36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 191100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 3 | 20240731 | 191000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 4 | 20240731 | 190900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 5 | 20240731 | 190800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 6 | 20240731 | 190700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 7 | 20240731 | 190600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 8 | 20240731 | 190500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 9 | 20240731 | 190400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 10 | 20240731 | 190300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 11 | 20240731 | 190200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 12 | 20240731 | 190100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 13 | 20240731 | 190000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 14 | 20240731 | 185900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 15 | 20240731 | 185800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 16 | 20240731 | 185700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 17 | 20240731 | 185600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 18 | 20240731 | 185500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 19 | 20240731 | 185400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 20 | 20240731 | 185300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 21 | 20240731 | 185200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 22 | 20240731 | 185100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 23 | 20240731 | 185000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 24 | 20240731 | 184900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 25 | 20240731 | 184800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 26 | 20240731 | 184700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 27 | 20240731 | 184600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 28 | 20240731 | 184500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 29 | 20240731 | 184400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 30 | 20240731 | 184300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 31 | 20240731 | 184200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 32 | 20240731 | 184100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 33 | 20240731 | 184000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 34 | 20240731 | 183900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 35 | 20240731 | 183800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 36 | 20240731 | 183700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 37 | 20240731 | 183600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 38 | 20240731 | 183500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 39 | 20240731 | 183400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 40 | 20240731 | 183300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 41 | 20240731 | 183200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 42 | 20240731 | 183100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 43 | 20240731 | 183000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 44 | 20240731 | 182900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 45 | 20240731 | 182800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 46 | 20240731 | 182700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 47 | 20240731 | 182600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 48 | 20240731 | 182500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 49 | 20240731 | 182400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 50 | 20240731 | 182300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 51 | 20240731 | 182200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 52 | 20240731 | 182100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 53 | 20240731 | 182000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 54 | 20240731 | 181900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 55 | 20240731 | 181800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 56 | 20240731 | 181700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 57 | 20240731 | 181600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 58 | 20240731 | 181500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 59 | 20240731 | 181400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 60 | 20240731 | 181300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 61 | 20240731 | 181200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 62 | 20240731 | 181100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 63 | 20240731 | 181000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 64 | 20240731 | 180900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 65 | 20240731 | 180800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 66 | 