32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 190500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 3 | 20240731 | 190400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240731 | 190300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240731 | 190200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240731 | 190100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240731 | 190000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240731 | 185900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240731 | 185800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240731 | 185700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240731 | 185600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240731 | 185500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240731 | 185400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240731 | 185300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240731 | 185200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240731 | 185100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240731 | 185000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240731 | 184900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240731 | 184800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240731 | 184700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240731 | 184600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240731 | 184500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240731 | 184400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240731 | 184300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240731 | 184200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240731 | 184100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240731 | 184000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240731 | 183900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240731 | 183800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240731 | 183700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240731 | 183600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240731 | 183500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 33 | 20240731 | 183400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240731 | 183300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240731 | 183200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240731 | 183100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240731 | 183000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240731 | 182900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240731 | 182800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240731 | 182700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240731 | 182600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240731 | 182500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240731 | 182400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240731 | 182300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240731 | 182200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240731 | 182100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240731 | 182000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240731 | 181900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240731 | 181800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240731 | 181700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240731 | 181600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240731 | 181500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240731 | 181400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240731 | 181300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240731 | 181200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240731 | 181100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240731 | 181000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240731 | 180900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240731 | 180800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240731 | 180700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240731 | 180600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240731 | 180500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 63 | 20240731 | 180400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240731 | 180300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240731 | 180200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240731 | 180100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240731 | 180000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240731 | 175900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240731 | 175800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240731 | 175700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240731 | 175600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240731 | 175500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240731 | 175400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240731 | 175300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240731 | 175200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240731 | 175100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240731 | 175000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240731 | 174900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240731 | 174800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240731 | 174700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240731 | 174600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240731 | 174500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240731 | 174400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240731 | 