32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 190200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 3 | 20240731 | 190100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240731 | 190000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240731 | 185900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240731 | 185800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240731 | 185700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240731 | 185600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240731 | 185500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240731 | 185400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240731 | 185300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240731 | 185200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240731 | 185100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240731 | 185000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240731 | 184900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240731 | 184800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240731 | 184700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240731 | 184600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240731 | 184500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240731 | 184400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240731 | 184300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240731 | 184200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240731 | 184100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240731 | 184000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240731 | 183900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240731 | 183800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240731 | 183700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240731 | 183600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240731 | 183500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240731 | 183400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240731 | 183300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240731 | 183200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 33 | 20240731 | 183100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240731 | 183000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240731 | 182900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240731 | 182800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240731 | 182700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240731 | 182600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240731 | 182500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240731 | 182400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240731 | 182300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240731 | 182200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240731 | 182100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240731 | 182000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240731 | 181900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240731 | 181800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240731 | 181700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240731 | 181600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240731 | 181500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240731 | 181400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240731 | 181300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240731 | 181200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240731 | 181100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240731 | 181000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240731 | 180900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240731 | 180800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240731 | 180700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240731 | 180600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240731 | 180500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240731 | 180400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240731 | 180300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240731 | 180200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 63 | 20240731 | 180100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240731 | 180000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240731 | 175900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240731 | 175800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240731 | 175700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240731 | 175600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240731 | 175500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240731 | 175400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240731 | 175300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240731 | 175200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240731 | 175100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240731 | 175000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240731 | 174900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240731 | 174800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240731 | 174700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240731 | 174600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240731 | 174500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240731 | 174400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240731 | 174300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240731 | 174200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240731 | 174100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240731 | 174000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240731 | 173900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240731 | 173800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240731 | 173700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240731 | 173600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240731 | 173500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240731 | 173400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240731 | 173300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240731 | 173200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 93 | 20240731 | 173100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240731 | 173000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240731 | 172900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240731 | 172800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240731 | 172700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240731 | 172600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240731 | 172500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240731 | 172400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240731 | 172300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240731 | 172200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240731 | 172100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240731 | 172000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240731 | 171900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240731 | 171800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240731 | 171700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240731 | 171600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240731 | 171500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240731 | 171400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240731 | 171300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240731 | 171200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240731 | 171100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240731 | 171000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240731 | 170900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240731 | 170800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240731 | 170700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240731 | 170600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240731 | 170500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240731 | 170400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240731 | 170300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240731 | 170200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 123 | 20240731 | 170100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240731 | 170000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240731 | 165900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240731 | 165800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240731 | 165700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240731 | 165600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240731 | 165500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240731 | 165400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240731 | 165300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240731 | 165200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240731 | 165100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240731 | 165000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240731 | 164900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240731 | 164800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240731 | 164700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240731 | 164600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240731 | 164500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240731 | 164400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240731 | 164300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240731 | 164200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240731 | 164100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240731 | 164000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240731 | 163900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240731 | 163800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240731 | 163700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240731 | 163600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240731 | 163500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240731 | 163400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240731 | 163300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240731 | 163200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 153 | 20240731 | 163100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240731 | 163000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240731 | 162900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240731 | 162800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240731 | 162700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240731 | 162600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240731 | 162500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240731 | 162400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240731 | 162300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240731 | 162200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240731 | 162100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240731 | 162000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240731 | 161900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240731 | 161800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240731 | 161700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240731 | 161600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240731 | 161500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240731 | 161400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240731 | 161300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240731 | 161200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240731 | 161100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240731 | 161000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240731 | 160900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240731 | 160800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240731 | 160700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240731 | 160600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240731 | 160500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240731 | 160400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240731 | 160300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240731 | 160200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 183 | 20240731 | 160100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240731 | 160000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240731 | 155900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240731 | 155800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240731 | 155700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240731 | 155600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240731 | 155500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240731 | 155400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240731 | 155300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240731 | 155200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240731 | 155100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240731 | 155000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240731 | 154900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240731 | 154800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240731 | 154700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20240731 | 154600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20240731 | 154500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20240731 | 154400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20240731 | 154300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20240731 | 154200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20240731 | 154100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20240731 | 154000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20240731 | 153900 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20240731 | 153800 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20240731 | 153700 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20240731 | 153600 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20240731 | 153500 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20240731 | 153400 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20240731 | 153300 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20240731 | 153200 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 213 | 20240731 | 153100 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20240731 | 153000 | 2474927600 | 42650 | 42650 | 42650 | 42650 | 3273 |
| 215 | 20240731 | 152900 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240731 | 152800 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240731 | 152700 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240731 | 152600 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240731 | 152500 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240731 | 152400 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240731 | 152300 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240731 | 152200 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240731 | 152100 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240731 | 152000 | 2335334150 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240731 | 151900 | 2335334150 | 42700 | 42700 | 42700 | 42500 | 398 |
| 226 | 20240731 | 151800 | 2318409050 | 42700 | 42850 | 42850 | 42550 | 517 |
| 227 | 20240731 | 151700 | 2296332800 | 42550 | 42650 | 42850 | 42550 | 287 |
| 228 | 20240731 | 151600 | 2284079850 | 42550 | 42800 | 42850 | 42550 | 404 |
| 229 | 20240731 | 151500 | 2266820550 | 42750 | 42800 | 42900 | 42750 | 159 |
| 230 | 20240731 | 151400 | 2260013800 | 42850 | 42750 | 42850 | 42750 | 108 |
| 231 | 20240731 | 151300 | 2255386600 | 42800 | 42750 | 42850 | 42750 | 196 |
| 232 | 20240731 | 151200 | 2246996500 | 42750 | 42700 | 42850 | 42700 | 302 |
| 233 | 20240731 | 151100 | 2234077750 | 42750 | 42600 | 42850 | 42600 | 257 |
| 234 | 20240731 | 151000 | 2223098200 | 42600 | 42850 | 42850 | 42600 | 43 |
| 235 | 20240731 | 150900 | 2221259550 | 42850 | 42850 | 42850 | 42850 | 140 |
| 236 | 20240731 | 150800 | 2215260550 | 42600 | 42850 | 42850 | 42600 | 178 |
| 237 | 20240731 | 150700 | 2207656000 | 42850 | 42800 | 42850 | 42550 | 224 |
| 238 | 20240731 | 150600 | 2198089300 | 42550 | 42600 | 42800 | 42550 | 164 |
| 239 | 20240731 | 150500 | 2191090450 | 42600 | 42750 | 42800 | 42600 | 222 |
| 240 | 20240731 | 150400 | 2181619300 | 42650 | 42800 | 42800 | 42650 | 189 |
| 241 | 20240731 | 150300 | 2173536650 | 42800 | 42750 | 42800 | 42700 | 49 |
| 242 | 20240731 | 150200 | 2171442850 | 42800 | 42850 | 42850 | 42750 | 119 |
| 243 | 20240731 | 150100 | 2166346300 | 42800 | 42850 | 42900 | 42800 | 256 |