20240731 | 180700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 67 | 20240731 | 180600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 68 | 20240731 | 180500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 69 | 20240731 | 180400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 70 | 20240731 | 180300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 71 | 20240731 | 180200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 72 | 20240731 | 180100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 73 | 20240731 | 180000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 74 | 20240731 | 175900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 75 | 20240731 | 175800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 76 | 20240731 | 175700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 77 | 20240731 | 175600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 78 | 20240731 | 175500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 79 | 20240731 | 175400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 80 | 20240731 | 175300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 81 | 20240731 | 175200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 82 | 20240731 | 175100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 83 | 20240731 | 175000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 84 | 20240731 | 174900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 85 | 20240731 | 174800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 86 | 20240731 | 174700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 87 | 20240731 | 174600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 88 | 20240731 | 174500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 89 | 20240731 | 174400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 90 | 20240731 | 174300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 91 | 20240731 | 174200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 92 | 20240731 | 174100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 93 | 20240731 | 174000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 94 | 20240731 | 173900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 95 | 20240731 | 173800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 96 | 20240731 | 173700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 97 | 20240731 | 173600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 98 | 20240731 | 173500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 99 | 20240731 | 173400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 100 | 20240731 | 173300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 101 | 20240731 | 173200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 102 | 20240731 | 173100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 103 | 20240731 | 173000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 104 | 20240731 | 172900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 105 | 20240731 | 172800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 106 | 20240731 | 172700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 107 | 20240731 | 172600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 108 | 20240731 | 172500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 109 | 20240731 | 172400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 110 | 20240731 | 172300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 111 | 20240731 | 172200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 112 | 20240731 | 172100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 113 | 20240731 | 172000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 114 | 20240731 | 171900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 115 | 20240731 | 171800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 116 | 20240731 | 171700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 117 | 20240731 | 171600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 118 | 20240731 | 171500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 119 | 20240731 | 171400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 120 | 20240731 | 171300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 121 | 20240731 | 171200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 122 | 20240731 | 171100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 123 | 20240731 | 171000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 124 | 20240731 | 170900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 125 | 20240731 | 170800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 126 | 20240731 | 170700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 127 | 20240731 | 170600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 128 | 20240731 | 170500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 129 | 20240731 | 170400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 130 | 20240731 | 