184000 | 1426 |
| 220 | 20240731 | 145200 | 58423714000 | 184200 | 183300 | 184200 | 183300 | 10119 |
| 221 | 20240731 | 145100 | 56564313400 | 183300 | 183100 | 183300 | 183100 | 433 |
| 222 | 20240731 | 145000 | 56484972400 | 183100 | 183300 | 183300 | 182800 | 360 |
| 223 | 20240731 | 144900 | 56419005200 | 183300 | 183500 | 183500 | 183300 | 1403 |
| 224 | 20240731 | 144800 | 56161727500 | 183500 | 183300 | 183500 | 183300 | 1550 |
| 225 | 20240731 | 144700 | 55877461300 | 183300 | 182900 | 183400 | 182800 | 2647 |
| 226 | 20240731 | 144600 | 55392492300 | 182900 | 182800 | 183000 | 182700 | 248 |
| 227 | 20240731 | 144500 | 55347162200 | 182800 | 182800 | 183100 | 182600 | 228 |
| 228 | 20240731 | 144400 | 55305495200 | 182800 | 183100 | 183200 | 182800 | 1321 |
| 229 | 20240731 | 144300 | 55063543700 | 183200 | 182900 | 183200 | 182900 | 2739 |
| 230 | 20240731 | 144200 | 54562132000 | 182900 | 182600 | 182900 | 182600 | 732 |
| 231 | 20240731 | 144100 | 54428296500 | 182600 | 183100 | 183200 | 182500 | 1633 |
| 232 | 20240731 | 144000 | 54129501200 | 183100 | 182700 | 183200 | 182700 | 2944 |
| 233 | 20240731 | 143900 | 53590804400 | 182700 | 182800 | 182900 | 182700 | 224 |
| 234 | 20240731 | 143800 | 53549853400 | 182900 | 183000 | 183100 | 182800 | 564 |
| 235 | 20240731 | 143700 | 53446647200 | 183100 | 183100 | 183200 | 183100 | 147 |
| 236 | 20240731 | 143600 | 53419726900 | 183200 | 183200 | 183300 | 183000 | 1196 |
| 237 | 20240731 | 143500 | 53200641700 | 183200 | 183400 | 183400 | 183200 | 336 |
| 238 | 20240731 | 143400 | 53139052200 | 183300 | 183300 | 183500 | 183300 | 658 |
| 239 | 20240731 | 143300 | 53018380000 | 183400 | 183400 | 183400 | 183200 | 1226 |
| 240 | 20240731 | 143200 | 52793597000 | 183400 | 183100 | 183500 | 183100 | 2494 |
| 241 | 20240731 | 143100 | 52336386400 | 183100 | 183000 | 183200 | 183000 | 908 |
| 242 | 20240731 | 143000 | 52170131300 | 183000 | 183100 | 183100 | 183000 | 510 |
| 243 | 20240731 | 142900 | 52076795200 | 183000 | 182900 | 183100 | 182900 | 952 |
| 244 | 20240731 | 142800 | 51902619700 | 183000 | 183100 | 183200 | 183000 | 627 |
| 245 | 20240731 | 142700 | 51787841400 | 183100 | 183100 | 183200 | 183000 | 597 |
| 246 | 20240731 | 142600 | 51678530200 | 183000 | 183000 | 183100 | 183000 | 785 |
| 247 | 20240731 | 142500 | 51534838000 | 183100 | 183200 | 183200 | 182800 | 627 |
| 248 | 20240731 | 142400 | 51420086900 | 183000 | 182800 | 183200 | 182500 | 2099 |
| 249 | 20240731 | 142300 | 51035990300 | 182800 | 182800 | 182900 | 182700 | 820 |
| 250 | 20240731 | 142200 | 50886068000 | 182800 | 182700 | 182800 | 182500 | 599 |
| 251 | 20240731 | 142100 | 50776599500 | 182400 | 182400 | 182800 | 182400 | 1462 |
| 252 | 20240731 | 142000 | 50509798300 | 182300 | 181600 | 182300 | 181600 | 1771 |
| 253 | 20240731 | 141900 | 50187613800 | 181700 | 181600 | 181700 | 181400 | 564 |
| 254 | 20240731 | 141800 | 50085207600 | 181500 | 181600 | 181700 | 181400 | 258 |
| 255 | 20240731 | 141700 | 50038368600 | 181700 | 181700 | 181700 | 181300 | 882 |
| 256 | 20240731 | 141600 | 49878329400 | 181900 | 181800 | 181900 | 181700 | 245 |
| 257 | 20240731 | 141500 | 49833786800 | 181800 | 181800 | 181800 | 181700 | 128 |
| 258 | 20240731 | 141400 | 49810520900 | 181800 | 181700 | 181800 | 181700 | 43 |
| 259 | 20240731 | 141300 | 49802706400 | 181600 | 181800 | 181900 | 181500 | 216 |
| 260 | 20240731 | 141200 | 49763447800 | 181800 | 181800 | 181900 | 181700 | 348 |
| 261 | 20240731 | 141100 | 49700188500 | 181800 | 181300 | 181900 | 181300 | 653 |
| 262 | 20240731 | 141000 | 49581706300 | 181300 | 181200 | 181300 | 181200 | 130 |
| 263 | 20240731 | 140900 | 49558140300 | 181200 | 181200 | 181300 | 181000 | 235 |