| 244 | 20240731 | 150000 | 2155377850 | 42850 | 42850 | 42900 | 42850 | 247 |
| 245 | 20240731 | 145900 | 2144792500 | 42850 | 42800 | 42850 | 42800 | 191 |
| 246 | 20240731 | 145800 | 2136608950 | 42850 | 42850 | 42850 | 42850 | 113 |
| 247 | 20240731 | 145700 | 2131766900 | 42850 | 42750 | 42850 | 42750 | 194 |
| 248 | 20240731 | 145600 | 2123466300 | 42700 | 42750 | 42750 | 42700 | 180 |
| 249 | 20240731 | 145500 | 2115772050 | 42700 | 42750 | 42750 | 42700 | 174 |
| 250 | 20240731 | 145400 | 2108335900 | 42750 | 42700 | 42750 | 42700 | 256 |
| 251 | 20240731 | 145300 | 2097401100 | 42700 | 42700 | 42700 | 42650 | 60 |
| 252 | 20240731 | 145200 | 2094841500 | 42700 | 42750 | 42800 | 42650 | 430 |
| 253 | 20240731 | 145100 | 2076460750 | 42650 | 42750 | 42800 | 42600 | 1266 |
| 254 | 20240731 | 145000 | 2022435150 | 42750 | 42700 | 42750 | 42700 | 96 |
| 255 | 20240731 | 144900 | 2018333800 | 42650 | 42550 | 42650 | 42550 | 54 |
| 256 | 20240731 | 144800 | 2016035100 | 42750 | 42700 | 42750 | 42700 | 110 |
| 257 | 20240731 | 144700 | 2011337650 | 42650 | 42700 | 42700 | 42650 | 78 |
| 258 | 20240731 | 144600 | 2008010600 | 42550 | 42650 | 42700 | 42550 | 179 |
| 259 | 20240731 | 144500 | 2000375000 | 42650 | 42650 | 42750 | 42600 | 77 |
| 260 | 20240731 | 144400 | 1997091700 | 42650 | 42750 | 42750 | 42600 | 93 |
| 261 | 20240731 | 144300 | 1993124650 | 42750 | 42600 | 42750 | 42600 | 82 |
| 262 | 20240731 | 144200 | 1989631000 | 42600 | 42700 | 42700 | 42600 | 39 |
| 263 | 20240731 | 144100 | 1987967700 | 42700 | 42650 | 42750 | 42650 | 153 |
| 264 | 20240731 | 144000 | 1981433000 | 42600 | 42700 | 42700 | 42600 | 35 |
| 265 | 20240731 | 143900 | 1979941550 | 42700 | 42700 | 42800 | 42650 | 162 |
| 266 | 20240731 | 143800 | 1973024300 | 42750 | 42750 | 42750 | 42750 | 103 |
| 267 | 20240731 | 143700 | 1968621050 | 42700 | 42700 | 42700 | 42700 | 53 |
| 268 | 20240731 | 143600 | 1966357950 | 42800 | 42650 | 42800 | 42650 | 85 |
| 269 | 20240731 | 143500 | 1962728850 | 42700 | 42650 | 42750 | 42650 | 253 |
| 270 | 20240731 | 143400 | 1951923100 | 42700 | 42650 | 42700 | 42650 | 119 |
| 271 | 20240731 | 143300 | 1946843100 | 42650 | 42600 | 42650 | 42600 | 42 |
| 272 | 20240731 | 143200 | 1945052800 | 42600 | 42650 | 42700 | 42600 | 143 |
| 273 | 20240731 | 143100 | 1938952050 | 42650 | 42650 | 42650 | 42600 | 85 |
| 274 | 20240731 | 143000 | 1935327600 | 42650 | 42650 | 42700 | 42650 | 144 |
| 275 | 20240731 | 142900 | 1929185850 | 42700 | 42750 | 42750 | 42700 | 225 |
| 276 | 20240731 | 142800 | 1919573100 | 42700 | 42550 | 42700 | 42550 | 371 |
| 277 | 20240731 | 142700 | 1903750750 | 42600 | 42650 | 42650 | 42600 | 178 |
| 278 | 20240731 | 142600 | 1896164550 | 42650 | 42650 | 42650 | 42600 | 46 |
| 279 | 20240731 | 142500 | 1894202700 | 42550 | 42700 | 42750 | 42550 | 581 |
| 280 | 20240731 | 142400 | 1869441250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240731 | 142300 | 1869441250 | 42700 | 42700 | 42750 | 42700 | 176 |
| 282 | 20240731 | 142200 | 1861920700 | 42700 | 42750 | 42750 | 42700 | 137 |
| 283 | 20240731 | 142100 | 1856064000 | 42800 | 42750 | 42800 | 42750 | 39 |
| 284 | 20240731 | 142000 | 1854396550 | 42700 | 42750 | 42750 | 42700 | 129 |
| 285 | 20240731 | 141900 | 1848881900 | 42750 | 42750 | 42800 | 42750 | 110 |
| 286 | 20240731 | 141800 | 1844179200 | 42750 | 42750 | 42800 | 42750 | 112 |
| 287 | 20240731 | 141700 | 1839389450 | 42750 | 42800 | 42800 | 42750 | 124 |
| 288 | 20240731 | 141600 | 1834084850 | 42750 | 42750 | 42750 | 42700 | 38 |
| 289 | 20240731 | 141500 | 1832461050 | 42750 | 42800 | 42800 | 42750 | 110 |
| 290 | 20240731 | 141400 | 1827753400 | 42800 | 42750 | 42800 | 42750 | 66 |
| 291 | 20240731 | 141300 | 1824931700 | 42700 | 42650 | 42700 | 42600 | 18 |
| 292 | 20240731 | 141200 | 1824163700 | 42750 | 42700 | 42800 | 42700 | 221 |
| 293 | 20240731 | 141100 | 1814721400 | 42700 | 42750 | 42750 | 42700 | 74 |
| 294 | 20240731 | 141000 | 1811557950 | 42750 | 42800 | 42800 | 42750 | 160 |
| 295 | 20240731 | 140900 | 1804717800 | 42800 | 42800 | 42800 | 42800 | 104 |
| 296 | 20240731 | 140800 | 1800266600 | 42800 | 42800 | 42800 | 42750 | 155 |
| 297 | 20240731 | 140700 | 1793633350 | 42750 | 42800 | 42800 | 42750 | 112 |
| 298 | 20240731 | 140600 | 1788840500 | 42850 | 42800 | 42850 | 42800 | 138 |
| 299 | 20240731 | 140500 | 1782928500 | 42850 | 42850 | 42850 | 42800 | 84 |
| 300 | 20240731 | 140400 | 1779329800 | 42850 | 42800 | 42850 | 42800 | 83 |
| 301 | 20240731 | 140300 | 1775773950 | 42850 | 42800 | 42850 | 42800 | 112 |
| 302 | 20240731 | 140200 | 1770978400 | 42800 | 42850 | 42850 | 42800 | 105 |
| 303 | 20240731 | 140100 | 1766480950 | 42800 | 42850 | 42850 | 42800 | 130 |
| 304 | 20240731 | 140000 | 1760913350 | 42850 | 42850 | 42900 | 42800 | 149 |
| 305 | 20240731 | 135900 | 1754527700 | 42900 | 42900 | 42900 | 42900 | 72 |
| 306 | 20240731 | 135800 | 1751438900 | 42850 | 42800 | 42850 | 42800 | 217 |
| 307 | 20240731 | 135700 | 1742140550 | 42750 | 42800 | 42900 | 42750 | 2453 |
| 308 | 20240731 | 135600 | 1637000800 | 42750 | 42700 | 42750 | 42700 | 35 |
| 309 | 20240731 | 135500 | 1635504600 | 42800 | 42800 | 42800 | 42750 | 149 |
| 310 | 20240731 | 135400 | 1629129900 | 42700 | 42650 | 42700 | 42650 | 23 |
| 311 | 20240731 | 135300 | 1628148900 | 42800 | 42800 | 42800 | 42650 | 1295 |
| 312 | 20240731 | 135200 | 1572834050 | 42850 | 42800 | 42850 | 42800 | 111 |
| 313 | 20240731 | 135100 | 1568077750 | 42800 | 42850 | 42850 | 42800 | 91 |
| 314 | 20240731 | 135000 | 1564179500 | 42800 | 42800 | 42850 | 42750 | 111 |
| 315 | 20240731 | 134900 | 1559428850 | 42850 | 42850 | 42850 | 42800 | 117 |