170300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 131 | 20240731 | 170200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 132 | 20240731 | 170100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 133 | 20240731 | 170000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 134 | 20240731 | 165900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 135 | 20240731 | 165800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 136 | 20240731 | 165700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 137 | 20240731 | 165600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 138 | 20240731 | 165500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 139 | 20240731 | 165400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 140 | 20240731 | 165300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 141 | 20240731 | 165200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 142 | 20240731 | 165100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 143 | 20240731 | 165000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 144 | 20240731 | 164900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 145 | 20240731 | 164800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 146 | 20240731 | 164700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 147 | 20240731 | 164600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 148 | 20240731 | 164500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 149 | 20240731 | 164400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 150 | 20240731 | 164300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 151 | 20240731 | 164200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 152 | 20240731 | 164100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 153 | 20240731 | 164000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 154 | 20240731 | 163900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 155 | 20240731 | 163800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 156 | 20240731 | 163700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 157 | 20240731 | 163600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 158 | 20240731 | 163500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 159 | 20240731 | 163400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 160 | 20240731 | 163300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 161 | 20240731 | 163200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 162 | 20240731 | 163100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 163 | 20240731 | 163000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 164 | 20240731 | 162900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 165 | 20240731 | 162800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 166 | 20240731 | 162700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 167 | 20240731 | 162600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 168 | 20240731 | 162500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 169 | 20240731 | 162400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 170 | 20240731 | 162300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 171 | 20240731 | 162200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 172 | 20240731 | 162100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 173 | 20240731 | 162000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 174 | 20240731 | 161900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 175 | 20240731 | 161800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 176 | 20240731 | 161700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 177 | 20240731 | 161600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 178 | 20240731 | 161500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 179 | 20240731 | 161400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 180 | 20240731 | 161300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 181 | 20240731 | 161200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 182 | 20240731 | 161100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 183 | 20240731 | 161000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 184 | 20240731 | 160900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 185 | 20240731 | 160800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 186 | 20240731 | 160700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 187 | 20240731 | 160600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 188 | 20240731 | 160500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 189 | 20240731 | 160400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 190 | 20240731 | 160300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 191 | 20240731 | 160200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 192 | 20240731 | 160100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 193 | 20240731 | 160000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 