| 264 | 20240731 | 140800 | 49515555300 | 181200 | 180800 | 181300 | 180800 | 150 |
| 265 | 20240731 | 140700 | 49488379300 | 180900 | 180800 | 181400 | 180800 | 650 |
| 266 | 20240731 | 140600 | 49370772600 | 180900 | 181000 | 181500 | 180800 | 229 |
| 267 | 20240731 | 140500 | 49329326600 | 181000 | 180900 | 181200 | 180800 | 556 |
| 268 | 20240731 | 140400 | 49228739300 | 181000 | 181400 | 181800 | 180800 | 2082 |
| 269 | 20240731 | 140300 | 48851665600 | 181500 | 181400 | 181500 | 181400 | 343 |
| 270 | 20240731 | 140200 | 48789443300 | 181400 | 181500 | 181600 | 181400 | 362 |
| 271 | 20240731 | 140100 | 48723761500 | 181500 | 181600 | 181700 | 181400 | 351 |
| 272 | 20240731 | 140000 | 48660065700 | 181600 | 181600 | 181700 | 181500 | 234 |
| 273 | 20240731 | 135900 | 48617558900 | 181600 | 181400 | 181700 | 181400 | 136 |
| 274 | 20240731 | 135800 | 48592857800 | 181500 | 181500 | 181600 | 181400 | 942 |
| 275 | 20240731 | 135700 | 48421965800 | 181400 | 181500 | 181700 | 181400 | 408 |
| 276 | 20240731 | 135600 | 48347916700 | 181500 | 181900 | 181900 | 181400 | 278 |
| 277 | 20240731 | 135500 | 48297438600 | 181900 | 181900 | 182000 | 181700 | 244 |
| 278 | 20240731 | 135400 | 48253061600 | 181900 | 181600 | 182000 | 181500 | 337 |
| 279 | 20240731 | 135300 | 48191806400 | 181700 | 181100 | 181700 | 181100 | 381 |
| 280 | 20240731 | 135200 | 48122720100 | 181200 | 181200 | 181200 | 181000 | 302 |
| 281 | 20240731 | 135100 | 48068020000 | 181100 | 181000 | 181200 | 181000 | 154 |
| 282 | 20240731 | 135000 | 48040138700 | 181200 | 180900 | 181200 | 180900 | 98 |
| 283 | 20240731 | 134900 | 48022410000 | 180900 | 181100 | 181100 | 180800 | 1132 |
| 284 | 20240731 | 134800 | 47817579400 | 181100 | 181400 | 181400 | 181000 | 1695 |
| 285 | 20240731 | 134700 | 47510581800 | 181300 | 181500 | 181600 | 181300 | 81 |
| 286 | 20240731 | 134600 | 47495883100 | 181500 | 181300 | 181500 | 181200 | 688 |
| 287 | 20240731 | 134500 | 47371111500 | 181300 | 181300 | 181400 | 181200 | 68 |
| 288 | 20240731 | 134400 | 47358786900 | 181400 | 181400 | 181400 | 181200 | 155 |
| 289 | 20240731 | 134300 | 47330692900 | 181400 | 181400 | 181500 | 181200 | 537 |
| 290 | 20240731 | 134200 | 47233272600 | 181400 | 181100 | 181500 | 181100 | 208 |
| 291 | 20240731 | 134100 | 47195556800 | 181100 | 181200 | 181300 | 181100 | 1233 |
| 292 | 20240731 | 134000 | 46972172200 | 181200 | 181300 | 181400 | 181200 | 498 |
| 293 | 20240731 | 133900 | 46881887600 | 181300 | 181300 | 181500 | 181300 | 296 |
| 294 | 20240731 | 133800 | 46828197700 | 181400 | 181400 | 181900 | 181300 | 586 |
| 295 | 20240731 | 133700 | 46721896400 | 181400 | 182000 | 182100 | 181300 | 195 |
| 296 | 20240731 | 133600 | 46686510900 | 182000 | 181900 | 182100 | 181300 | 64 |
| 297 | 20240731 | 133500 | 46674874400 | 181800 | 181300 | 181900 | 181300 | 492 |
| 298 | 20240731 | 133400 | 46585601000 | 181200 | 181200 | 181300 | 181200 | 928 |
| 299 | 20240731 | 133300 | 46417404100 | 181300 | 181500 | 181600 | 181300 | 711 |
| 300 | 20240731 | 133200 | 46288440700 | 181500 | 181600 | 181700 | 181400 | 256 |
| 301 | 20240731 | 133100 | 46241979700 | 181600 | 181600 | 181800 | 181600 | 83 |
| 302 | 20240731 | 133000 | 46226902100 | 181600 | 181800 | 181800 | 181300 | 519 |
| 303 | 20240731 | 132900 | 46132591500 | 181800 | 181500 | 181900 | 181300 | 1392 |
| 304 | 20240731 | 132800 | 45880032700 | 181500 | 181400 | 182300 | 181300 | 1065 |
| 305 | 20240731 | 132700 | 45686599800 | 181500 | 181200 | 181500 | 181100 | 368 |
| 306 | 20240731 | 132600 | 45619900100 | 181200 | 181600 | 181600 | 181100 | 1379 |
| 307 | 20240731 | 132500 | 45369744200 | 181500 | 182300 | 182300 | 181500 | 1772 |