| 316 | 20240731 | 134800 | 1554416000 | 42850 | 42850 | 42850 | 42800 | 221 |
| 317 | 20240731 | 134700 | 1544946450 | 42750 | 42800 | 42800 | 42750 | 250 |
| 318 | 20240731 | 134600 | 1534249000 | 42800 | 42900 | 42950 | 42800 | 374 |
| 319 | 20240731 | 134500 | 1518216200 | 42900 | 42950 | 42950 | 42900 | 89 |
| 320 | 20240731 | 134400 | 1514394650 | 42900 | 42950 | 42950 | 42900 | 95 |
| 321 | 20240731 | 134300 | 1510315350 | 42900 | 42950 | 43000 | 42900 | 148 |
| 322 | 20240731 | 134200 | 1503957150 | 42950 | 42950 | 42950 | 42950 | 49 |
| 323 | 20240731 | 134100 | 1501852600 | 42950 | 42900 | 42950 | 42900 | 72 |
| 324 | 20240731 | 134000 | 1498763650 | 42900 | 42900 | 42950 | 42900 | 566 |
| 325 | 20240731 | 133900 | 1474482200 | 42900 | 42850 | 43000 | 42850 | 719 |
| 326 | 20240731 | 133800 | 1443598550 | 42950 | 42800 | 42950 | 42800 | 765 |
| 327 | 20240731 | 133700 | 1410792000 | 42800 | 42800 | 42800 | 42750 | 313 |
| 328 | 20240731 | 133600 | 1397396400 | 42750 | 42800 | 42800 | 42750 | 91 |
| 329 | 20240731 | 133500 | 1393501700 | 42800 | 42650 | 42850 | 42650 | 1074 |
| 330 | 20240731 | 133400 | 1347573650 | 42650 | 42500 | 42750 | 42500 | 3107 |
| 331 | 20240731 | 133300 | 1215097900 | 42500 | 42400 | 42500 | 42300 | 1632 |
| 332 | 20240731 | 133200 | 1145849400 | 42350 | 42350 | 42350 | 42300 | 162 |
| 333 | 20240731 | 133100 | 1138991600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 334 | 20240731 | 133000 | 1138991600 | 42400 | 42300 | 42400 | 42300 | 269 |
| 335 | 20240731 | 132900 | 1127601550 | 42300 | 42300 | 42300 | 42300 | 75 |
| 336 | 20240731 | 132800 | 1124429050 | 42300 | 42300 | 42300 | 42300 | 3 |
| 337 | 20240731 | 132700 | 1124302150 | 42250 | 42250 | 42250 | 42250 | 160 |
| 338 | 20240731 | 132600 | 1117542150 | 42300 | 42250 | 42300 | 42250 | 68 |
| 339 | 20240731 | 132500 | 1114669000 | 42300 | 42300 | 42300 | 42300 | 2 |
| 340 | 20240731 | 132400 | 1114584400 | 42250 | 42250 | 42250 | 42250 | 209 |
| 341 | 20240731 | 132300 | 1105754150 | 42250 | 42250 | 42250 | 42250 | 40 |
| 342 | 20240731 | 132200 | 1104064150 | 42250 | 42250 | 42250 | 42250 | 3 |
| 343 | 20240731 | 132100 | 1103937400 | 42200 | 42200 | 42200 | 42200 | 4 |
| 344 | 20240731 | 132000 | 1103768600 | 42250 | 42250 | 42250 | 42250 | 120 |
| 345 | 20240731 | 131900 | 1098698600 | 42250 | 42200 | 42250 | 42200 | 236 |
| 346 | 20240731 | 131800 | 1088739250 | 42200 | 42200 | 42200 | 42200 | 0 |
| 347 | 20240731 | 131700 | 1088739250 | 42200 | 42300 | 42300 | 42200 | 93 |
| 348 | 20240731 | 131600 | 1084810200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 349 | 20240731 | 131500 | 1084810200 | 42300 | 42250 | 42300 | 42250 | 32 |
| 350 | 20240731 | 131400 | 1083458050 | 42300 | 42300 | 42300 | 42300 | 4 |
| 351 | 20240731 | 131300 | 1083288850 | 42300 | 42300 | 42300 | 42300 | 3 |
| 352 | 20240731 | 131200 | 1083161950 | 42200 | 42250 | 42250 | 42200 | 39 |
| 353 | 20240731 | 131100 | 1081514400 | 42250 | 42300 | 42350 | 42250 | 181 |
| 354 | 20240731 | 131000 | 1073860100 | 42350 | 42350 | 42350 | 42350 | 0 |
| 355 | 20240731 | 130900 | 1073860100 | 42350 | 42350 | 42350 | 42350 | 0 |
| 356 | 20240731 | 130800 | 1073860100 | 42350 | 42350 | 42350 | 42350 | 3 |
| 357 | 20240731 | 130700 | 1073733050 | 42250 | 42250 | 42250 | 42250 | 435 |
| 358 | 20240731 | 130600 | 1055354300 | 42250 | 42250 | 42350 | 42200 | 140 |
| 359 | 20240731 | 130500 | 1049440550 | 42200 | 42350 | 42350 | 42200 | 656 |
| 360 | 20240731 | 130400 | 1021708100 | 42400 | 42400 | 42400 | 42400 | 4 |
| 361 | 20240731 | 130300 | 1021538500 | 42400 | 42450 | 42450 | 42350 | 457 |
| 362 | 20240731 | 130200 | 1002160450 | 42450 | 42450 | 42450 | 42450 | 3 |
| 363 | 20240731 | 130100 | 1002033100 | 42450 | 42400 | 42450 | 42400 | 162 |
| 364 | 20240731 | 130000 | 995157350 | 42400 | 42450 | 42450 | 42400 | 80 |
| 365 | 20240731 | 125900 | 991761950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 366 | 20240731 | 125800 | 991761950 | 42400 | 42400 | 42400 | 42400 | 77 |
| 367 | 20240731 | 125700 | 988497150 | 42450 | 42450 | 42450 | 42450 | 49 |
| 368 | 20240731 | 125600 | 986417100 | 42450 | 42450 | 42450 | 42450 | 0 |
| 369 | 20240731 | 125500 | 986417100 | 42450 | 42450 | 42450 | 42450 | 3 |
| 370 | 20240731 | 125400 | 986289750 | 42400 | 42450 | 42450 | 42400 | 46 |
| 371 | 20240731 | 125300 | 984337600 | 42450 | 42450 | 42450 | 42400 | 127 |
| 372 | 20240731 | 125200 | 978947200 | 42450 | 42450 | 42450 | 42450 | 1 |
| 373 | 20240731 | 125100 | 978904750 | 42450 | 42500 | 42500 | 42450 | 56 |
| 374 | 20240731 | 125000 | 976525600 | 42450 | 42450 | 42450 | 42450 | 4 |
| 375 | 20240731 | 124900 | 976355800 | 42450 | 42450 | 42450 | 42450 | 11 |
| 376 | 20240731 | 124800 | 975888850 | 42500 | 42400 | 42500 | 42400 | 4 |
| 377 | 20240731 | 124700 | 975718950 | 42450 | 42500 | 42500 | 42450 | 52 |
| 378 | 20240731 | 124600 | 973511050 | 42500 | 42500 | 42500 | 42500 | 5 |
| 379 | 20240731 | 124500 | 973298550 | 42500 | 42450 | 42500 | 42450 | 72 |
| 380 | 20240731 | 124400 | 970239150 | 42500 | 42500 | 42500 | 42500 | 4 |
| 381 | 20240731 | 124300 | 970069150 | 42450 | 42500 | 42500 | 42450 | 87 |
| 382 | 20240731 | 124200 | 966374300 | 42500 | 42500 | 42500 | 42500 | 4 |
| 383 | 20240731 | 124100 | 966204300 | 42500 | 42500 | 42500 | 42500 | 46 |
| 384 | 20240731 | 124000 | 964249300 | 42500 | 42500 | 42500 | 42500 | 42 |
| 385 | 20240731 | 123900 | 962464300 | 42450 | 42450 | 42450 | 42450 | 56 |
| 386 | 20240731 | 123800 | 960087100 | 42400 | 42450 | 42450 | 42400 | 151 |