174300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240731 | 174200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240731 | 174100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240731 | 174000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240731 | 173900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240731 | 173800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240731 | 173700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240731 | 173600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240731 | 173500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 93 | 20240731 | 173400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240731 | 173300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240731 | 173200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240731 | 173100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240731 | 173000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240731 | 172900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240731 | 172800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240731 | 172700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240731 | 172600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240731 | 172500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240731 | 172400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240731 | 172300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240731 | 172200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240731 | 172100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240731 | 172000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240731 | 171900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240731 | 171800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240731 | 171700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240731 | 171600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240731 | 171500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240731 | 171400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240731 | 171300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240731 | 171200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240731 | 171100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240731 | 171000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240731 | 170900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240731 | 170800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240731 | 170700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240731 | 170600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240731 | 170500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 123 | 20240731 | 170400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240731 | 170300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240731 | 170200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240731 | 170100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240731 | 170000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240731 | 165900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240731 | 165800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240731 | 165700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240731 | 165600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240731 | 165500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240731 | 165400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240731 | 165300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240731 | 165200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240731 | 165100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240731 | 165000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240731 | 164900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240731 | 164800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240731 | 164700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240731 | 164600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240731 | 164500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240731 | 164400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240731 | 164300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240731 | 164200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240731 | 164100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240731 | 164000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240731 | 163900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240731 | 163800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240731 | 163700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240731 | 163600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240731 | 163500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 153 | 20240731 | 163400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240731 | 163300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240731 | 163200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240731 | 163100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240731 | 163000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240731 | 162900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240731 | 162800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240731 | 162700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240731 | 162600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240731 | 162500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240731 | 162400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240731 | 162300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240731 | 162200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240731 | 162100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240731 | 