| 308 | 20240731 | 132400 | 45047426200 | 182300 | 182400 | 182500 | 182300 | 441 |
| 309 | 20240731 | 132300 | 44966979000 | 182400 | 182200 | 182400 | 182100 | 273 |
| 310 | 20240731 | 132200 | 44917235500 | 182200 | 181900 | 182300 | 181800 | 521 |
| 311 | 20240731 | 132100 | 44822453900 | 182000 | 182100 | 182300 | 181900 | 598 |
| 312 | 20240731 | 132000 | 44713620600 | 182100 | 182400 | 182400 | 182000 | 198 |
| 313 | 20240731 | 131900 | 44677557200 | 182500 | 182300 | 182500 | 181900 | 1221 |
| 314 | 20240731 | 131800 | 44455171100 | 182400 | 182700 | 182800 | 182300 | 836 |
| 315 | 20240731 | 131700 | 44302575300 | 183000 | 182700 | 183300 | 182600 | 403 |
| 316 | 20240731 | 131600 | 44228936100 | 183400 | 183000 | 183400 | 182700 | 1534 |
| 317 | 20240731 | 131500 | 43948213800 | 183000 | 183400 | 183400 | 183000 | 722 |
| 318 | 20240731 | 131400 | 43815996900 | 183600 | 183300 | 183600 | 183200 | 956 |
| 319 | 20240731 | 131300 | 43640714600 | 183300 | 183500 | 183500 | 183300 | 833 |
| 320 | 20240731 | 131200 | 43487886800 | 183500 | 183900 | 184100 | 183500 | 574 |
| 321 | 20240731 | 131100 | 43382329100 | 183900 | 184100 | 184100 | 183800 | 291 |
| 322 | 20240731 | 131000 | 43328758500 | 184100 | 183800 | 184200 | 183800 | 1116 |
| 323 | 20240731 | 130900 | 43123379600 | 183800 | 183600 | 183800 | 183300 | 534 |
| 324 | 20240731 | 130800 | 43025359200 | 183600 | 183400 | 183600 | 183400 | 384 |
| 325 | 20240731 | 130700 | 42954910400 | 183300 | 183300 | 183400 | 183200 | 233 |
| 326 | 20240731 | 130600 | 42912200200 | 183300 | 183400 | 183400 | 183200 | 77 |
| 327 | 20240731 | 130500 | 42898085800 | 183400 | 183600 | 183600 | 183300 | 156 |
| 328 | 20240731 | 130400 | 42869454300 | 183100 | 183300 | 183700 | 182800 | 1653 |
| 329 | 20240731 | 130300 | 42566545800 | 183100 | 183500 | 183500 | 183100 | 379 |
| 330 | 20240731 | 130200 | 42497083400 | 183500 | 183700 | 183800 | 183500 | 237 |
| 331 | 20240731 | 130100 | 42453561600 | 183700 | 184200 | 184200 | 183600 | 957 |
| 332 | 20240731 | 130000 | 42277505000 | 184200 | 184000 | 184300 | 184000 | 1091 |
| 333 | 20240731 | 125900 | 42076595400 | 184000 | 184000 | 184100 | 183700 | 393 |
| 334 | 20240731 | 125800 | 42004308100 | 184100 | 184000 | 184200 | 184000 | 379 |
| 335 | 20240731 | 125700 | 41934534000 | 184000 | 184300 | 184400 | 183900 | 1028 |
| 336 | 20240731 | 125600 | 41745241000 | 184400 | 183800 | 184400 | 183800 | 2882 |
| 337 | 20240731 | 125500 | 41214719400 | 183800 | 183600 | 183800 | 183600 | 1360 |
| 338 | 20240731 | 125400 | 40964848800 | 183700 | 183700 | 183700 | 183500 | 234 |
| 339 | 20240731 | 125300 | 40921866000 | 183800 | 183500 | 183800 | 183400 | 690 |
| 340 | 20240731 | 125200 | 40795215300 | 183500 | 183600 | 183600 | 183400 | 295 |
| 341 | 20240731 | 125100 | 40741098400 | 183600 | 183700 | 183700 | 183500 | 709 |
| 342 | 20240731 | 125000 | 40610924900 | 183600 | 183800 | 183800 | 183500 | 341 |
| 343 | 20240731 | 124900 | 40548267500 | 183800 | 184000 | 184000 | 183800 | 716 |
| 344 | 20240731 | 124800 | 40416635200 | 184000 | 183300 | 184100 | 183300 | 4300 |
| 345 | 20240731 | 124700 | 39626197600 | 183300 | 183400 | 183400 | 183200 | 435 |
| 346 | 20240731 | 124600 | 39546456800 | 183400 | 183300 | 183500 | 183200 | 921 |
| 347 | 20240731 | 124500 | 39377611300 | 183300 | 183600 | 183600 | 183300 | 1086 |
| 348 | 20240731 | 124400 | 39178338900 | 183600 | 183400 | 183600 | 183300 | 1938 |
| 349 | 20240731 | 124300 | 38822732400 | 183400 | 182000 | 183400 | 181300 | 5120 |
| 350 | 20240731 | 124200 | 37887410000 | 182000 | 182400 | 182500 | 182000 | 1295 |
| 351 | 20240731 | 124100 | 37651276200 | 182400 | 182000 | 182400 | 182000 | 863 |