194 | 20240731 | 155900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 195 | 20240731 | 155800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 196 | 20240731 | 155700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 197 | 20240731 | 155600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 198 | 20240731 | 155500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 199 | 20240731 | 155400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 200 | 20240731 | 155300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 201 | 20240731 | 155200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 202 | 20240731 | 155100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 203 | 20240731 | 155000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 204 | 20240731 | 154900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 205 | 20240731 | 154800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 206 | 20240731 | 154700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 207 | 20240731 | 154600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 208 | 20240731 | 154500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 209 | 20240731 | 154400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 210 | 20240731 | 154300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 211 | 20240731 | 154200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 212 | 20240731 | 154100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 213 | 20240731 | 154000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 214 | 20240731 | 153900 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 215 | 20240731 | 153800 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 216 | 20240731 | 153700 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 217 | 20240731 | 153600 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 218 | 20240731 | 153500 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 219 | 20240731 | 153400 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 220 | 20240731 | 153300 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 221 | 20240731 | 153200 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 222 | 20240731 | 153100 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 0 |
| 223 | 20240731 | 153000 | 136290348700 | 155300 | 155300 | 155300 | 155300 | 185737 |
| 224 | 20240731 | 152900 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 225 | 20240731 | 152800 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 226 | 20240731 | 152700 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 227 | 20240731 | 152600 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 228 | 20240731 | 152500 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 229 | 20240731 | 152400 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 230 | 20240731 | 152300 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 231 | 20240731 | 152200 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 232 | 20240731 | 152100 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 233 | 20240731 | 152000 | 107445392600 | 154600 | 154600 | 154600 | 154600 | 0 |
| 234 | 20240731 | 151900 | 107445392600 | 154600 | 154700 | 154700 | 154500 | 1828 |
| 235 | 20240731 | 151800 | 107162736200 | 154700 | 155100 | 155100 | 154600 | 2022 |
| 236 | 20240731 | 151700 | 106849808600 | 155100 | 154700 | 155200 | 154600 | 4893 |
| 237 | 20240731 | 151600 | 106091641700 | 154600 | 154600 | 154800 | 154500 | 1658 |
| 238 | 20240731 | 151500 | 105835239700 | 154600 | 154400 | 154600 | 154300 | 1900 |
| 239 | 20240731 | 151400 | 105541787600 | 154400 | 154500 | 154500 | 154300 | 1610 |
| 240 | 20240731 | 151300 | 105293186800 | 154400 | 154500 | 154600 | 154300 | 1823 |
| 241 | 20240731 | 151200 | 105011626600 | 154500 | 154400 | 154500 | 154300 | 1503 |
| 242 | 20240731 | 151100 | 104779534500 | 154300 | 154400 | 154400 | 154300 | 1354 |
| 243 | 20240731 | 151000 | 104570563500 | 154300 | 154300 | 154300 | 154100 | 1588 |
| 244 | 20240731 | 150900 | 104325641700 | 154200 | 154400 | 154400 | 154200 | 1770 |
| 245 | 20240731 | 150800 | 104052607300 | 154400 | 154400 | 154500 | 154300 | 1880 |
| 246 | 20240731 | 150700 | 103762492800 | 154400 | 154500 | 154500 | 154300 | 1333 |
| 247 | 20240731 | 150600 | 103556647200 | 154400 | 154500 | 154600 | 154400 | 1782 |
| 248 | 20240731 | 150500 | 103281305100 | 154400 | 154600 | 154700 | 154400 | 1588 |
| 249 | 20240731 | 150400 | 103035875300 | 154800 | 154800 | 154900 | 154700 | 1904 |
| 250 | 20240731 | 150300 | 102741237600 | 154800 | 154900 | 154900 | 154700 | 1174 |
| 251 | 20240731 | 150200 | 102559479300 | 154800 | 154900 | 154900 | 154700 | 1261 |
| 252 | 20240731 | 150100 | 102364238400 | 154800 | 155000 | 155000 | 154800 | 782 |
| 253 | 20240731 | 150000 | 102243078300 | 154800 | 155100 | 155200 | 154800 | 3853 |
| 254 | 20240731 | 145900 | 101645801000 | 155200 | 155100 | 155200 | 155000 | 890 |