| 387 | 20240731 | 123700 | 953682150 | 42450 | 42450 | 42450 | 42450 | 52 |
| 388 | 20240731 | 123600 | 951474750 | 42450 | 42450 | 42450 | 42450 | 2 |
| 389 | 20240731 | 123500 | 951389850 | 42450 | 42450 | 42450 | 42450 | 6 |
| 390 | 20240731 | 123400 | 951135150 | 42450 | 42450 | 42450 | 42450 | 45 |
| 391 | 20240731 | 123300 | 949224900 | 42450 | 42450 | 42450 | 42450 | 3 |
| 392 | 20240731 | 123200 | 949097550 | 42450 | 42450 | 42450 | 42450 | 1 |
| 393 | 20240731 | 123100 | 949055100 | 42450 | 42450 | 42450 | 42450 | 39 |
| 394 | 20240731 | 123000 | 947399550 | 42450 | 42450 | 42450 | 42450 | 2 |
| 395 | 20240731 | 122900 | 947314650 | 42450 | 42450 | 42450 | 42450 | 5 |
| 396 | 20240731 | 122800 | 947102400 | 42450 | 42450 | 42450 | 42450 | 46 |
| 397 | 20240731 | 122700 | 945149700 | 42450 | 42450 | 42450 | 42450 | 40 |
| 398 | 20240731 | 122600 | 943451700 | 42500 | 42500 | 42500 | 42500 | 8 |
| 399 | 20240731 | 122500 | 943111700 | 42500 | 42500 | 42500 | 42500 | 36 |
| 400 | 20240731 | 122400 | 941581700 | 42500 | 42500 | 42500 | 42500 | 4 |
| 401 | 20240731 | 122300 | 941411700 | 42500 | 42450 | 42500 | 42450 | 2 |
| 402 | 20240731 | 122200 | 941326750 | 42500 | 42500 | 42500 | 42500 | 3 |
| 403 | 20240731 | 122100 | 941199250 | 42500 | 42450 | 42500 | 42400 | 712 |
| 404 | 20240731 | 122000 | 910975150 | 42450 | 42450 | 42450 | 42450 | 38 |
| 405 | 20240731 | 121900 | 909362050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 406 | 20240731 | 121800 | 909362050 | 42450 | 42450 | 42450 | 42450 | 4 |
| 407 | 20240731 | 121700 | 909192250 | 42400 | 42400 | 42450 | 42400 | 76 |
| 408 | 20240731 | 121600 | 905968100 | 42400 | 42450 | 42450 | 42400 | 41 |
| 409 | 20240731 | 121500 | 904228500 | 42500 | 42500 | 42500 | 42450 | 487 |
| 410 | 20240731 | 121400 | 883550050 | 42500 | 42500 | 42500 | 42500 | 21 |
| 411 | 20240731 | 121300 | 882657550 | 42550 | 42500 | 42550 | 42500 | 81 |
| 412 | 20240731 | 121200 | 879214900 | 42500 | 42500 | 42500 | 42500 | 15 |
| 413 | 20240731 | 121100 | 878577400 | 42500 | 42500 | 42550 | 42500 | 28 |
| 414 | 20240731 | 121000 | 877387200 | 42450 | 42500 | 42500 | 42400 | 131 |
| 415 | 20240731 | 120900 | 871821800 | 42500 | 42500 | 42550 | 42500 | 436 |
| 416 | 20240731 | 120800 | 853291650 | 42450 | 42450 | 42450 | 42450 | 35 |
| 417 | 20240731 | 120700 | 851805900 | 42450 | 42450 | 42450 | 42450 | 3 |
| 418 | 20240731 | 120600 | 851678550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 419 | 20240731 | 120500 | 851678550 | 42450 | 42450 | 42450 | 42450 | 59 |
| 420 | 20240731 | 120400 | 849174000 | 42450 | 42450 | 42450 | 42450 | 5 |
| 421 | 20240731 | 120300 | 848961750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 422 | 20240731 | 120200 | 848961750 | 42450 | 42450 | 42450 | 42450 | 39 |
| 423 | 20240731 | 120100 | 847306200 | 42450 | 42450 | 42450 | 42450 | 121 |
| 424 | 20240731 | 120000 | 842169750 | 42450 | 42450 | 42450 | 42450 | 4 |
| 425 | 20240731 | 115900 | 841999950 | 42450 | 42450 | 42450 | 42450 | 35 |
| 426 | 20240731 | 115800 | 840514200 | 42450 | 42450 | 42450 | 42450 | 5 |
| 427 | 20240731 | 115700 | 840301950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 428 | 20240731 | 115600 | 840301950 | 42450 | 42400 | 42450 | 42400 | 113 |
| 429 | 20240731 | 115500 | 835508500 | 42350 | 42350 | 42400 | 42350 | 16 |
| 430 | 20240731 | 115400 | 834830200 | 42400 | 42400 | 42400 | 42400 | 75 |
| 431 | 20240731 | 115300 | 831650200 | 42400 | 42400 | 42400 | 42400 | 3 |
| 432 | 20240731 | 115200 | 831523000 | 42400 | 42400 | 42400 | 42400 | 10 |
| 433 | 20240731 | 115100 | 831099000 | 42400 | 42400 | 42400 | 42350 | 346 |
| 434 | 20240731 | 115000 | 816429100 | 42400 | 42350 | 42400 | 42350 | 49 |
| 435 | 20240731 | 114900 | 814351950 | 42450 | 42400 | 42450 | 42400 | 150 |
| 436 | 20240731 | 114800 | 807991800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 437 | 20240731 | 114700 | 807991800 | 42400 | 42450 | 42450 | 42400 | 89 |
| 438 | 20240731 | 114600 | 804217950 | 42450 | 42450 | 42450 | 42450 | 50 |
| 439 | 20240731 | 114500 | 802095450 | 42400 | 42500 | 42500 | 42400 | 117 |
| 440 | 20240731 | 114400 | 797127850 | 42500 | 42500 | 42500 | 42500 | 0 |
| 441 | 20240731 | 114300 | 797127850 | 42500 | 42500 | 42500 | 42500 | 0 |
| 442 | 20240731 | 114200 | 797127850 | 42500 | 42500 | 42500 | 42500 | 38 |
| 443 | 20240731 | 114100 | 795512850 | 42500 | 42500 | 42500 | 42500 | 68 |
| 444 | 20240731 | 114000 | 792622850 | 42500 | 42450 | 42500 | 42450 | 15 |
| 445 | 20240731 | 113900 | 791985400 | 42450 | 42450 | 42450 | 42450 | 136 |
| 446 | 20240731 | 113800 | 786212200 | 42450 | 42450 | 42450 | 42450 | 129 |
| 447 | 20240731 | 113700 | 780736150 | 42450 | 42400 | 42450 | 42400 | 26 |
| 448 | 20240731 | 113600 | 779633450 | 42400 | 42400 | 42450 | 42400 | 417 |
| 449 | 20240731 | 113500 | 761945750 | 42400 | 42350 | 42400 | 42300 | 550 |
| 450 | 20240731 | 113400 | 738645850 | 42400 | 42350 | 42400 | 42350 | 297 |
| 451 | 20240731 | 113300 | 726063700 | 42350 | 42350 | 42350 | 42350 | 47 |
| 452 | 20240731 | 113200 | 724073250 | 42300 | 42300 | 42300 | 42300 | 2 |
| 453 | 20240731 | 113100 | 723988650 | 42350 | 42350 | 42350 | 42300 | 77 |
| 454 | 20240731 | 113000 | 720728550 | 42300 | 42300 | 42300 | 42300 | 2 |
| 455 | 20240731 | 112900 | 720643950 | 42350 | 42350 | 42350 | 42350 | 3 |
| 456 | 20240731 | 112800 | 720516900 | 42350 | 42350 | 42350 | 42350 | 34 |
| 457 | 20240731 | 112700 | 719077000 | 42350 | 42350 | 42350 | 42350 | 4 |
| 458 | 20240731 | 112600 | 718907600 | 42300 | 42300 | 42300 | 42300 | 17 |
| 459 | 20240731 | 112500 | 718188500 | 42300 | 42300 | 42300 | 42300 | 16 |