| 352 | 20240731 | 124000 | 37494060300 | 182000 | 182100 | 182100 | 182000 | 613 |
| 353 | 20240731 | 123900 | 37382460900 | 182000 | 181900 | 182100 | 181800 | 980 |
| 354 | 20240731 | 123800 | 37204161700 | 181800 | 181500 | 181900 | 181500 | 647 |
| 355 | 20240731 | 123700 | 37086625500 | 181200 | 181500 | 181600 | 181200 | 149 |
| 356 | 20240731 | 123600 | 37059605600 | 181600 | 181000 | 181600 | 181000 | 118 |
| 357 | 20240731 | 123500 | 37038191300 | 180800 | 181000 | 181100 | 180800 | 397 |
| 358 | 20240731 | 123400 | 36966345800 | 181100 | 181100 | 181300 | 181000 | 213 |
| 359 | 20240731 | 123300 | 36927771200 | 181200 | 181300 | 181400 | 181100 | 190 |
| 360 | 20240731 | 123200 | 36893339900 | 181400 | 181500 | 181500 | 181400 | 63 |
| 361 | 20240731 | 123100 | 36881907100 | 181600 | 181800 | 181800 | 181600 | 175 |
| 362 | 20240731 | 123000 | 36850103500 | 181800 | 181600 | 181800 | 181600 | 955 |
| 363 | 20240731 | 122900 | 36676600400 | 181700 | 181600 | 181700 | 181500 | 372 |
| 364 | 20240731 | 122800 | 36609036800 | 181500 | 181500 | 181600 | 181400 | 166 |
| 365 | 20240731 | 122700 | 36578902000 | 181500 | 181400 | 181500 | 181300 | 127 |
| 366 | 20240731 | 122600 | 36555866200 | 181400 | 181400 | 181400 | 181300 | 55 |
| 367 | 20240731 | 122500 | 36545890300 | 181500 | 181500 | 181500 | 181400 | 93 |
| 368 | 20240731 | 122400 | 36529018800 | 181500 | 181400 | 181500 | 181300 | 279 |
| 369 | 20240731 | 122300 | 36478421800 | 181400 | 181300 | 181400 | 181300 | 140 |
| 370 | 20240731 | 122200 | 36453026900 | 181200 | 181600 | 181600 | 181200 | 468 |
| 371 | 20240731 | 122100 | 36368119100 | 181500 | 181400 | 181600 | 181400 | 307 |
| 372 | 20240731 | 122000 | 36312398500 | 181400 | 181500 | 181700 | 181400 | 808 |
| 373 | 20240731 | 121900 | 36165672000 | 181500 | 181100 | 181500 | 181100 | 311 |
| 374 | 20240731 | 121800 | 36109270600 | 181100 | 181300 | 181300 | 181100 | 402 |
| 375 | 20240731 | 121700 | 36036401500 | 181300 | 181100 | 181400 | 181000 | 494 |
| 376 | 20240731 | 121600 | 35946842100 | 181100 | 181100 | 181300 | 181000 | 245 |
| 377 | 20240731 | 121500 | 35902471000 | 181100 | 181200 | 181300 | 181000 | 157 |
| 378 | 20240731 | 121400 | 35874036500 | 181000 | 181200 | 181300 | 180900 | 325 |
| 379 | 20240731 | 121300 | 35815181100 | 181300 | 180900 | 181300 | 180900 | 191 |
| 380 | 20240731 | 121200 | 35780596100 | 180800 | 180900 | 180900 | 180800 | 124 |
| 381 | 20240731 | 121100 | 35758169300 | 180900 | 181100 | 181100 | 180900 | 277 |
| 382 | 20240731 | 121000 | 35708037500 | 181100 | 181400 | 181400 | 181100 | 225 |
| 383 | 20240731 | 120900 | 35667259900 | 181400 | 181300 | 181400 | 181200 | 179 |
| 384 | 20240731 | 120800 | 35634812700 | 181300 | 181400 | 181400 | 181200 | 235 |
| 385 | 20240731 | 120700 | 35592192600 | 181400 | 181300 | 181500 | 181200 | 307 |
| 386 | 20240731 | 120600 | 35536524900 | 181300 | 180900 | 181300 | 180900 | 463 |
| 387 | 20240731 | 120500 | 35452699500 | 181000 | 180900 | 181000 | 180900 | 13 |
| 388 | 20240731 | 120400 | 35450347600 | 180900 | 180800 | 181000 | 180800 | 669 |
| 389 | 20240731 | 120300 | 35329329900 | 180800 | 180700 | 180900 | 180700 | 142 |
| 390 | 20240731 | 120200 | 35303658500 | 180800 | 180600 | 181000 | 180600 | 149 |
| 391 | 20240731 | 120100 | 35276723700 | 180700 | 181000 | 181000 | 180600 | 244 |
| 392 | 20240731 | 120000 | 35232608100 | 180900 | 180700 | 181000 | 180700 | 1230 |
| 393 | 20240731 | 115900 | 35010085100 | 180700 | 180400 | 180700 | 180300 | 351 |
| 394 | 20240731 | 115800 | 34946712900 | 180400 | 180300 | 180400 | 180200 | 298 |
| 395 | 20240731 | 115700 | 34892986700 | 180300 | 180200 | 180300 | 180100 | 131 |