| 255 | 20240731 | 145800 | 101507757500 | 155100 | 155200 | 155200 | 155000 | 1342 |
| 256 | 20240731 | 145700 | 101299602800 | 155100 | 155000 | 155200 | 154900 | 3277 |
| 257 | 20240731 | 145600 | 100791603600 | 154900 | 154800 | 155000 | 154800 | 997 |
| 258 | 20240731 | 145500 | 100637139000 | 154800 | 154800 | 154900 | 154700 | 1768 |
| 259 | 20240731 | 145400 | 100363392200 | 154900 | 155000 | 155000 | 154800 | 1558 |
| 260 | 20240731 | 145300 | 100122083800 | 155000 | 155000 | 155000 | 154900 | 1189 |
| 261 | 20240731 | 145200 | 99937828500 | 155000 | 155000 | 155000 | 154900 | 1043 |
| 262 | 20240731 | 145100 | 99776230000 | 155000 | 154900 | 155000 | 154900 | 580 |
| 263 | 20240731 | 145000 | 99686347400 | 155000 | 155000 | 155000 | 154800 | 553 |
| 264 | 20240731 | 144900 | 99600659500 | 154900 | 154800 | 155100 | 154800 | 831 |
| 265 | 20240731 | 144800 | 99471857800 | 154800 | 155000 | 155100 | 154800 | 733 |
| 266 | 20240731 | 144700 | 99358273400 | 155000 | 154800 | 155200 | 154500 | 3368 |
| 267 | 20240731 | 144600 | 98836408600 | 154800 | 154800 | 154800 | 154600 | 1865 |
| 268 | 20240731 | 144500 | 98547903500 | 154800 | 154700 | 154800 | 154600 | 957 |
| 269 | 20240731 | 144400 | 98399827100 | 154700 | 154500 | 154700 | 154400 | 2778 |
| 270 | 20240731 | 144300 | 97970282800 | 154500 | 154500 | 154500 | 154400 | 718 |
| 271 | 20240731 | 144200 | 97859358800 | 154500 | 154400 | 154500 | 154300 | 1120 |
| 272 | 20240731 | 144100 | 97686349600 | 154400 | 154400 | 154400 | 154300 | 573 |
| 273 | 20240731 | 144000 | 97597885800 | 154400 | 154400 | 154400 | 154300 | 521 |
| 274 | 20240731 | 143900 | 97517454800 | 154400 | 154500 | 154500 | 154300 | 1710 |
| 275 | 20240731 | 143800 | 97253458400 | 154500 | 154300 | 154500 | 154200 | 947 |
| 276 | 20240731 | 143700 | 97107250500 | 154300 | 154400 | 154400 | 154200 | 641 |
| 277 | 20240731 | 143600 | 97008347700 | 154400 | 154600 | 154600 | 154200 | 1946 |
| 278 | 20240731 | 143500 | 96707868500 | 154500 | 154500 | 154500 | 154400 | 705 |
| 279 | 20240731 | 143400 | 96598952800 | 154400 | 154400 | 154500 | 154400 | 430 |
| 280 | 20240731 | 143300 | 96532534300 | 154400 | 154300 | 154500 | 154200 | 617 |
| 281 | 20240731 | 143200 | 96437292900 | 154300 | 154300 | 154500 | 154200 | 723 |
| 282 | 20240731 | 143100 | 96325748300 | 154300 | 154500 | 154600 | 154300 | 1834 |
| 283 | 20240731 | 143000 | 96042518500 | 154500 | 154500 | 154500 | 154400 | 427 |
| 284 | 20240731 | 142900 | 95976551600 | 154400 | 154400 | 154500 | 154400 | 494 |
| 285 | 20240731 | 142800 | 95900239100 | 154500 | 154400 | 154500 | 154300 | 518 |
| 286 | 20240731 | 142700 | 95820239200 | 154300 | 154400 | 154400 | 154300 | 823 |
| 287 | 20240731 | 142600 | 95693190400 | 154400 | 154300 | 154400 | 154200 | 980 |
| 288 | 20240731 | 142500 | 95541975000 | 154400 | 154600 | 154600 | 154300 | 1380 |
| 289 | 20240731 | 142400 | 95328856200 | 154500 | 154500 | 154500 | 154400 | 474 |
| 290 | 20240731 | 142300 | 95255628600 | 154500 | 154400 | 154500 | 154200 | 546 |
| 291 | 20240731 | 142200 | 95171347000 | 154400 | 154300 | 154500 | 154000 | 843 |
| 292 | 20240731 | 142100 | 95041309200 | 154300 | 154300 | 154300 | 154000 | 670 |
| 293 | 20240731 | 142000 | 94937985400 | 154300 | 154200 | 154500 | 154100 | 1404 |
| 294 | 20240731 | 141900 | 94721409500 | 154100 | 154200 | 154200 | 153800 | 1461 |
| 295 | 20240731 | 141800 | 94496254400 | 153800 | 154600 | 154600 | 153600 | 6444 |
| 296 | 20240731 | 141700 | 93503618100 | 154700 | 154600 | 154700 | 154600 | 720 |
| 297 | 20240731 | 141600 | 93392276100 | 154700 | 154700 | 154800 | 154600 | 614 |
| 298 | 20240731 | 141500 | 93297281300 | 154700 | 154800 | 154900 | 154700 | 725 |
| 299 | 20240731 | 141400 | 93185082400 | 154800 | 154700 | 154800 | 154700 | 542 |
| 300 | 20240731 | 141300 | 93101189700 | 154800 | 155000 | 155000 | 154600 | 1737 |
| 301 | 20240731 | 141200 | 92832276900 | 155000 | 155000 | 155000 | 154900 | 614 |
| 302 | 20240731 | 141100 | 92737116800 | 154900 | 154900 | 155000 | 154800 | 872 |
| 303 | 20240731 | 141000 | 92602025400 | 154900 | 154900 | 154900 | 154800 | 249 |
| 304 | 20240731 | 140900 | 92563455600 | 154900 | 154900 | 154900 | 154600 | 1448 |
| 305 | 20240731 | 140800 | 92339310700 | 154900 | 154800 | 154900 | 154800 | 591 |
| 306 | 20240731 | 140700 | 92247802000 | 154800 | 154800 | 154900 | 154600 | 811 |
| 307 | 20240731 | 140600 | 92122284800 | 154700 | 154400 | 154900 | 154400 | 1029 |
| 308 | 20240731 | 140500 | 91963126700 | 154400 | 154900 | 154900 | 154400 | 3845 |
| 309 | 20240731 | 140400 | 91368583300 | 154800 | 154900 | 154900 | 154800 | 412 |
| 310 | 20240731 | 140300 | 91304768900 | 154900 | 154800 | 154900 | 154800 | 820 |
| 311 | 20240731 | 140200 | 91177802800 | 154900 | 154800 | 154900 | 154800 | 630 |
| 312 | 20240731 | 140100 | 91080256300 | 154900 | 155100 | 155100 | 154800 | 2703 |