162000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240731 | 161900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240731 | 161800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240731 | 161700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240731 | 161600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240731 | 161500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240731 | 161400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240731 | 161300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240731 | 161200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240731 | 161100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240731 | 161000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240731 | 160900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240731 | 160800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240731 | 160700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240731 | 160600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240731 | 160500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 183 | 20240731 | 160400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240731 | 160300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240731 | 160200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240731 | 160100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240731 | 160000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240731 | 155900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240731 | 155800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240731 | 155700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240731 | 155600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240731 | 155500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240731 | 155400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240731 | 155300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240731 | 155200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240731 | 155100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240731 | 155000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240731 | 154900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240731 | 154800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240731 | 154700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240731 | 154600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240731 | 154500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240731 | 154400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240731 | 154300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240731 | 154200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240731 | 154100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240731 | 154000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240731 | 153900 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240731 | 153800 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240731 | 153700 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240731 | 153600 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240731 | 153500 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 213 | 20240731 | 153400 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240731 | 153300 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240731 | 153200 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240731 | 153100 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240731 | 153000 | 5600395550 | 38400 | 38400 | 38400 | 38400 | 6631 |
| 218 | 20240731 | 152900 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20240731 | 152800 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20240731 | 152700 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20240731 | 152600 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20240731 | 152500 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20240731 | 152400 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20240731 | 152300 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20240731 | 152200 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240731 | 152100 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20240731 | 152000 | 5345765150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20240731 | 151900 | 5345765150 | 38500 | 38500 | 38600 | 38450 | 1093 |
| 229 | 20240731 | 151800 | 5303656200 | 38500 | 38550 | 38550 | 38450 | 163 |
| 230 | 20240731 | 151700 | 5297383000 | 38500 | 38500 | 38550 | 38500 | 262 |
| 231 | 20240731 | 151600 | 5287291800 | 38550 | 38450 | 38550 | 38450 | 724 |
| 232 | 20240731 | 151500 | 5259415600 | 38500 | 38500 | 38500 | 38450 | 212 |
| 233 | 20240731 | 151400 | 5251253750 | 38500 | 38500 | 38550 | 38450 | 1014 |
| 234 | 20240731 | 151300 | 5212215550 | 38500 | 38450 | 38500 | 38400 | 1615 |
| 235 | 20240731 | 151200 | 5150146050 | 38450 | 38500 | 38500 | 38450 | 611 |
| 236 | 20240731 | 151100 | 5126642250 | 38500 | 38500 | 38500 | 38450 | 379 |
| 237 | 20240731 | 151000 | 5112056800 | 38500 | 38450 | 38500 | 38400 | 540 |
| 238 | 20240731 | 150900 | 5091289900 | 38400 | 38400 | 38450 | 38400 | 1107 |
| 239 | 20240731 | 150800 | 5048741300 | 38400 | 38400 | 38400 | 38400 | 244 |
| 240 | 20240731 | 150700 | 5039371700 | 38400 | 38400 | 38450 | 38400 | 201 |
| 241 | 20240731 | 150600 | 5031652000 | 38450 | 38450 | 38450 | 38400 | 884 |
| 242 | 20240731 | 150500 | 4997664250 | 38450 | 38450 | 38500 | 38450 | 47 |
| 243 | 20240731 | 150400 | 4995856750 | 38500 | 38450 | 38500 | 38450 | 8 |
| 244 | 20240731 | 150300 | 4995549100 | 38400 | 38450 | 38450 | 38400 | 990 |
| 245 | 20240731 | 150200 | 4957485100 | 38450 | 38450 | 38500 | 38450 | 75 |
| 246 | 20240731 | 150100 | 4954600950 | 38500 | 38500 | 38550 | 38500 | 830 |