| 396 | 20240731 | 115600 | 34869374500 | 180200 | 180300 | 180300 | 180200 | 247 |
| 397 | 20240731 | 115500 | 34824863000 | 180300 | 180400 | 180400 | 180300 | 519 |
| 398 | 20240731 | 115400 | 34731285800 | 180300 | 180300 | 180400 | 180300 | 128 |
| 399 | 20240731 | 115300 | 34708201300 | 180300 | 180500 | 180600 | 180300 | 132 |
| 400 | 20240731 | 115200 | 34684385000 | 180400 | 180400 | 180500 | 180400 | 72 |
| 401 | 20240731 | 115100 | 34671393300 | 180400 | 180500 | 180500 | 180400 | 222 |
| 402 | 20240731 | 115000 | 34631343600 | 180500 | 180500 | 180700 | 180400 | 68 |
| 403 | 20240731 | 114900 | 34619068500 | 180500 | 180500 | 180700 | 180500 | 69 |
| 404 | 20240731 | 114800 | 34606608300 | 180500 | 180600 | 180600 | 180400 | 46 |
| 405 | 20240731 | 114700 | 34598307600 | 180500 | 180400 | 180500 | 180400 | 110 |
| 406 | 20240731 | 114600 | 34578461200 | 180400 | 180700 | 180700 | 180400 | 406 |
| 407 | 20240731 | 114500 | 34505173200 | 180700 | 180600 | 180700 | 180600 | 25 |
| 408 | 20240731 | 114400 | 34500656700 | 180700 | 180500 | 180700 | 180500 | 63 |
| 409 | 20240731 | 114300 | 34489277000 | 180500 | 180500 | 180700 | 180400 | 90 |
| 410 | 20240731 | 114200 | 34473028100 | 180500 | 180500 | 180600 | 180400 | 615 |
| 411 | 20240731 | 114100 | 34362020800 | 180600 | 180600 | 180600 | 180500 | 123 |
| 412 | 20240731 | 114000 | 34339808000 | 180700 | 180600 | 180800 | 180600 | 666 |
| 413 | 20240731 | 113900 | 34219518300 | 180700 | 180400 | 180800 | 180300 | 979 |
| 414 | 20240731 | 113800 | 34042681900 | 180500 | 180400 | 180500 | 180400 | 389 |
| 415 | 20240731 | 113700 | 33972504900 | 180200 | 180300 | 180400 | 180200 | 129 |
| 416 | 20240731 | 113600 | 33949254500 | 180200 | 180200 | 180400 | 180200 | 42 |
| 417 | 20240731 | 113500 | 33941682000 | 180200 | 180500 | 180500 | 180200 | 154 |
| 418 | 20240731 | 113400 | 33913905200 | 180600 | 180300 | 180700 | 180200 | 320 |
| 419 | 20240731 | 113300 | 33856130700 | 180300 | 180100 | 180300 | 179900 | 370 |
| 420 | 20240731 | 113200 | 33789531400 | 180000 | 180000 | 180100 | 179900 | 209 |
| 421 | 20240731 | 113100 | 33751906700 | 180000 | 180000 | 180000 | 179900 | 388 |
| 422 | 20240731 | 113000 | 33682072100 | 179900 | 180000 | 180000 | 179900 | 203 |
| 423 | 20240731 | 112900 | 33645552100 | 180000 | 179900 | 180000 | 179800 | 348 |
| 424 | 20240731 | 112800 | 33582950800 | 179900 | 179900 | 180000 | 179800 | 357 |
| 425 | 20240731 | 112700 | 33518729800 | 179900 | 180000 | 180000 | 179900 | 74 |
| 426 | 20240731 | 112600 | 33505411600 | 179900 | 179900 | 180000 | 179900 | 85 |
| 427 | 20240731 | 112500 | 33490118900 | 179900 | 180000 | 180000 | 179800 | 632 |
| 428 | 20240731 | 112400 | 33376423300 | 180000 | 180000 | 180200 | 180000 | 390 |
| 429 | 20240731 | 112300 | 33306217600 | 180100 | 180100 | 180600 | 180000 | 794 |
| 430 | 20240731 | 112200 | 33163022300 | 180200 | 180200 | 180200 | 180200 | 264 |
| 431 | 20240731 | 112100 | 33115449500 | 180100 | 180000 | 180100 | 179900 | 1062 |
| 432 | 20240731 | 112000 | 32924311000 | 180000 | 179900 | 180100 | 179900 | 68 |
| 433 | 20240731 | 111900 | 32912071700 | 180100 | 179800 | 180100 | 179800 | 267 |
| 434 | 20240731 | 111800 | 32864008700 | 179900 | 180000 | 180200 | 179800 | 267 |
| 435 | 20240731 | 111700 | 32815960500 | 180000 | 180100 | 180100 | 179900 | 97 |
| 436 | 20240731 | 111600 | 32798502000 | 180000 | 179700 | 180300 | 179600 | 1743 |
| 437 | 20240731 | 111500 | 32484733000 | 179700 | 179900 | 180000 | 179600 | 1038 |
| 438 | 20240731 | 111400 | 32298160500 | 179800 | 179800 | 179900 | 179700 | 187 |
| 439 | 20240731 | 111300 | 32264532900 | 179700 | 180100 | 180100 | 179700 | 532 |
| 440 | 20240731 | 111200 | 32168867700 | 180100 | 179900 | 180100 | 179800 | 711 |