| 313 | 20240731 | 140000 | 90661504400 | 155100 | 154900 | 155100 | 154900 | 621 |
| 314 | 20240731 | 135900 | 90565220600 | 154900 | 155100 | 155200 | 154900 | 795 |
| 315 | 20240731 | 135800 | 90441990600 | 155100 | 155000 | 155200 | 155000 | 462 |
| 316 | 20240731 | 135700 | 90370340700 | 155000 | 155100 | 155200 | 155000 | 917 |
| 317 | 20240731 | 135600 | 90228146500 | 155100 | 155000 | 155100 | 154900 | 408 |
| 318 | 20240731 | 135500 | 90164898500 | 155000 | 155000 | 155100 | 154900 | 809 |
| 319 | 20240731 | 135400 | 90039469000 | 155100 | 154900 | 155100 | 154800 | 1194 |
| 320 | 20240731 | 135300 | 89854402900 | 154900 | 155000 | 155200 | 154700 | 1359 |
| 321 | 20240731 | 135200 | 89643782400 | 155000 | 154900 | 155000 | 154800 | 640 |
| 322 | 20240731 | 135100 | 89544650400 | 154900 | 154800 | 154900 | 154700 | 532 |
| 323 | 20240731 | 135000 | 89462263000 | 154700 | 154700 | 154900 | 154600 | 3031 |
| 324 | 20240731 | 134900 | 88993364600 | 154700 | 155000 | 155000 | 154500 | 2661 |
| 325 | 20240731 | 134800 | 88581550000 | 154900 | 155300 | 155300 | 154900 | 635 |
| 326 | 20240731 | 134700 | 88483137900 | 154900 | 155100 | 155300 | 154900 | 1409 |
| 327 | 20240731 | 134600 | 88264652800 | 155000 | 155500 | 155600 | 154900 | 4242 |
| 328 | 20240731 | 134500 | 87605848700 | 155500 | 155500 | 155600 | 155400 | 895 |
| 329 | 20240731 | 134400 | 87466663200 | 155500 | 155500 | 155700 | 155400 | 2611 |
| 330 | 20240731 | 134300 | 87060511300 | 155500 | 155300 | 155500 | 155300 | 1705 |
| 331 | 20240731 | 134200 | 86795601800 | 155300 | 155300 | 155300 | 155200 | 702 |
| 332 | 20240731 | 134100 | 86686616500 | 155200 | 155100 | 155200 | 155100 | 641 |
| 333 | 20240731 | 134000 | 86587134700 | 155200 | 155200 | 155200 | 155100 | 341 |
| 334 | 20240731 | 133900 | 86534211600 | 155200 | 155000 | 155200 | 154900 | 840 |
| 335 | 20240731 | 133800 | 86403967700 | 155000 | 155300 | 155300 | 154900 | 1259 |
| 336 | 20240731 | 133700 | 86208744000 | 155300 | 155200 | 155300 | 155200 | 958 |
| 337 | 20240731 | 133600 | 86060031100 | 155200 | 155000 | 155200 | 155000 | 780 |
| 338 | 20240731 | 133500 | 85939039800 | 155000 | 155200 | 155200 | 154800 | 1904 |
| 339 | 20240731 | 133400 | 85643890200 | 155100 | 155000 | 155200 | 154800 | 809 |
| 340 | 20240731 | 133300 | 85518506700 | 155000 | 154900 | 155000 | 154800 | 1413 |
| 341 | 20240731 | 133200 | 85299603900 | 155000 | 155100 | 155100 | 154900 | 945 |
| 342 | 20240731 | 133100 | 85153130700 | 155100 | 155100 | 155100 | 154900 | 1261 |
| 343 | 20240731 | 133000 | 84957683300 | 155100 | 155100 | 155200 | 155000 | 2005 |
| 344 | 20240731 | 132900 | 84646794200 | 155200 | 155300 | 155400 | 155100 | 727 |
| 345 | 20240731 | 132800 | 84533946400 | 155300 | 155400 | 155400 | 155100 | 866 |
| 346 | 20240731 | 132700 | 84399477400 | 155400 | 155600 | 155700 | 155200 | 2170 |
| 347 | 20240731 | 132600 | 84062106300 | 155500 | 155500 | 155600 | 155400 | 480 |
| 348 | 20240731 | 132500 | 83987461400 | 155500 | 155300 | 155500 | 155300 | 363 |
| 349 | 20240731 | 132400 | 83931026300 | 155300 | 155500 | 155600 | 155300 | 1897 |
| 350 | 20240731 | 132300 | 83635990200 | 155600 | 155400 | 155600 | 155300 | 1768 |
| 351 | 20240731 | 132200 | 83361111900 | 155400 | 155400 | 155400 | 155300 | 422 |
| 352 | 20240731 | 132100 | 83295546400 | 155300 | 155200 | 155300 | 155100 | 689 |
| 353 | 20240731 | 132000 | 83188607300 | 155200 | 155200 | 155300 | 155100 | 564 |
| 354 | 20240731 | 131900 | 83101086000 | 155100 | 155200 | 155200 | 155100 | 1252 |
| 355 | 20240731 | 131800 | 82906805800 | 155100 | 155000 | 155200 | 155000 | 890 |
| 356 | 20240731 | 131700 | 82768780400 | 155000 | 155200 | 155200 | 155000 | 1162 |
| 357 | 20240731 | 131600 | 82588533400 | 155200 | 155400 | 155400 | 155100 | 959 |
| 358 | 20240731 | 131500 | 82439635300 | 155400 | 155500 | 155500 | 155400 | 694 |
| 359 | 20240731 | 131400 | 82331757800 | 155500 | 155400 | 155500 | 155300 | 405 |
| 360 | 20240731 | 131300 | 82268809700 | 155400 | 155400 | 155400 | 155000 | 2469 |
| 361 | 20240731 | 131200 | 81885809900 | 155400 | 155200 | 155400 | 155100 | 1719 |
| 362 | 20240731 | 131100 | 81619039000 | 155100 | 155200 | 155200 | 155100 | 731 |
| 363 | 20240731 | 131000 | 81505631000 | 155200 | 155400 | 155500 | 155100 | 2196 |
| 364 | 20240731 | 130900 | 81164737200 | 155400 | 155400 | 155500 | 155300 | 837 |
| 365 | 20240731 | 130800 | 81034647500 | 155400 | 155600 | 155600 | 155200 | 1375 |
| 366 | 20240731 | 130700 | 80820994500 | 155600 | 155700 | 155700 | 155500 | 944 |
| 367 | 20240731 | 130600 | 80674087600 | 155700 | 155700 | 155800 | 155600 | 1096 |
| 368 | 20240731 | 130500 | 80503456600 | 155700 | 155900 | 155900 | 155700 | 1115 |
| 369 | 20240731 | 130400 | 80329769300 | 155800 | 155800 | 155900 | 155800 | 533 |
| 370 | 20240731 | 130300 | 80246689500 | 155900 | 156300 | 156300 | 155800 | 4707 |