| 460 | 20240731 | 112400 | 717511700 | 42250 | 42250 | 42250 | 42250 | 3 |
| 461 | 20240731 | 112300 | 717384950 | 42300 | 42350 | 42350 | 42300 | 93 |
| 462 | 20240731 | 112200 | 713450900 | 42350 | 42350 | 42350 | 42350 | 36 |
| 463 | 20240731 | 112100 | 711926300 | 42350 | 42350 | 42350 | 42350 | 1 |
| 464 | 20240731 | 112000 | 711883950 | 42350 | 42300 | 42350 | 42300 | 6 |
| 465 | 20240731 | 111900 | 711629950 | 42350 | 42350 | 42350 | 42350 | 38 |
| 466 | 20240731 | 111800 | 710020650 | 42350 | 42350 | 42350 | 42350 | 3 |
| 467 | 20240731 | 111700 | 709893600 | 42300 | 42300 | 42350 | 42300 | 4 |
| 468 | 20240731 | 111600 | 709724350 | 42300 | 42350 | 42350 | 42250 | 16 |
| 469 | 20240731 | 111500 | 709047900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 470 | 20240731 | 111400 | 709047900 | 42350 | 42300 | 42350 | 42250 | 62 |
| 471 | 20240731 | 111300 | 706425550 | 42300 | 42250 | 42300 | 42250 | 22 |
| 472 | 20240731 | 111200 | 705495950 | 42250 | 42350 | 42350 | 42250 | 87 |
| 473 | 20240731 | 111100 | 701812600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 474 | 20240731 | 111000 | 701812600 | 42300 | 42200 | 42300 | 42200 | 42 |
| 475 | 20240731 | 110900 | 700039350 | 42350 | 42200 | 42350 | 42200 | 103 |
| 476 | 20240731 | 110800 | 695692300 | 42200 | 42300 | 42350 | 42200 | 309 |
| 477 | 20240731 | 110700 | 682643300 | 42400 | 42400 | 42400 | 42400 | 5 |
| 478 | 20240731 | 110600 | 682431300 | 42250 | 42250 | 42250 | 42250 | 9 |
| 479 | 20240731 | 110500 | 682051050 | 42250 | 42350 | 42400 | 42250 | 28 |
| 480 | 20240731 | 110400 | 680866800 | 42200 | 42200 | 42200 | 42200 | 4 |
| 481 | 20240731 | 110300 | 680698000 | 42400 | 42350 | 42400 | 42350 | 23 |
| 482 | 20240731 | 110200 | 679723200 | 42300 | 42350 | 42400 | 42200 | 90 |
| 483 | 20240731 | 110100 | 675911850 | 42400 | 42400 | 42400 | 42350 | 258 |
| 484 | 20240731 | 110000 | 664972900 | 42400 | 42300 | 42400 | 42300 | 522 |
| 485 | 20240731 | 105900 | 642861300 | 42300 | 42300 | 42300 | 42300 | 5 |
| 486 | 20240731 | 105800 | 642649800 | 42350 | 42300 | 42350 | 42300 | 63 |
| 487 | 20240731 | 105700 | 639984000 | 42300 | 42300 | 42300 | 42300 | 44 |
| 488 | 20240731 | 105600 | 638122800 | 42350 | 42250 | 42350 | 42250 | 46 |
| 489 | 20240731 | 105500 | 636177100 | 42250 | 42250 | 42250 | 42250 | 32 |
| 490 | 20240731 | 105400 | 634825100 | 42250 | 42250 | 42250 | 42250 | 43 |
| 491 | 20240731 | 105300 | 633008350 | 42250 | 42300 | 42300 | 42250 | 35 |
| 492 | 20240731 | 105200 | 631527900 | 42300 | 42300 | 42300 | 42300 | 3 |
| 493 | 20240731 | 105100 | 631401000 | 42250 | 42250 | 42250 | 42250 | 0 |
| 494 | 20240731 | 105000 | 631401000 | 42250 | 42250 | 42300 | 42250 | 44 |
| 495 | 20240731 | 104900 | 629541850 | 42250 | 42200 | 42250 | 42200 | 22 |
| 496 | 20240731 | 104800 | 628613100 | 42200 | 42200 | 42200 | 42200 | 51 |
| 497 | 20240731 | 104700 | 626460900 | 42200 | 42200 | 42200 | 42200 | 4 |
| 498 | 20240731 | 104600 | 626292100 | 42150 | 42150 | 42150 | 42150 | 20 |
| 499 | 20240731 | 104500 | 625449100 | 42200 | 42200 | 42200 | 42200 | 1 |
| 500 | 20240731 | 104400 | 625406900 | 42200 | 42200 | 42200 | 42200 | 17 |
| 501 | 20240731 | 104300 | 624689500 | 42200 | 42200 | 42200 | 42200 | 5 |
| 502 | 20240731 | 104200 | 624478500 | 42250 | 42250 | 42250 | 42250 | 1 |
| 503 | 20240731 | 104100 | 624436250 | 42300 | 42300 | 42300 | 42300 | 0 |
| 504 | 20240731 | 104000 | 624436250 | 42300 | 42300 | 42300 | 42300 | 1 |
| 505 | 20240731 | 103900 | 624393950 | 42200 | 42200 | 42200 | 42200 | 10 |
| 506 | 20240731 | 103800 | 623971950 | 42200 | 42200 | 42200 | 42200 | 20 |
| 507 | 20240731 | 103700 | 623127950 | 42200 | 42200 | 42200 | 42200 | 22 |
| 508 | 20240731 | 103600 | 622199550 | 42200 | 42200 | 42200 | 42200 | 34 |
| 509 | 20240731 | 103500 | 620764750 | 42200 | 42200 | 42200 | 42150 | 101 |
| 510 | 20240731 | 103400 | 616502600 | 42150 | 42250 | 42250 | 42100 | 731 |
| 511 | 20240731 | 103300 | 585664800 | 42300 | 42300 | 42300 | 42300 | 5 |
| 512 | 20240731 | 103200 | 585453300 | 42300 | 42250 | 42300 | 42250 | 176 |
| 513 | 20240731 | 103100 | 578014250 | 42300 | 42300 | 42300 | 42300 | 1 |
| 514 | 20240731 | 103000 | 577971950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 515 | 20240731 | 102900 | 577971950 | 42300 | 42300 | 42300 | 42300 | 10 |
| 516 | 20240731 | 102800 | 577548950 | 42300 | 42300 | 42300 | 42300 | 25 |
| 517 | 20240731 | 102700 | 576491450 | 42300 | 42300 | 42300 | 42300 | 22 |
| 518 | 20240731 | 102600 | 575560850 | 42300 | 42350 | 42350 | 42300 | 534 |
| 519 | 20240731 | 102500 | 552956550 | 42350 | 42350 | 42350 | 42350 | 60 |
| 520 | 20240731 | 102400 | 550415550 | 42350 | 42350 | 42400 | 42350 | 90 |
| 521 | 20240731 | 102300 | 546603800 | 42350 | 42400 | 42400 | 42350 | 87 |
| 522 | 20240731 | 102200 | 542916350 | 42400 | 42400 | 42400 | 42350 | 19 |
| 523 | 20240731 | 102100 | 542111100 | 42300 | 42300 | 42300 | 42300 | 211 |
| 524 | 20240731 | 102000 | 533185800 | 42300 | 42250 | 42300 | 42250 | 442 |
| 525 | 20240731 | 101900 | 514492250 | 42200 | 42200 | 42200 | 42200 | 100 |
| 526 | 20240731 | 101800 | 510272250 | 42200 | 42250 | 42250 | 42200 | 11 |
| 527 | 20240731 | 101700 | 509808000 | 42150 | 42250 | 42250 | 42150 | 430 |
| 528 | 20240731 | 101600 | 491643350 | 42250 | 42150 | 42250 | 42150 | 6 |
| 529 | 20240731 | 101500 | 491390350 | 42150 | 42350 | 42350 | 42150 | 132 |
| 530 | 20240731 | 101400 | 485820950 | 42200 | 42150 | 42500 | 42150 | 2313 |
| 531 | 20240731 | 101300 | 387836350 | 42200 | 42200 | 42200 | 42200 | 32 |