| 247 | 20240731 | 150000 | 4922642300 | 38500 | 38450 | 38500 | 38400 | 545 |
| 248 | 20240731 | 145900 | 4901663450 | 38450 | 38400 | 38450 | 38400 | 113 |
| 249 | 20240731 | 145800 | 4897318700 | 38500 | 38400 | 38500 | 38400 | 1959 |
| 250 | 20240731 | 145700 | 4821915200 | 38450 | 38450 | 38450 | 38400 | 285 |
| 251 | 20240731 | 145600 | 4810957450 | 38450 | 38450 | 38500 | 38450 | 224 |
| 252 | 20240731 | 145500 | 4802342650 | 38450 | 38500 | 38500 | 38450 | 36 |
| 253 | 20240731 | 145400 | 4800957450 | 38500 | 38400 | 38500 | 38400 | 395 |
| 254 | 20240731 | 145300 | 4785762950 | 38400 | 38400 | 38450 | 38400 | 381 |
| 255 | 20240731 | 145200 | 4771126000 | 38400 | 38400 | 38450 | 38400 | 152 |
| 256 | 20240731 | 145100 | 4765283350 | 38400 | 38350 | 38450 | 38350 | 857 |
| 257 | 20240731 | 145000 | 4732357350 | 38350 | 38400 | 38400 | 38350 | 113 |
| 258 | 20240731 | 144900 | 4728022300 | 38450 | 38500 | 38500 | 38350 | 856 |
| 259 | 20240731 | 144800 | 4695124200 | 38500 | 38500 | 38550 | 38450 | 381 |
| 260 | 20240731 | 144700 | 4680455050 | 38500 | 38400 | 38550 | 38400 | 1574 |
| 261 | 20240731 | 144600 | 4619906200 | 38450 | 38500 | 38500 | 38450 | 384 |
| 262 | 20240731 | 144500 | 4605135250 | 38500 | 38450 | 38500 | 38450 | 549 |
| 263 | 20240731 | 144400 | 4583999550 | 38450 | 38400 | 38500 | 38400 | 1014 |
| 264 | 20240731 | 144300 | 4545022550 | 38400 | 38400 | 38450 | 38400 | 148 |
| 265 | 20240731 | 144200 | 4539332950 | 38400 | 38400 | 38450 | 38350 | 1198 |
| 266 | 20240731 | 144100 | 4493296750 | 38400 | 38400 | 38450 | 38350 | 595 |
| 267 | 20240731 | 144000 | 4470447400 | 38400 | 38350 | 38450 | 38300 | 2508 |
| 268 | 20240731 | 143900 | 4374208100 | 38350 | 38350 | 38350 | 38300 | 324 |
| 269 | 20240731 | 143800 | 4361783000 | 38350 | 38300 | 38350 | 38300 | 763 |
| 270 | 20240731 | 143700 | 4332522900 | 38350 | 38250 | 38350 | 38250 | 862 |
| 271 | 20240731 | 143600 | 4299508700 | 38250 | 38200 | 38300 | 38200 | 885 |
| 272 | 20240731 | 143500 | 4265657400 | 38200 | 38200 | 38200 | 38150 | 354 |
| 273 | 20240731 | 143400 | 4252135050 | 38200 | 38150 | 38250 | 38150 | 442 |
| 274 | 20240731 | 143300 | 4235250500 | 38150 | 38150 | 38200 | 38100 | 308 |
| 275 | 20240731 | 143200 | 4223500150 | 38150 | 38150 | 38150 | 38150 | 66 |
| 276 | 20240731 | 143100 | 4220982250 | 38150 | 38150 | 38200 | 38150 | 27 |
| 277 | 20240731 | 143000 | 4219951900 | 38200 | 38150 | 38200 | 38150 | 101 |
| 278 | 20240731 | 142900 | 4216094650 | 38150 | 38150 | 38200 | 38100 | 480 |
| 279 | 20240731 | 142800 | 4197792100 | 38150 | 38150 | 38150 | 38150 | 14 |
| 280 | 20240731 | 142700 | 4197258000 | 38150 | 38150 | 38150 | 38150 | 41 |
| 281 | 20240731 | 142600 | 4195693850 | 38200 | 38150 | 38200 | 38150 | 538 |
| 282 | 20240731 | 142500 | 4175149650 | 38100 | 38150 | 38150 | 38100 | 185 |
| 283 | 20240731 | 142400 | 4168092350 | 38150 | 38200 | 38200 | 38150 | 186 |
| 284 | 20240731 | 142300 | 4160988850 | 38200 | 38200 | 38200 | 38200 | 39 |
| 285 | 20240731 | 142200 | 4159499050 | 38250 | 38200 | 38250 | 38200 | 109 |
| 286 | 20240731 | 142100 | 4155333250 | 38200 | 38200 | 38200 | 38200 | 154 |
| 287 | 20240731 | 142000 | 4149450450 | 38200 | 38150 | 38250 | 38150 | 481 |
| 288 | 20240731 | 141900 | 4131075750 | 38200 | 38150 | 38200 | 38150 | 119 |
| 289 | 20240731 | 141800 | 4126535800 | 38150 | 38150 | 38150 | 38150 | 104 |
| 290 | 20240731 | 141700 | 4122568200 | 38150 | 38200 | 38200 | 38150 | 34 |
| 291 | 20240731 | 141600 | 4121270300 | 38200 | 38100 | 38200 | 38100 | 678 |
| 292 | 20240731 | 141500 | 4095385250 | 38150 | 38150 | 38150 | 38150 | 202 |
| 293 | 20240731 | 141400 | 4087678950 | 38150 | 38200 | 38250 | 38150 | 635 |
| 294 | 20240731 | 141300 | 4063423700 | 38250 | 38200 | 38250 | 38150 | 232 |
| 295 | 20240731 | 141200 | 4054565650 | 38200 | 38150 | 38200 | 38150 | 89 |
| 296 | 20240731 | 141100 | 4051167050 | 38150 | 38150 | 38150 | 38150 | 36 |
| 297 | 20240731 | 141000 | 4049793650 | 38150 | 38150 | 38150 | 38100 | 317 |
| 298 | 20240731 | 140900 | 4037700600 | 38150 | 38150 | 38150 | 38150 | 52 |
| 299 | 20240731 | 140800 | 4035716800 | 38150 | 38100 | 38200 | 38100 | 386 |
| 300 | 20240731 | 140700 | 4020987700 | 38100 | 38050 | 38100 | 38000 | 422 |
| 301 | 20240731 | 140600 | 4004919400 | 38100 | 38000 | 38100 | 38000 | 15 |
| 302 | 20240731 | 140500 | 4004348900 | 38100 | 38100 | 38100 | 38000 | 1051 |
| 303 | 20240731 | 140400 | 3964311050 | 38050 | 37900 | 38100 | 37900 | 463 |
| 304 | 20240731 | 140300 | 3946716950 | 37900 | 37900 | 37950 | 37900 | 107 |
| 305 | 20240731 | 140200 | 3942661250 | 37850 | 37850 | 37900 | 37850 | 50 |
| 306 | 20240731 | 140100 | 3940767350 | 37800 | 37850 | 37900 | 37800 | 335 |
| 307 | 20240731 | 140000 | 3928086650 | 37850 | 37850 | 37900 | 37850 | 131 |
| 308 | 20240731 | 135900 | 3923127800 | 37850 | 37850 | 37900 | 37800 | 602 |
| 309 | 20240731 | 135800 | 3900343900 | 37850 | 37850 | 37850 | 37850 | 103 |
| 310 | 20240731 | 135700 | 3896445350 | 37850 | 37900 | 37900 | 37850 | 1388 |
| 311 | 20240731 | 135600 | 3843848600 | 37950 | 37900 | 37950 | 37900 | 42 |
| 312 | 20240731 | 135500 | 3842255750 | 37950 | 37900 | 37950 | 37900 | 145 |
| 313 | 20240731 | 135400 | 3836759650 | 37900 | 37950 | 37950 | 37900 | 166 |
| 314 | 20240731 | 135300 | 3830460700 | 37950 | 37950 | 37950 | 37950 | 1732 |
| 315 | 20240731 | 135200 | 3764731300 | 37950 | 37950 | 37950 | 37900 | 115 |
| 316 | 20240731 | 135100 | 3760367700 | 37950 | 37900 | 37950 | 37900 | 391 |
| 317 | 20240731 | 135000 | 3745531750 | 37950 | 37950 | 37950 | 37900 | 60 |
| 318 | 20240731 | 134900 | 3743255850 | 37950 | 37950 | 37950 | 37900 | 57 |