| 371 | 20240731 | 130200 | 79512042000 | 156300 | 156700 | 156700 | 156300 | 2801 |
| 372 | 20240731 | 130100 | 79073674800 | 156700 | 156700 | 156700 | 156600 | 1559 |
| 373 | 20240731 | 130000 | 78829488400 | 156700 | 156600 | 156700 | 156500 | 510 |
| 374 | 20240731 | 125900 | 78749589300 | 156500 | 156500 | 156600 | 156500 | 395 |
| 375 | 20240731 | 125800 | 78687733100 | 156600 | 156600 | 156600 | 156500 | 334 |
| 376 | 20240731 | 125700 | 78635429600 | 156600 | 156600 | 156600 | 156500 | 535 |
| 377 | 20240731 | 125600 | 78551649500 | 156600 | 156600 | 156600 | 156500 | 224 |
| 378 | 20240731 | 125500 | 78516573000 | 156600 | 156600 | 156600 | 156500 | 494 |
| 379 | 20240731 | 125400 | 78439227100 | 156600 | 156600 | 156700 | 156500 | 262 |
| 380 | 20240731 | 125300 | 78398198800 | 156600 | 156700 | 156700 | 156600 | 1564 |
| 381 | 20240731 | 125200 | 78153260300 | 156600 | 156700 | 156700 | 156600 | 217 |
| 382 | 20240731 | 125100 | 78119259000 | 156700 | 156600 | 156700 | 156600 | 373 |
| 383 | 20240731 | 125000 | 78060810200 | 156700 | 156700 | 156700 | 156600 | 477 |
| 384 | 20240731 | 124900 | 77986090100 | 156700 | 156600 | 156700 | 156600 | 318 |
| 385 | 20240731 | 124800 | 77936273900 | 156700 | 156700 | 156700 | 156600 | 675 |
| 386 | 20240731 | 124700 | 77830552400 | 156700 | 156600 | 156700 | 156600 | 2563 |
| 387 | 20240731 | 124600 | 77429062600 | 156700 | 156700 | 156700 | 156600 | 391 |
| 388 | 20240731 | 124500 | 77367799000 | 156700 | 156700 | 156700 | 156600 | 376 |
| 389 | 20240731 | 124400 | 77308893200 | 156700 | 156700 | 156700 | 156600 | 592 |
| 390 | 20240731 | 124300 | 77216147900 | 156700 | 156600 | 156700 | 156500 | 409 |
| 391 | 20240731 | 124200 | 77152095800 | 156600 | 156500 | 156600 | 156500 | 446 |
| 392 | 20240731 | 124100 | 77082273700 | 156500 | 156500 | 156600 | 156400 | 645 |
| 393 | 20240731 | 124000 | 76981320000 | 156500 | 156600 | 156600 | 156500 | 704 |
| 394 | 20240731 | 123900 | 76871127800 | 156600 | 156600 | 156700 | 156500 | 721 |
| 395 | 20240731 | 123800 | 76758241700 | 156600 | 156800 | 156800 | 156500 | 2954 |
| 396 | 20240731 | 123700 | 76295717900 | 156800 | 156900 | 156900 | 156700 | 904 |
| 397 | 20240731 | 123600 | 76153961800 | 156900 | 157000 | 157000 | 156800 | 1075 |
| 398 | 20240731 | 123500 | 75985278100 | 157000 | 157100 | 157100 | 156900 | 806 |
| 399 | 20240731 | 123400 | 75858739100 | 157100 | 157000 | 157100 | 157000 | 781 |
| 400 | 20240731 | 123300 | 75736101000 | 157000 | 157000 | 157000 | 156900 | 244 |
| 401 | 20240731 | 123200 | 75697797000 | 156900 | 157000 | 157000 | 156900 | 256 |
| 402 | 20240731 | 123100 | 75657611000 | 157000 | 156900 | 157000 | 156900 | 145 |
| 403 | 20240731 | 123000 | 75634849300 | 157000 | 157000 | 157000 | 156800 | 790 |
| 404 | 20240731 | 122900 | 75510908700 | 157000 | 157000 | 157000 | 156900 | 213 |
| 405 | 20240731 | 122800 | 75477474800 | 157000 | 156900 | 157000 | 156900 | 333 |
| 406 | 20240731 | 122700 | 75425217400 | 156900 | 157000 | 157000 | 156800 | 484 |
| 407 | 20240731 | 122600 | 75349265000 | 157000 | 157100 | 157100 | 156900 | 1697 |
| 408 | 20240731 | 122500 | 75082887000 | 157100 | 157100 | 157100 | 157000 | 279 |
| 409 | 20240731 | 122400 | 75039056800 | 157000 | 157000 | 157200 | 156900 | 393 |
| 410 | 20240731 | 122300 | 74977336200 | 157000 | 157000 | 157000 | 156900 | 668 |
| 411 | 20240731 | 122200 | 74872464000 | 156900 | 157200 | 157200 | 156900 | 914 |
| 412 | 20240731 | 122100 | 74729000200 | 157200 | 157200 | 157200 | 157000 | 1480 |
| 413 | 20240731 | 122000 | 74496526500 | 157200 | 157200 | 157200 | 157100 | 309 |
| 414 | 20240731 | 121900 | 74447955700 | 157200 | 157200 | 157200 | 157100 | 211 |
| 415 | 20240731 | 121800 | 74414789700 | 157100 | 157000 | 157100 | 157000 | 1073 |
| 416 | 20240731 | 121700 | 74246272000 | 157000 | 157000 | 157000 | 156900 | 358 |
| 417 | 20240731 | 121600 | 74190068400 | 157000 | 156900 | 157000 | 156900 | 597 |
| 418 | 20240731 | 121500 | 74096353600 | 157000 | 156900 | 157000 | 156600 | 2302 |
| 419 | 20240731 | 121400 | 73735536100 | 156800 | 156900 | 156900 | 156800 | 234 |
| 420 | 20240731 | 121300 | 73698828000 | 156900 | 156800 | 156900 | 156800 | 505 |
| 421 | 20240731 | 121200 | 73619600500 | 156900 | 156800 | 156900 | 156800 | 327 |
| 422 | 20240731 | 121100 | 73568295000 | 156900 | 156900 | 157000 | 156800 | 1028 |
| 423 | 20240731 | 121000 | 73407043000 | 157000 | 157000 | 157000 | 156900 | 119 |
| 424 | 20240731 | 120900 | 73388363700 | 156900 | 156900 | 157000 | 156900 | 1077 |
| 425 | 20240731 | 120800 | 73219303600 | 156900 | 156800 | 156900 | 156700 | 801 |
| 426 | 20240731 | 120700 | 73093691200 | 156800 | 156700 | 156800 | 156700 | 989 |
| 427 | 20240731 | 120600 | 72938661200 | 156800 | 156900 | 157000 | 156700 | 1273 |
| 428 | 20240731 | 120500 | 72739029200 | 156800 | 157100 | 157100 | 156800 | 1432 |