| 532 | 20240731 | 101200 | 386485950 | 42150 | 42200 | 42200 | 42150 | 113 |
| 533 | 20240731 | 101100 | 381718000 | 42150 | 42150 | 42200 | 42150 | 579 |
| 534 | 20240731 | 101000 | 357313100 | 42150 | 42150 | 42150 | 42150 | 11 |
| 535 | 20240731 | 100900 | 356849450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 536 | 20240731 | 100800 | 356849450 | 42100 | 42100 | 42100 | 42100 | 514 |
| 537 | 20240731 | 100700 | 335210050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 538 | 20240731 | 100600 | 335210050 | 42100 | 42100 | 42100 | 42100 | 10 |
| 539 | 20240731 | 100500 | 334789050 | 42100 | 42050 | 42100 | 42050 | 157 |
| 540 | 20240731 | 100400 | 328184600 | 42100 | 42100 | 42100 | 42100 | 5 |
| 541 | 20240731 | 100300 | 327974100 | 42100 | 42050 | 42100 | 42050 | 33 |
| 542 | 20240731 | 100200 | 326586300 | 42050 | 42100 | 42100 | 42050 | 6 |
| 543 | 20240731 | 100100 | 326333950 | 42100 | 42100 | 42100 | 42100 | 35 |
| 544 | 20240731 | 100000 | 324860450 | 42100 | 42100 | 42100 | 42100 | 6 |
| 545 | 20240731 | 095900 | 324607850 | 42050 | 42000 | 42050 | 42000 | 54 |
| 546 | 20240731 | 095800 | 322337200 | 42000 | 42050 | 42050 | 42000 | 214 |
| 547 | 20240731 | 095700 | 313344750 | 42050 | 42050 | 42050 | 42050 | 1 |
| 548 | 20240731 | 095600 | 313302700 | 42000 | 42000 | 42000 | 42000 | 282 |
| 549 | 20240731 | 095500 | 301458700 | 42000 | 42000 | 42000 | 42000 | 332 |
| 550 | 20240731 | 095400 | 287514700 | 42050 | 42050 | 42050 | 42050 | 1 |
| 551 | 20240731 | 095300 | 287472650 | 42050 | 42050 | 42050 | 42050 | 23 |
| 552 | 20240731 | 095200 | 286505500 | 42050 | 42100 | 42100 | 42050 | 12 |
| 553 | 20240731 | 095100 | 286000850 | 42050 | 42050 | 42050 | 42050 | 27 |
| 554 | 20240731 | 095000 | 284865500 | 42100 | 42100 | 42100 | 42100 | 1 |
| 555 | 20240731 | 094900 | 284823400 | 42100 | 42050 | 42200 | 42050 | 965 |
| 556 | 20240731 | 094800 | 244192500 | 42050 | 42050 | 42050 | 42050 | 11 |
| 557 | 20240731 | 094700 | 243729950 | 42050 | 42050 | 42050 | 42050 | 119 |
| 558 | 20240731 | 094600 | 238726000 | 42000 | 42000 | 42000 | 42000 | 0 |
| 559 | 20240731 | 094500 | 238726000 | 42000 | 42000 | 42000 | 42000 | 5 |
| 560 | 20240731 | 094400 | 238516000 | 42000 | 42000 | 42000 | 42000 | 12 |
| 561 | 20240731 | 094300 | 238012000 | 42050 | 42050 | 42050 | 42000 | 213 |
| 562 | 20240731 | 094200 | 229055850 | 42000 | 42000 | 42000 | 42000 | 94 |
| 563 | 20240731 | 094100 | 225107850 | 41950 | 42000 | 42000 | 41950 | 24 |
| 564 | 20240731 | 094000 | 224100850 | 42000 | 42000 | 42000 | 41950 | 56 |
| 565 | 20240731 | 093900 | 221751350 | 42000 | 42000 | 42000 | 42000 | 10 |
| 566 | 20240731 | 093800 | 221331350 | 42000 | 42000 | 42000 | 41950 | 23 |
| 567 | 20240731 | 093700 | 220366400 | 42000 | 42000 | 42000 | 42000 | 79 |
| 568 | 20240731 | 093600 | 217048400 | 42000 | 42000 | 42050 | 42000 | 58 |
| 569 | 20240731 | 093500 | 214612350 | 42000 | 42000 | 42000 | 42000 | 11 |
| 570 | 20240731 | 093400 | 214150350 | 42000 | 41850 | 42000 | 41850 | 481 |
| 571 | 20240731 | 093300 | 193975950 | 41850 | 41850 | 41850 | 41850 | 34 |
| 572 | 20240731 | 093200 | 192553050 | 41850 | 41850 | 41900 | 41850 | 91 |
| 573 | 20240731 | 093100 | 188744500 | 41850 | 41850 | 41850 | 41850 | 0 |
| 574 | 20240731 | 093000 | 188744500 | 41850 | 41950 | 41950 | 41850 | 24 |
| 575 | 20240731 | 092900 | 187739600 | 41950 | 41950 | 41950 | 41950 | 2 |
| 576 | 20240731 | 092800 | 187655700 | 41950 | 41950 | 41950 | 41950 | 21 |
| 577 | 20240731 | 092700 | 186774750 | 41950 | 41900 | 41950 | 41900 | 13 |
| 578 | 20240731 | 092600 | 186230000 | 41900 | 41900 | 41950 | 41900 | 25 |
| 579 | 20240731 | 092500 | 185182100 | 41950 | 41900 | 41950 | 41900 | 60 |
| 580 | 20240731 | 092400 | 182667000 | 41900 | 41750 | 41900 | 41750 | 103 |
| 581 | 20240731 | 092300 | 178359150 | 41700 | 41650 | 41700 | 41650 | 6 |
| 582 | 20240731 | 092200 | 178109000 | 41700 | 41750 | 41750 | 41700 | 67 |
| 583 | 20240731 | 092100 | 175312700 | 41700 | 41650 | 41700 | 41600 | 66 |
| 584 | 20240731 | 092000 | 172565000 | 41700 | 41700 | 41700 | 41700 | 98 |
| 585 | 20240731 | 091900 | 168478400 | 41750 | 41650 | 41750 | 41650 | 223 |
| 586 | 20240731 | 091800 | 159190100 | 41650 | 41600 | 41650 | 41600 | 70 |
| 587 | 20240731 | 091700 | 156277550 | 41650 | 41650 | 41650 | 41650 | 5 |
| 588 | 20240731 | 091600 | 156069300 | 41650 | 41600 | 41650 | 41600 | 46 |
| 589 | 20240731 | 091500 | 154155200 | 41600 | 41600 | 41600 | 41600 | 3 |
| 590 | 20240731 | 091400 | 154030400 | 41600 | 41650 | 41650 | 41600 | 165 |
| 591 | 20240731 | 091300 | 147165600 | 41650 | 41650 | 41650 | 41650 | 59 |
| 592 | 20240731 | 091200 | 144708250 | 41650 | 41700 | 41700 | 41650 | 28 |
| 593 | 20240731 | 091100 | 143541900 | 41700 | 41650 | 41700 | 41650 | 75 |
| 594 | 20240731 | 091000 | 140416450 | 41650 | 41650 | 41700 | 41650 | 4 |
| 595 | 20240731 | 090900 | 140249800 | 41650 | 41650 | 41650 | 41600 | 88 |
| 596 | 20240731 | 090800 | 136584650 | 41650 | 41650 | 41650 | 41650 | 52 |
| 597 | 20240731 | 090700 | 134418850 | 41650 | 41650 | 41650 | 41600 | 59 |
| 598 | 20240731 | 090600 | 131962000 | 41650 | 41650 | 41650 | 41550 | 704 |
| 599 | 20240731 | 090500 | 102686250 | 41600 | 41600 | 41650 | 41600 | 92 |
| 600 | 20240731 | 090400 | 98856450 | 41650 | 41650 | 41650 | 41600 | 41 |
| 601 | 20240731 | 090300 | 97149150 | 41650 | 41650 | 41700 | 41600 | 180 |
| 602 | 20240731 | 090200 | 89652900 | 41650 | 41650 | 41650 | 41650 | 18 |
| 603 | 20240731 | 090100 | 88903200 | 41700 | 41600 | 41700 | 41550 | 1240 |
| 604 | 20240731 | 090000 | 37312400 | 41650 | 42000 | 42000 | 41650 | 879 |