| 319 | 20240731 | 134800 | 3741093400 | 37950 | 37900 | 37950 | 37900 | 33 |
| 320 | 20240731 | 134700 | 3739842100 | 37900 | 37900 | 37950 | 37900 | 160 |
| 321 | 20240731 | 134600 | 3733775600 | 37900 | 37900 | 37900 | 37900 | 22 |
| 322 | 20240731 | 134500 | 3732941800 | 37950 | 37900 | 37950 | 37900 | 61 |
| 323 | 20240731 | 134400 | 3730629300 | 37900 | 37900 | 37900 | 37900 | 57 |
| 324 | 20240731 | 134300 | 3728469000 | 37900 | 37950 | 37950 | 37900 | 28 |
| 325 | 20240731 | 134200 | 3727407350 | 37900 | 37850 | 37950 | 37850 | 287 |
| 326 | 20240731 | 134100 | 3716532050 | 37850 | 37900 | 37900 | 37850 | 50 |
| 327 | 20240731 | 134000 | 3714638300 | 37900 | 37900 | 37900 | 37900 | 24 |
| 328 | 20240731 | 133900 | 3713728700 | 37950 | 37900 | 37950 | 37900 | 461 |
| 329 | 20240731 | 133800 | 3696236850 | 37900 | 37900 | 37950 | 37900 | 57 |
| 330 | 20240731 | 133700 | 3694075950 | 37900 | 37900 | 37900 | 37900 | 22 |
| 331 | 20240731 | 133600 | 3693242150 | 37950 | 37900 | 37950 | 37900 | 136 |
| 332 | 20240731 | 133500 | 3688084350 | 37900 | 37900 | 37950 | 37900 | 153 |
| 333 | 20240731 | 133400 | 3682283000 | 37950 | 37950 | 37950 | 37900 | 144 |
| 334 | 20240731 | 133300 | 3676818450 | 37950 | 37950 | 37950 | 37950 | 12 |
| 335 | 20240731 | 133200 | 3676363050 | 38000 | 37950 | 38000 | 37950 | 72 |
| 336 | 20240731 | 133100 | 3673630000 | 38050 | 37950 | 38050 | 37950 | 731 |
| 337 | 20240731 | 133000 | 3645844900 | 38000 | 37950 | 38000 | 37950 | 122 |
| 338 | 20240731 | 132900 | 3641210000 | 37950 | 37950 | 38000 | 37950 | 25 |
| 339 | 20240731 | 132800 | 3640261150 | 37950 | 37950 | 38000 | 37950 | 38 |
| 340 | 20240731 | 132700 | 3638818450 | 37950 | 37900 | 37950 | 37900 | 766 |
| 341 | 20240731 | 132600 | 3609767600 | 37900 | 37900 | 37950 | 37900 | 563 |
| 342 | 20240731 | 132500 | 3588428700 | 37950 | 37950 | 37950 | 37950 | 191 |
| 343 | 20240731 | 132400 | 3581180250 | 38000 | 38000 | 38000 | 37950 | 27 |
| 344 | 20240731 | 132300 | 3580154950 | 37950 | 37950 | 38000 | 37950 | 265 |
| 345 | 20240731 | 132200 | 3570088200 | 37950 | 38000 | 38000 | 37950 | 144 |
| 346 | 20240731 | 132100 | 3564623100 | 37950 | 37950 | 38050 | 37950 | 31 |
| 347 | 20240731 | 132000 | 3563445300 | 38000 | 38000 | 38000 | 38000 | 194 |
| 348 | 20240731 | 131900 | 3556073300 | 38000 | 38050 | 38050 | 38000 | 1981 |
| 349 | 20240731 | 131800 | 3480714500 | 38050 | 38100 | 38100 | 38050 | 97 |
| 350 | 20240731 | 131700 | 3477023050 | 38050 | 38050 | 38100 | 38050 | 67 |
| 351 | 20240731 | 131600 | 3474473650 | 38050 | 38050 | 38050 | 38050 | 33 |
| 352 | 20240731 | 131500 | 3473218000 | 38000 | 38050 | 38050 | 38000 | 259 |
| 353 | 20240731 | 131400 | 3463365400 | 38000 | 38000 | 38050 | 38000 | 747 |
| 354 | 20240731 | 131300 | 3434973800 | 38050 | 38050 | 38050 | 38050 | 108 |
| 355 | 20240731 | 131200 | 3430864400 | 38000 | 38050 | 38050 | 38000 | 97 |
| 356 | 20240731 | 131100 | 3427176700 | 38050 | 38100 | 38100 | 38050 | 162 |
| 357 | 20240731 | 131000 | 3421012050 | 38100 | 38100 | 38100 | 38100 | 8 |
| 358 | 20240731 | 130900 | 3420707250 | 38100 | 38050 | 38100 | 38050 | 378 |
| 359 | 20240731 | 130800 | 3406307000 | 38050 | 38050 | 38050 | 38050 | 35 |
| 360 | 20240731 | 130700 | 3404975250 | 38050 | 38100 | 38100 | 38050 | 352 |
| 361 | 20240731 | 130600 | 3391581050 | 38100 | 38100 | 38100 | 38100 | 14 |
| 362 | 20240731 | 130500 | 3391047650 | 38100 | 38150 | 38150 | 38100 | 54 |
| 363 | 20240731 | 130400 | 3388989200 | 38150 | 38150 | 38200 | 38050 | 143 |
| 364 | 20240731 | 130300 | 3383538850 | 38200 | 38200 | 38200 | 38150 | 420 |
| 365 | 20240731 | 130200 | 3367515650 | 38150 | 38200 | 38200 | 38150 | 101 |
| 366 | 20240731 | 130100 | 3363658900 | 38200 | 38300 | 38300 | 38200 | 223 |
| 367 | 20240731 | 130000 | 3355128400 | 38300 | 38200 | 38300 | 38200 | 443 |
| 368 | 20240731 | 125900 | 3338183850 | 38200 | 38150 | 38200 | 38150 | 304 |
| 369 | 20240731 | 125800 | 3326571450 | 38150 | 38150 | 38150 | 38150 | 78 |
| 370 | 20240731 | 125700 | 3323595750 | 38150 | 38150 | 38150 | 38150 | 149 |
| 371 | 20240731 | 125600 | 3317911400 | 38150 | 38200 | 38200 | 38150 | 72 |
| 372 | 20240731 | 125500 | 3315161950 | 38200 | 38200 | 38200 | 38150 | 487 |
| 373 | 20240731 | 125400 | 3296558600 | 38200 | 38100 | 38200 | 38100 | 411 |
| 374 | 20240731 | 125300 | 3280870800 | 38150 | 38100 | 38150 | 38100 | 732 |
| 375 | 20240731 | 125200 | 3252963750 | 38100 | 38100 | 38100 | 38050 | 544 |
| 376 | 20240731 | 125100 | 3232259750 | 38050 | 38050 | 38050 | 38050 | 17 |
| 377 | 20240731 | 125000 | 3231612900 | 38100 | 38100 | 38100 | 38050 | 33 |
| 378 | 20240731 | 124900 | 3230356150 | 38100 | 38100 | 38100 | 38100 | 110 |
| 379 | 20240731 | 124800 | 3226165150 | 38050 | 38050 | 38050 | 38050 | 14 |
| 380 | 20240731 | 124700 | 3225632450 | 38150 | 38150 | 38150 | 38150 | 14 |
| 381 | 20240731 | 124600 | 3225098350 | 38050 | 38050 | 38050 | 38050 | 11 |
| 382 | 20240731 | 124500 | 3224679800 | 38050 | 38100 | 38100 | 38050 | 359 |
| 383 | 20240731 | 124400 | 3211005150 | 38150 | 38150 | 38150 | 38100 | 20 |
| 384 | 20240731 | 124300 | 3210242600 | 38150 | 38050 | 38150 | 38050 | 232 |
| 385 | 20240731 | 124200 | 3201401450 | 38050 | 38050 | 38050 | 38000 | 142 |
| 386 | 20240731 | 124100 | 3195999000 | 38000 | 38050 | 38050 | 38000 | 13 |
| 387 | 20240731 | 124000 | 3195504900 | 38050 | 38050 | 38100 | 38000 | 76 |
| 388 | 20240731 | 123900 | 3192612500 | 38050 | 38000 | 38050 | 38000 | 387 |
| 389 | 20240731 | 123800 | 3177887850 | 38000 | 38050 | 38050 | 38000 | 312 |
| 390 | 20240731 | 123700 | 3166016350 | 38050 | 38050 | 38050 | 38050 | 1 |