| 441 | 20240731 | 111100 | 32040967500 | 179800 | 180200 | 180200 | 179800 | 558 |
| 442 | 20240731 | 111000 | 31940566400 | 180200 | 179900 | 180300 | 179900 | 727 |
| 443 | 20240731 | 110900 | 31809664700 | 179900 | 180400 | 180500 | 179900 | 1186 |
| 444 | 20240731 | 110800 | 31596095300 | 180400 | 180400 | 180500 | 180400 | 134 |
| 445 | 20240731 | 110700 | 31571911900 | 180400 | 180300 | 180600 | 180300 | 188 |
| 446 | 20240731 | 110600 | 31537977900 | 180300 | 180600 | 180800 | 180300 | 308 |
| 447 | 20240731 | 110500 | 31482384000 | 180600 | 180500 | 180600 | 180500 | 94 |
| 448 | 20240731 | 110400 | 31465413200 | 180500 | 181000 | 181000 | 180500 | 851 |
| 449 | 20240731 | 110300 | 31311648100 | 180900 | 180900 | 181300 | 180900 | 824 |
| 450 | 20240731 | 110200 | 31162455500 | 180800 | 180600 | 180900 | 180500 | 670 |
| 451 | 20240731 | 110100 | 31041396500 | 180600 | 180600 | 180700 | 180500 | 280 |
| 452 | 20240731 | 110000 | 30990828400 | 180500 | 180000 | 180600 | 179900 | 467 |
| 453 | 20240731 | 105900 | 30906660200 | 179900 | 180100 | 180100 | 179800 | 361 |
| 454 | 20240731 | 105800 | 30841708900 | 179800 | 179900 | 180200 | 179600 | 1055 |
| 455 | 20240731 | 105700 | 30651930200 | 179800 | 180000 | 180700 | 179800 | 1496 |
| 456 | 20240731 | 105600 | 30382153000 | 179900 | 179900 | 180000 | 179700 | 1426 |
| 457 | 20240731 | 105500 | 30125617900 | 179900 | 180200 | 180200 | 179900 | 776 |
| 458 | 20240731 | 105400 | 29985956800 | 180100 | 179600 | 180200 | 179500 | 2038 |
| 459 | 20240731 | 105300 | 29619413000 | 179700 | 179700 | 179800 | 179400 | 2564 |
| 460 | 20240731 | 105200 | 29159027900 | 179700 | 180100 | 180100 | 179600 | 3230 |
| 461 | 20240731 | 105100 | 28578082000 | 180100 | 180300 | 180400 | 180000 | 3199 |
| 462 | 20240731 | 105000 | 28001949400 | 180300 | 181100 | 181100 | 180200 | 8151 |
| 463 | 20240731 | 104900 | 26528666500 | 181100 | 181100 | 181200 | 181000 | 471 |
| 464 | 20240731 | 104800 | 26443382300 | 181100 | 181100 | 181200 | 181000 | 497 |
| 465 | 20240731 | 104700 | 26353362700 | 181100 | 181100 | 181200 | 181100 | 1499 |
| 466 | 20240731 | 104600 | 26081870800 | 181100 | 181100 | 181200 | 181100 | 760 |
| 467 | 20240731 | 104500 | 25944232800 | 181100 | 181400 | 181400 | 181100 | 360 |
| 468 | 20240731 | 104400 | 25879019000 | 181300 | 181400 | 181400 | 181200 | 1011 |
| 469 | 20240731 | 104300 | 25695785500 | 181300 | 181300 | 181400 | 181200 | 860 |
| 470 | 20240731 | 104200 | 25539861400 | 181400 | 181500 | 181500 | 181400 | 347 |
| 471 | 20240731 | 104100 | 25476914100 | 181500 | 181600 | 181600 | 181400 | 119 |
| 472 | 20240731 | 104000 | 25455320600 | 181600 | 181500 | 181600 | 181300 | 84 |
| 473 | 20240731 | 103900 | 25440083000 | 181200 | 181500 | 181600 | 181100 | 376 |
| 474 | 20240731 | 103800 | 25371936300 | 181000 | 181600 | 181700 | 181000 | 6492 |
| 475 | 20240731 | 103700 | 24195131500 | 181500 | 181600 | 181700 | 181500 | 308 |
| 476 | 20240731 | 103600 | 24139198800 | 181600 | 181600 | 181600 | 181500 | 347 |
| 477 | 20240731 | 103500 | 24076194800 | 181500 | 181800 | 181800 | 181500 | 1313 |
| 478 | 20240731 | 103400 | 23837745500 | 181700 | 181800 | 181800 | 181600 | 993 |
| 479 | 20240731 | 103300 | 23657315900 | 181800 | 182000 | 182000 | 181800 | 446 |
| 480 | 20240731 | 103200 | 23576218100 | 181900 | 182000 | 182000 | 181900 | 15 |
| 481 | 20240731 | 103100 | 23573488400 | 182000 | 181900 | 182000 | 181900 | 318 |
| 482 | 20240731 | 103000 | 23515618300 | 181900 | 182000 | 182100 | 181900 | 112 |
| 483 | 20240731 | 102900 | 23495233600 | 182100 | 182100 | 182100 | 182100 | 67 |
| 484 | 20240731 | 102800 | 23483032900 | 182100 | 182300 | 182300 | 182000 | 156 |