| 391 | 20240731 | 123600 | 3165978300 | 38050 | 38000 | 38050 | 38000 | 44 |
| 392 | 20240731 | 123500 | 3164305200 | 38050 | 38000 | 38050 | 38000 | 25 |
| 393 | 20240731 | 123400 | 3163354700 | 38000 | 38050 | 38050 | 38000 | 335 |
| 394 | 20240731 | 123300 | 3150608700 | 38050 | 38050 | 38100 | 38050 | 75 |
| 395 | 20240731 | 123200 | 3147752750 | 38100 | 38100 | 38100 | 38100 | 105 |
| 396 | 20240731 | 123100 | 3143752250 | 38100 | 38100 | 38100 | 38100 | 292 |
| 397 | 20240731 | 123000 | 3132627050 | 38050 | 38050 | 38100 | 38050 | 29 |
| 398 | 20240731 | 122900 | 3131523550 | 38050 | 38050 | 38100 | 38050 | 242 |
| 399 | 20240731 | 122800 | 3122314850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 400 | 20240731 | 122700 | 3122314850 | 38000 | 38050 | 38050 | 38000 | 116 |
| 401 | 20240731 | 122600 | 3117905350 | 38000 | 38000 | 38000 | 38000 | 13 |
| 402 | 20240731 | 122500 | 3117411350 | 38000 | 37950 | 38000 | 37950 | 49 |
| 403 | 20240731 | 122400 | 3115551000 | 38000 | 38000 | 38000 | 38000 | 53 |
| 404 | 20240731 | 122300 | 3113537000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 405 | 20240731 | 122200 | 3113537000 | 38050 | 38000 | 38050 | 38000 | 25 |
| 406 | 20240731 | 122100 | 3112586400 | 38000 | 38000 | 38000 | 38000 | 17 |
| 407 | 20240731 | 122000 | 3111940400 | 38050 | 38050 | 38050 | 37950 | 205 |
| 408 | 20240731 | 121900 | 3104148050 | 38050 | 38050 | 38050 | 38000 | 36 |
| 409 | 20240731 | 121800 | 3102778950 | 38050 | 38000 | 38050 | 38000 | 258 |
| 410 | 20240731 | 121700 | 3092973100 | 38000 | 38000 | 38000 | 38000 | 132 |
| 411 | 20240731 | 121600 | 3087957100 | 38000 | 37950 | 38000 | 37900 | 325 |
| 412 | 20240731 | 121500 | 3075613000 | 37900 | 37950 | 37950 | 37900 | 8 |
| 413 | 20240731 | 121400 | 3075309500 | 38000 | 38000 | 38000 | 38000 | 6 |
| 414 | 20240731 | 121300 | 3075081500 | 37950 | 37900 | 37950 | 37900 | 313 |
| 415 | 20240731 | 121200 | 3063203900 | 37950 | 37950 | 37950 | 37900 | 406 |
| 416 | 20240731 | 121100 | 3047796250 | 37950 | 37950 | 37950 | 37950 | 21 |
| 417 | 20240731 | 121000 | 3046999300 | 37950 | 38000 | 38000 | 37950 | 98 |
| 418 | 20240731 | 120900 | 3043278700 | 38000 | 38000 | 38000 | 37950 | 261 |
| 419 | 20240731 | 120800 | 3033361200 | 38050 | 38050 | 38050 | 38050 | 31 |
| 420 | 20240731 | 120700 | 3032181650 | 38000 | 38050 | 38050 | 38000 | 14 |
| 421 | 20240731 | 120600 | 3031649600 | 38050 | 38000 | 38100 | 38000 | 166 |
| 422 | 20240731 | 120500 | 3025333800 | 38050 | 38050 | 38050 | 38050 | 15 |
| 423 | 20240731 | 120400 | 3024763050 | 38050 | 37950 | 38050 | 37950 | 841 |
| 424 | 20240731 | 120300 | 2992801250 | 37950 | 37950 | 38000 | 37950 | 86 |
| 425 | 20240731 | 120200 | 2989537400 | 38000 | 37950 | 38000 | 37950 | 18 |
| 426 | 20240731 | 120100 | 2988853650 | 37950 | 37950 | 37950 | 37950 | 69 |
| 427 | 20240731 | 120000 | 2986235100 | 38000 | 37800 | 38000 | 37800 | 881 |
| 428 | 20240731 | 115900 | 2952839600 | 37800 | 37850 | 37850 | 37800 | 14 |
| 429 | 20240731 | 115800 | 2952310150 | 37850 | 37850 | 37850 | 37800 | 67 |
| 430 | 20240731 | 115700 | 2949776850 | 37850 | 37850 | 37850 | 37800 | 15 |
| 431 | 20240731 | 115600 | 2949209600 | 37850 | 37850 | 37850 | 37850 | 1 |
| 432 | 20240731 | 115500 | 2949171750 | 37850 | 37800 | 37850 | 37800 | 71 |
| 433 | 20240731 | 115400 | 2946486950 | 37850 | 37800 | 37850 | 37800 | 67 |
| 434 | 20240731 | 115300 | 2943954150 | 37800 | 37800 | 37850 | 37800 | 96 |
| 435 | 20240731 | 115200 | 2940325300 | 37850 | 37850 | 37850 | 37800 | 74 |
| 436 | 20240731 | 115100 | 2937524900 | 37800 | 37850 | 37850 | 37800 | 74 |
| 437 | 20240731 | 115000 | 2934727450 | 37850 | 37850 | 37850 | 37850 | 148 |
| 438 | 20240731 | 114900 | 2929125650 | 37900 | 37900 | 37900 | 37900 | 21 |
| 439 | 20240731 | 114800 | 2928329750 | 37900 | 37850 | 37900 | 37850 | 49 |
| 440 | 20240731 | 114700 | 2926474500 | 37850 | 37850 | 37850 | 37850 | 13 |
| 441 | 20240731 | 114600 | 2925982450 | 37850 | 37850 | 37850 | 37850 | 90 |
| 442 | 20240731 | 114500 | 2922575950 | 37850 | 37900 | 37900 | 37850 | 47 |
| 443 | 20240731 | 114400 | 2920796150 | 37850 | 37850 | 37900 | 37850 | 61 |
| 444 | 20240731 | 114300 | 2918487200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 445 | 20240731 | 114200 | 2918487200 | 37850 | 37950 | 37950 | 37850 | 744 |
| 446 | 20240731 | 114100 | 2890291050 | 37950 | 37900 | 37950 | 37900 | 25 |
| 447 | 20240731 | 114000 | 2889342950 | 37900 | 37900 | 37900 | 37900 | 36 |
| 448 | 20240731 | 113900 | 2887978550 | 37950 | 37900 | 37950 | 37900 | 67 |
| 449 | 20240731 | 113800 | 2885436450 | 37950 | 37950 | 37950 | 37900 | 51 |
| 450 | 20240731 | 113700 | 2883501700 | 37950 | 37950 | 37950 | 37950 | 50 |
| 451 | 20240731 | 113600 | 2881604200 | 37950 | 37950 | 37950 | 37900 | 17 |
| 452 | 20240731 | 113500 | 2880959550 | 38000 | 38000 | 38000 | 37900 | 118 |
| 453 | 20240731 | 113400 | 2876476850 | 38000 | 37950 | 38000 | 37900 | 108 |
| 454 | 20240731 | 113300 | 2872377700 | 37900 | 37950 | 37950 | 37900 | 52 |
| 455 | 20240731 | 113200 | 2870406400 | 37950 | 37950 | 37950 | 37900 | 52 |
| 456 | 20240731 | 113100 | 2868433700 | 37900 | 37900 | 37900 | 37900 | 46 |
| 457 | 20240731 | 113000 | 2866690300 | 37950 | 37900 | 37950 | 37900 | 228 |
| 458 | 20240731 | 112900 | 2858037750 | 37950 | 37850 | 37950 | 37800 | 401 |
| 459 | 20240731 | 112800 | 2842838450 | 37850 | 37800 | 37850 | 37800 | 478 |
| 460 | 20240731 | 112700 | 2824768150 | 37800 | 37700 | 37850 | 37700 | 872 |
| 461 | 20240731 | 112600 | 2791790500 | 37700 | 37700 | 37750 | 37700 | 240 |
| 462 | 20240731 | 112500 | 2782742450 | 37700 | 37650 | 37700 | 37650 | 2143 |
| 463 | 20240731 | 112400 | 2701957350 | 37650 | 37650 | 37700 | 37650 | 33 |
| 464 | 20240731 | 112300 | 2700714300 | 37650 | 37600 | 37650 | 37600 | 277 |
| 465 | 20240731 | 112200 | 2690285600 | 37600 | 37600 | 37600 | 37600 | 311 |
| 466 | 20240731 | 112100 | 2678592000 | 37600 | 37650 | 37650 | 37600 | 106 |
| 467 | 20240731 | 112000 | 2674605050 | 37650 | 37650 | 37700 | 37600 | 283 |
| 468 | 20240731 | 111900 | 2663950050 | 37650 | 37700 | 37700 | 37650 | 150 |
| 469 | 20240731 | 111800 | 2658296800 | 37700 | 37700 | 37750 | 37650 | 741 |
| 470 | 20240731 | 111700 | 2630334500 | 37750 | 37700 | 37750 | 37700 | 182 |
| 471 | 20240731 | 111600 | 2623465000 | 37700 | 37550 | 37700 | 37550 | 332 |
| 472 | 20240731 | 111500 | 2610973450 | 37550 | 37550 | 37650 | 37550 | 826 |
| 473 | 20240731 | 111400 | 2579910550 | 37600 | 37650 | 37650 | 37600 | 424 |
| 474 | 20240731 | 111300 | 2563967050 | 37650 | 37650 | 37650 | 37650 | 170 |
| 475 | 20240731 | 111200 | 2557566550 | 37650 | 37700 | 37700 | 37650 | 326 |
| 476 | 20240731 | 111100 | 2545288850 | 37700 | 37750 | 37750 | 37700 | 337 |
| 477 | 20240731 | 111000 | 2532577600 | 37750 | 37700 | 37750 | 37700 | 672 |
| 478 | 20240731 | 110900 | 2507242100 | 37700 | 37700 | 37700 | 37650 | 36 |
| 479 | 20240731 | 110800 | 2505886150 | 37650 | 37800 | 37800 | 37650 | 352 |
| 480 | 20240731 | 110700 | 2492607150 | 37800 | 37750 | 37800 | 37700 | 511 |
| 481 | 20240731 | 110600 | 2473316350 | 37800 | 37800 | 37800 | 37750 | 28 |
| 482 | 20240731 | 110500 | 2472258900 | 37750 | 37850 | 37850 | 37750 | 73 |
| 483 | 20240731 | 110400 | 2469499500 | 37800 | 37800 | 37800 | 37800 | 56 |
| 484 | 20240731 | 110300 | 2467382700 | 37800 | 37800 | 37850 | 37750 | 55 |
| 485 | 20240731 | 110200 | 2465304100 | 37800 | 37800 | 37800 | 37800 | 203 |
| 486 | 20240731 | 110100 | 2457630700 | 37800 | 37750 | 37800 | 37750 | 40 |
| 487 | 20240731 | 110000 | 2456120500 | 37750 | 37750 | 37800 | 37700 | 297 |
| 488 | 20240731 | 105900 | 2444908800 | 37750 | 37750 | 37750 | 37750 | 135 |
| 489 | 20240731 | 105800 | 2439812550 | 37700 | 37650 | 37700 | 37600 | 56 |
| 490 | 20240731 | 105700 | 2437704350 | 37650 | 37600 | 37650 | 37550 | 63 |
| 491 | 20240731 | 105600 | 2435335750 | 37650 | 37550 | 37650 | 37550 | 54 |
| 492 | 20240731 | 105500 | 2433305050 | 37600 | 37750 | 37750 | 37600 | 2120 |
| 493 | 20240731 | 105400 | 2353464150 | 37750 | 37800 | 37800 | 37750 | 82 |
| 494 | 20240731 | 105300 | 2350365750 | 37800 | 37750 | 37850 | 37750 | 82 |
| 495 | 20240731 | 105200 | 2347268050 | 37750 | 37800 | 37800 | 37750 | 504 |
| 496 | 20240731 | 105100 | 2328233150 | 37750 | 37800 | 37800 | 37750 | 350 |
| 497 | 20240731 | 105000 | 2315016850 | 37800 | 37850 | 37850 | 37800 | 234 |
| 498 | 20240731 | 104900 | 2306168350 | 37800 | 37850 | 37850 | 37800 | 509 |
| 499 | 20240731 | 104800 | 2286914900 | 37850 | 37950 | 37950 | 37850 | 369 |
| 500 | 20240731 | 104700 | 2272934300 | 37950 | 38000 | 38000 | 37950 | 1365 |
| 501 | 20240731 | 104600 | 2221129650 | 37950 | 37950 | 38000 | 37950 | 215 |
| 502 | 20240731 | 104500 | 2212969800 | 37950 | 38000 | 38000 | 37950 | 57 |
| 503 | 20240731 | 104400 | 2210805300 | 38000 | 37950 | 38000 | 37950 | 39 |
| 504 | 20240731 | 104300 | 2209325200 | 38000 | 37950 | 38000 | 37950 | 26 |
| 505 | 20240731 | 104200 | 2208337900 | 37950 | 37950 | 38000 | 37800 | 1801 |
| 506 | 20240731 | 104100 | 2140051500 | 38000 | 38100 | 38100 | 37950 | 1728 |
| 507 | 20240731 | 104000 | 2074327450 | 38100 | 38100 | 38150 | 38100 | 69 |
| 508 | 20240731 | 103900 | 2071698050 | 38100 | 38150 | 38150 | 38100 | 64 |
| 509 | 20240731 | 103800 | 2069257000 | 38150 | 38150 | 38200 | 38150 | 324 |
| 510 | 20240731 | 103700 | 2056896350 | 38150 | 38150 | 38150 | 38150 | 45 |
| 511 | 20240731 | 103600 | 2055179600 | 38150 | 38150 | 38200 | 38150 | 78 |
| 512 | 20240731 | 103500 | 2052203400 | 38150 | 38150 | 38200 | 38150 | 792 |
| 513 | 20240731 | 103400 | 2021988100 | 38150 | 38100 | 38150 | 38100 | 289 |
| 514 | 20240731 | 103300 | 2010964200 | 38100 | 38200 | 38200 | 38100 | 534 |
| 515 | 20240731 | 103200 | 1990578850 | 38250 | 38250 | 38300 | 38200 | 347 |
| 516 | 20240731 | 103100 | 1977308450 | 38300 | 38450 | 38450 | 38250 | 1032 |
| 517 | 20240731 | 103000 | 1937696950 | 38400 | 38450 | 38450 | 38400 | 522 |
| 518 | 20240731 | 102900 | 1917626650 | 38450 | 38500 | 38500 | 38450 | 17 |
| 519 | 20240731 | 102800 | 1916972400 | 38450 | 38450 | 38450 | 38450 | 64 |
| 520 | 20240731 | 102700 | 1914511600 | 38450 | 38450 | 38450 | 38400 | 472 |
| 521 | 20240731 | 102600 | 1896371000 | 38400 | 38450 | 38450 | 38400 | 175 |
| 522 | 20240731 | 102500 | 1889644500 | 38450 | 38450 | 38450 | 38400 | 188 |
| 523 | 20240731 | 102400 | 1882416400 | 38500 | 38550 | 38550 | 38450 | 116 |
| 524 | 20240731 | 102300 | 1877952650 | 38550 | 38550 | 38550 | 38450 | 258 |
| 525 | 20240731 | 102200 | 1868013750 | 38550 | 38550 | 38600 | 38500 | 180 |
| 526 | 20240731 | 102100 | 1861074750 | 38550 | 38400 | 38550 | 38400 | 193 |
| 527 | 20240731 | 102000 | 1853653700 | 38400 | 38400 | 38400 | 38350 | 333 |
| 528 | 20240731 | 101900 | 1840872150 | 38450 | 38500 | 38500 | 38400 | 660 |
| 529 | 20240731 | 101800 | 1815496950 | 38450 | 38450 | 38500 | 38450 | 154 |
| 530 | 20240731 | 101700 | 1809568950 | 38500 | 38600 | 38650 | 38500 | 2432 |
| 531 | 20240731 | 101600 | 1715695250 | 38600 | 38700 | 38700 | 38600 | 2164 |
| 532 | 20240731 | 101500 | 1632032150 | 38750 | 38750 | 38750 | 38700 | 562 |
| 533 | 20240731 | 101400 | 1610270300 | 38700 | 38500 | 38700 | 38500 | 3708 |
| 534 | 20240731 | 101300 | 1467086650 | 38500 | 38550 | 38600 | 38500 | 596 |