| 485 | 20240731 | 102700 | 23454617000 | 182300 | 182200 | 182600 | 182200 | 164 |
| 486 | 20240731 | 102600 | 23424712000 | 182400 | 182100 | 182500 | 182100 | 769 |
| 487 | 20240731 | 102500 | 23284453900 | 182000 | 181800 | 182100 | 181800 | 80 |
| 488 | 20240731 | 102400 | 23269896700 | 181800 | 181900 | 181900 | 181800 | 262 |
| 489 | 20240731 | 102300 | 23222259800 | 181900 | 181800 | 181900 | 181800 | 131 |
| 490 | 20240731 | 102200 | 23198442700 | 181800 | 181900 | 181900 | 181800 | 177 |
| 491 | 20240731 | 102100 | 23166253600 | 181900 | 181800 | 182100 | 181700 | 430 |
| 492 | 20240731 | 102000 | 23088053800 | 181900 | 182100 | 182300 | 181800 | 544 |
| 493 | 20240731 | 101900 | 22989073500 | 182100 | 182300 | 182300 | 182000 | 272 |
| 494 | 20240731 | 101800 | 22939514900 | 182300 | 181800 | 182500 | 181800 | 1037 |
| 495 | 20240731 | 101700 | 22750374600 | 181800 | 181800 | 181900 | 181800 | 402 |
| 496 | 20240731 | 101600 | 22677276300 | 181800 | 181900 | 182000 | 181800 | 618 |
| 497 | 20240731 | 101500 | 22564870300 | 181900 | 182200 | 182200 | 181900 | 773 |
| 498 | 20240731 | 101400 | 22424162000 | 182200 | 182300 | 182400 | 182200 | 347 |
| 499 | 20240731 | 101300 | 22360922900 | 182300 | 182400 | 182400 | 182300 | 76 |
| 500 | 20240731 | 101200 | 22347064500 | 182400 | 182100 | 182400 | 182100 | 401 |
| 501 | 20240731 | 101100 | 22274010500 | 182000 | 182000 | 182200 | 182000 | 184 |
| 502 | 20240731 | 101000 | 22240516700 | 182100 | 182100 | 182200 | 182000 | 434 |
| 503 | 20240731 | 100900 | 22161473000 | 182100 | 182500 | 182500 | 182100 | 467 |
| 504 | 20240731 | 100800 | 22076397300 | 182200 | 182300 | 182500 | 182200 | 322 |
| 505 | 20240731 | 100700 | 22017699500 | 182300 | 182500 | 182600 | 182200 | 647 |
| 506 | 20240731 | 100600 | 21899686100 | 182500 | 182800 | 182800 | 182400 | 1320 |
| 507 | 20240731 | 100500 | 21658619600 | 182800 | 182700 | 182800 | 182600 | 671 |
| 508 | 20240731 | 100400 | 21536037900 | 182700 | 182500 | 182700 | 182500 | 1121 |
| 509 | 20240731 | 100300 | 21331296600 | 182500 | 182300 | 182500 | 182200 | 202 |
| 510 | 20240731 | 100200 | 21294461500 | 182300 | 182200 | 182600 | 182200 | 418 |
| 511 | 20240731 | 100100 | 21218223900 | 182200 | 182300 | 182400 | 182200 | 113 |
| 512 | 20240731 | 100000 | 21197628500 | 182300 | 182900 | 182900 | 182300 | 507 |
| 513 | 20240731 | 095900 | 21105085100 | 182600 | 183000 | 183200 | 182600 | 1106 |
| 514 | 20240731 | 095800 | 20902856300 | 183000 | 182500 | 183000 | 182500 | 612 |
| 515 | 20240731 | 095700 | 20790968000 | 182500 | 182200 | 182500 | 182200 | 236 |
| 516 | 20240731 | 095600 | 20747918400 | 182300 | 182000 | 182300 | 182000 | 465 |
| 517 | 20240731 | 095500 | 20663225400 | 182000 | 182000 | 182100 | 181700 | 548 |
| 518 | 20240731 | 095400 | 20563529100 | 182000 | 182000 | 182100 | 181700 | 621 |
| 519 | 20240731 | 095300 | 20450645600 | 182000 | 181800 | 182000 | 181600 | 533 |
| 520 | 20240731 | 095200 | 20353771900 | 181700 | 181900 | 182000 | 181700 | 1131 |
| 521 | 20240731 | 095100 | 20148117100 | 181900 | 181900 | 182000 | 181700 | 321 |
| 522 | 20240731 | 095000 | 20089716400 | 181900 | 181600 | 181900 | 181500 | 639 |
| 523 | 20240731 | 094900 | 19973593400 | 181600 | 181500 | 181700 | 181400 | 185 |
| 524 | 20240731 | 094800 | 19940010900 | 181400 | 181600 | 181700 | 181400 | 1826 |
| 525 | 20240731 | 094700 | 19608495700 | 181600 | 181600 | 181700 | 181500 | 1060 |
| 526 | 20240731 | 094600 | 19415995100 | 181600 | 181800 | 181800 | 181600 | 604 |
| 527 | 20240731 | 094500 | 19306244400 | 181800 | 182400 | 182400 | 181800 | 717 |
| 528 | 20240731 | 094400 | 19175733600 | 182400 | 182400 | 182500 | 182100 | 794 |