| 535 | 20240731 | 101200 | 1444107400 | 38550 | 38500 | 38550 | 38450 | 1372 |
| 536 | 20240731 | 101100 | 1391284500 | 38500 | 38500 | 38550 | 38500 | 767 |
| 537 | 20240731 | 101000 | 1361746300 | 38500 | 38350 | 38500 | 38300 | 1132 |
| 538 | 20240731 | 100900 | 1318270750 | 38300 | 38300 | 38300 | 38250 | 693 |
| 539 | 20240731 | 100800 | 1291731600 | 38300 | 38300 | 38300 | 38250 | 297 |
| 540 | 20240731 | 100700 | 1280358450 | 38300 | 38400 | 38450 | 38300 | 1251 |
| 541 | 20240731 | 100600 | 1232312400 | 38350 | 38350 | 38400 | 38300 | 961 |
| 542 | 20240731 | 100500 | 1195433950 | 38350 | 38300 | 38350 | 38250 | 455 |
| 543 | 20240731 | 100400 | 1177992800 | 38250 | 38250 | 38400 | 38200 | 2091 |
| 544 | 20240731 | 100300 | 1097906900 | 38250 | 38100 | 38250 | 38000 | 2670 |
| 545 | 20240731 | 100200 | 995940450 | 38050 | 37900 | 38150 | 37900 | 1869 |
| 546 | 20240731 | 100100 | 924882400 | 37900 | 37750 | 37900 | 37750 | 628 |
| 547 | 20240731 | 100000 | 901087750 | 37800 | 37750 | 37800 | 37700 | 243 |
| 548 | 20240731 | 095900 | 891922000 | 37700 | 37800 | 37800 | 37700 | 372 |
| 549 | 20240731 | 095800 | 877894800 | 37800 | 37650 | 37850 | 37650 | 1320 |
| 550 | 20240731 | 095700 | 828071900 | 37700 | 37700 | 37700 | 37700 | 390 |
| 551 | 20240731 | 095600 | 813368900 | 37700 | 37650 | 37700 | 37650 | 51 |
| 552 | 20240731 | 095500 | 811448250 | 37650 | 37650 | 37650 | 37600 | 66 |
| 553 | 20240731 | 095400 | 808963800 | 37650 | 37650 | 37650 | 37650 | 42 |
| 554 | 20240731 | 095300 | 807382500 | 37650 | 37550 | 37650 | 37550 | 258 |
| 555 | 20240731 | 095200 | 797678950 | 37550 | 37650 | 37650 | 37550 | 935 |
| 556 | 20240731 | 095100 | 762530950 | 37600 | 37500 | 37700 | 37500 | 671 |
| 557 | 20240731 | 095000 | 737310300 | 37550 | 37550 | 37550 | 37550 | 29 |
| 558 | 20240731 | 094900 | 736221350 | 37500 | 37500 | 37500 | 37450 | 397 |
| 559 | 20240731 | 094800 | 721335850 | 37500 | 37500 | 37500 | 37500 | 89 |
| 560 | 20240731 | 094700 | 717998350 | 37400 | 37400 | 37400 | 37400 | 193 |
| 561 | 20240731 | 094600 | 710780150 | 37350 | 37400 | 37400 | 37350 | 827 |
| 562 | 20240731 | 094500 | 679873350 | 37450 | 37500 | 37500 | 37450 | 109 |
| 563 | 20240731 | 094400 | 675791250 | 37500 | 37400 | 37500 | 37400 | 238 |
| 564 | 20240731 | 094300 | 666876350 | 37350 | 37350 | 37350 | 37300 | 105 |
| 565 | 20240731 | 094200 | 662957750 | 37350 | 37450 | 37450 | 37300 | 356 |
| 566 | 20240731 | 094100 | 649665050 | 37350 | 37400 | 37450 | 37350 | 220 |
| 567 | 20240731 | 094000 | 641445700 | 37450 | 37400 | 37450 | 37350 | 35 |
| 568 | 20240731 | 093900 | 640136000 | 37450 | 37450 | 37450 | 37350 | 72 |
| 569 | 20240731 | 093800 | 637444600 | 37400 | 37350 | 37400 | 37350 | 355 |
| 570 | 20240731 | 093700 | 624168350 | 37450 | 37350 | 37450 | 37350 | 86 |
| 571 | 20240731 | 093600 | 620954850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 572 | 20240731 | 093500 | 620954850 | 37300 | 37450 | 37450 | 37300 | 184 |
| 573 | 20240731 | 093400 | 614085600 | 37450 | 37550 | 37550 | 37450 | 575 |
| 574 | 20240731 | 093300 | 592539350 | 37600 | 37600 | 37600 | 37600 | 1 |
| 575 | 20240731 | 093200 | 592501750 | 37550 | 37450 | 37550 | 37450 | 260 |
| 576 | 20240731 | 093100 | 582749850 | 37450 | 37400 | 37450 | 37400 | 500 |
| 577 | 20240731 | 093000 | 564029150 | 37450 | 37350 | 37450 | 37300 | 107 |
| 578 | 20240731 | 092900 | 560032600 | 37400 | 37450 | 37450 | 37300 | 387 |
| 579 | 20240731 | 092800 | 545561850 | 37450 | 37500 | 37500 | 37450 | 61 |
| 580 | 20240731 | 092700 | 543277300 | 37500 | 37500 | 37500 | 37500 | 251 |
| 581 | 20240731 | 092600 | 533864800 | 37500 | 37550 | 37550 | 37400 | 109 |
| 582 | 20240731 | 092500 | 529780650 | 37550 | 37550 | 37600 | 37550 | 52 |
| 583 | 20240731 | 092400 | 527827600 | 37550 | 37600 | 37600 | 37550 | 200 |
| 584 | 20240731 | 092300 | 520317000 | 37650 | 37450 | 37650 | 37400 | 490 |
| 585 | 20240731 | 092200 | 501936150 | 37450 | 37500 | 37500 | 37450 | 17 |
| 586 | 20240731 | 092100 | 501299300 | 37500 | 37500 | 37500 | 37400 | 416 |
| 587 | 20240731 | 092000 | 485704450 | 37500 | 37500 | 37500 | 37450 | 156 |
| 588 | 20240731 | 091900 | 479854500 | 37350 | 37300 | 37350 | 37300 | 105 |
| 589 | 20240731 | 091800 | 475933000 | 37300 | 37200 | 37500 | 37200 | 617 |
| 590 | 20240731 | 091700 | 452839500 | 37200 | 37400 | 37400 | 37200 | 670 |
| 591 | 20240731 | 091600 | 427844300 | 37400 | 37400 | 37450 | 37350 | 432 |
| 592 | 20240731 | 091500 | 411672200 | 37400 | 37450 | 37450 | 37250 | 645 |
| 593 | 20240731 | 091400 | 387626500 | 37450 | 37300 | 37450 | 37300 | 806 |
| 594 | 20240731 | 091300 | 357521000 | 37300 | 37200 | 37350 | 37200 | 755 |
| 595 | 20240731 | 091200 | 329385150 | 37200 | 37200 | 37200 | 37200 | 133 |
| 596 | 20240731 | 091100 | 324437550 | 37200 | 37250 | 37250 | 37200 | 457 |
| 597 | 20240731 | 091000 | 307433300 | 37200 | 37300 | 37300 | 37200 | 792 |
| 598 | 20240731 | 090900 | 277938350 | 37250 | 37300 | 37300 | 37250 | 562 |
| 599 | 20240731 | 090800 | 256992500 | 37350 | 37450 | 37450 | 37300 | 656 |
| 600 | 20240731 | 090700 | 232478400 | 37450 | 37450 | 37500 | 37450 | 261 |
| 601 | 20240731 | 090600 | 222703700 | 37450 | 37700 | 37700 | 37400 | 1420 |
| 602 | 20240731 | 090500 | 169391050 | 37700 | 37650 | 37750 | 37650 | 343 |
| 603 | 20240731 | 090400 | 156459600 | 37750 | 37850 | 37850 | 37600 | 390 |
| 604 | 20240731 | 090300 | 141757950 | 37850 | 37600 | 37900 | 37600 | 858 |
| 605 | 20240731 | 090200 | 109382350 | 37600 | 37800 | 37800 | 37600 | 1045 |
| 606 | 20240731 | 090100 | 69947300 | 37800 | 37950 | 37950 | 37800 | 545 |
| 607 | 20240731 | 090000 | 49329450 | 37950 | 37800 | 38000 | 37800 | 1300 |