| 529 | 20240731 | 094300 | 19030972700 | 182400 | 181900 | 182400 | 181800 | 557 |
| 530 | 20240731 | 094200 | 18929536900 | 181700 | 181500 | 181700 | 181400 | 900 |
| 531 | 20240731 | 094100 | 18766139200 | 181500 | 181900 | 182200 | 181400 | 3789 |
| 532 | 20240731 | 094000 | 18077541600 | 182000 | 182100 | 182400 | 181900 | 2125 |
| 533 | 20240731 | 093900 | 17690633300 | 182100 | 182200 | 182500 | 182000 | 1239 |
| 534 | 20240731 | 093800 | 17464932400 | 182200 | 182100 | 182300 | 182000 | 845 |
| 535 | 20240731 | 093700 | 17311030200 | 182000 | 182300 | 182300 | 182000 | 3921 |
| 536 | 20240731 | 093600 | 16596981700 | 182300 | 182500 | 182500 | 182200 | 778 |
| 537 | 20240731 | 093500 | 16455165400 | 182500 | 182700 | 182700 | 182200 | 1194 |
| 538 | 20240731 | 093400 | 16237365500 | 182600 | 182200 | 182600 | 182100 | 1496 |
| 539 | 20240731 | 093300 | 15964696900 | 182100 | 183000 | 183000 | 182100 | 4550 |
| 540 | 20240731 | 093200 | 15134830500 | 182900 | 182600 | 183000 | 182500 | 784 |
| 541 | 20240731 | 093100 | 14991569900 | 182600 | 183200 | 183300 | 182600 | 3399 |
| 542 | 20240731 | 093000 | 14369890400 | 183400 | 183200 | 183400 | 183100 | 1102 |
| 543 | 20240731 | 092900 | 14167981600 | 183200 | 183100 | 183500 | 183100 | 1853 |
| 544 | 20240731 | 092800 | 13828482400 | 183100 | 183000 | 183800 | 183000 | 1580 |
| 545 | 20240731 | 092700 | 13538951500 | 183100 | 183900 | 184000 | 183000 | 2669 |
| 546 | 20240731 | 092600 | 13049032100 | 183900 | 184200 | 184300 | 183800 | 1774 |
| 547 | 20240731 | 092500 | 12722670600 | 184200 | 185100 | 185200 | 184200 | 1822 |
| 548 | 20240731 | 092400 | 12385721500 | 185100 | 185400 | 185500 | 185100 | 1900 |
| 549 | 20240731 | 092300 | 12033584200 | 185200 | 185500 | 185600 | 184400 | 5623 |
| 550 | 20240731 | 092200 | 10992728300 | 185300 | 185200 | 186400 | 185100 | 9322 |
| 551 | 20240731 | 092100 | 9261223000 | 185200 | 184100 | 185200 | 183900 | 6649 |
| 552 | 20240731 | 092000 | 8033353300 | 184000 | 183300 | 184000 | 183000 | 5211 |
| 553 | 20240731 | 091900 | 7076652000 | 183400 | 183100 | 183400 | 182900 | 1252 |
| 554 | 20240731 | 091800 | 6847338600 | 183100 | 182700 | 183100 | 182700 | 1579 |
| 555 | 20240731 | 091700 | 6558404000 | 182700 | 182900 | 183100 | 182600 | 1649 |
| 556 | 20240731 | 091600 | 6257073300 | 182800 | 183300 | 183300 | 182800 | 1756 |
| 557 | 20240731 | 091500 | 5935620900 | 183200 | 182600 | 183300 | 182500 | 3432 |
| 558 | 20240731 | 091400 | 5307814600 | 182600 | 182900 | 182900 | 182400 | 376 |
| 559 | 20240731 | 091300 | 5239189500 | 182300 | 182600 | 182900 | 182200 | 928 |
| 560 | 20240731 | 091200 | 5069740200 | 182600 | 182200 | 182700 | 182100 | 327 |
| 561 | 20240731 | 091100 | 5010139000 | 182200 | 182900 | 183100 | 182200 | 1674 |
| 562 | 20240731 | 091000 | 4704503300 | 182900 | 183000 | 183200 | 182300 | 2145 |
| 563 | 20240731 | 090900 | 4312687300 | 183100 | 182600 | 183100 | 182500 | 1537 |
| 564 | 20240731 | 090800 | 4031897100 | 182600 | 182900 | 183000 | 182600 | 2344 |
| 565 | 20240731 | 090700 | 3603413300 | 183000 | 183300 | 183300 | 182700 | 2612 |
| 566 | 20240731 | 090600 | 3125532800 | 183200 | 181900 | 183600 | 181600 | 3546 |
| 567 | 20240731 | 090500 | 2477311400 | 181600 | 182300 | 182300 | 181300 | 1409 |
| 568 | 20240731 | 090400 | 2221417400 | 182300 | 181700 | 182300 | 181700 | 1504 |
| 569 | 20240731 | 090300 | 1947692900 | 181700 | 181200 | 181700 | 181000 | 3369 |
| 570 | 20240731 | 090200 | 1337285800 | 181400 | 181500 | 181700 | 181300 | 1121 |
| 571 | 20240731 | 090100 | 1133927600 | 181500 | 181300 | 182400 | 181100 | 3460 |
| 572 | 20240731 | 090000 | 506171000 | 181400 | 181700 | 182100 | 181200 | 2745 |