| 429 | 20240731 | 120400 | 72514337200 | 157000 | 157400 | 157500 | 157000 | 808 |
| 430 | 20240731 | 120300 | 72387283900 | 157400 | 157500 | 157500 | 157400 | 1363 |
| 431 | 20240731 | 120200 | 72172722500 | 157400 | 157400 | 157500 | 157300 | 1011 |
| 432 | 20240731 | 120100 | 72013591100 | 157400 | 157500 | 157500 | 157100 | 1426 |
| 433 | 20240731 | 120000 | 71789194000 | 157500 | 157500 | 157500 | 157400 | 1893 |
| 434 | 20240731 | 115900 | 71491153400 | 157500 | 157200 | 157500 | 157100 | 3065 |
| 435 | 20240731 | 115800 | 71009013100 | 157100 | 157500 | 157600 | 157100 | 4064 |
| 436 | 20240731 | 115700 | 70369321300 | 157500 | 157500 | 157600 | 157500 | 1363 |
| 437 | 20240731 | 115600 | 70154554400 | 157500 | 157500 | 157600 | 157500 | 720 |
| 438 | 20240731 | 115500 | 70041111100 | 157600 | 157500 | 157600 | 157500 | 2290 |
| 439 | 20240731 | 115400 | 69680396500 | 157600 | 157600 | 157600 | 157500 | 637 |
| 440 | 20240731 | 115300 | 69580019500 | 157600 | 157400 | 157600 | 157400 | 3588 |
| 441 | 20240731 | 115200 | 69014848300 | 157400 | 157500 | 157500 | 157400 | 814 |
| 442 | 20240731 | 115100 | 68886660800 | 157500 | 157500 | 157500 | 157400 | 1104 |
| 443 | 20240731 | 115000 | 68712791800 | 157500 | 157400 | 157500 | 157300 | 2631 |
| 444 | 20240731 | 114900 | 68298655800 | 157300 | 157400 | 157400 | 157300 | 712 |
| 445 | 20240731 | 114800 | 68186616400 | 157400 | 157300 | 157400 | 157300 | 630 |
| 446 | 20240731 | 114700 | 68087482300 | 157300 | 157300 | 157300 | 157200 | 1529 |
| 447 | 20240731 | 114600 | 67847013900 | 157300 | 157300 | 157400 | 157200 | 839 |
| 448 | 20240731 | 114500 | 67715043700 | 157300 | 157100 | 157300 | 157100 | 1698 |
| 449 | 20240731 | 114400 | 67448094500 | 157100 | 157200 | 157200 | 157100 | 2020 |
| 450 | 20240731 | 114300 | 67130653300 | 157200 | 157200 | 157200 | 157100 | 1949 |
| 451 | 20240731 | 114200 | 66824404100 | 157200 | 157100 | 157200 | 156900 | 2849 |
| 452 | 20240731 | 114100 | 66376947800 | 157000 | 157300 | 157300 | 157000 | 2273 |
| 453 | 20240731 | 114000 | 66019723900 | 157200 | 157400 | 157400 | 156900 | 7362 |
| 454 | 20240731 | 113900 | 64862638700 | 157400 | 157000 | 157400 | 156900 | 9284 |
| 455 | 20240731 | 113800 | 63404414700 | 157000 | 157000 | 157000 | 156900 | 1871 |
| 456 | 20240731 | 113700 | 63110789500 | 157000 | 157000 | 157000 | 156900 | 1880 |
| 457 | 20240731 | 113600 | 62815682000 | 157000 | 156800 | 157000 | 156700 | 3854 |
| 458 | 20240731 | 113500 | 62210908000 | 156800 | 156700 | 156800 | 156700 | 668 |
| 459 | 20240731 | 113400 | 62106172200 | 156700 | 156700 | 156900 | 156700 | 1771 |
| 460 | 20240731 | 113300 | 61828481200 | 156600 | 156700 | 156800 | 156600 | 2522 |
| 461 | 20240731 | 113200 | 61433231600 | 156700 | 156500 | 156700 | 156500 | 2365 |
| 462 | 20240731 | 113100 | 61062903600 | 156500 | 156300 | 156500 | 156200 | 15429 |
| 463 | 20240731 | 113000 | 58649752900 | 156300 | 156000 | 156300 | 155900 | 28735 |
| 464 | 20240731 | 112900 | 54165592100 | 156000 | 155900 | 156000 | 155900 | 989 |
| 465 | 20240731 | 112800 | 54011369600 | 155900 | 155800 | 156000 | 155800 | 1738 |
| 466 | 20240731 | 112700 | 53740421700 | 155900 | 155800 | 155900 | 155800 | 8693 |
| 467 | 20240731 | 112600 | 52385616200 | 155800 | 155700 | 155800 | 155600 | 4307 |
| 468 | 20240731 | 112500 | 51714950300 | 155700 | 155500 | 155700 | 155500 | 2683 |
| 469 | 20240731 | 112400 | 51297508600 | 155500 | 155300 | 155500 | 155200 | 7989 |
| 470 | 20240731 | 112300 | 50055759600 | 155300 | 155200 | 155300 | 155000 | 2209 |
| 471 | 20240731 | 112200 | 49712904600 | 155100 | 155200 | 155200 | 155000 | 5110 |
| 472 | 20240731 | 112100 | 48920260200 | 155100 | 155100 | 155200 | 155100 | 1122 |
| 473 | 20240731 | 112000 | 48746219200 | 155100 | 155100 | 155200 | 155100 | 484 |
| 474 | 20240731 | 111900 | 48671113800 | 155200 | 155100 | 155200 | 155100 | 1102 |
| 475 | 20240731 | 111800 | 48500174200 | 155100 | 155100 | 155100 | 155000 | 558 |
| 476 | 20240731 | 111700 | 48413629700 | 155100 | 155100 | 155100 | 155000 | 260 |
| 477 | 20240731 | 111600 | 48373303800 | 155100 | 155100 | 155100 | 155000 | 1108 |
| 478 | 20240731 | 111500 | 48201475600 | 155000 | 154900 | 155200 | 154900 | 3345 |
| 479 | 20240731 | 111400 | 47682797700 | 155000 | 155100 | 155100 | 154900 | 887 |
| 480 | 20240731 | 111300 | 47545318800 | 155100 | 155100 | 155200 | 155000 | 809 |
| 481 | 20240731 | 111200 | 47419841300 | 155100 | 155200 | 155200 | 155100 | 1012 |
| 482 | 20240731 | 111100 | 47262838100 | 155200 | 155200 | 155200 | 155000 | 1956 |
| 483 | 20240731 | 111000 | 46959448600 | 155200 | 155100 | 155200 | 155100 | 440 |
| 484 | 20240731 | 110900 | 46891187100 | 155200 | 155200 | 155200 | 155000 | 3342 |
| 485 | 20240731 | 110800 | 46372822700 | 155200 | 155300 | 155300 | 155100 | 2040 |
| 486 | 20240731 | 110700 | 46056228300 | 155300 | 155300 | 155300 | 155200 | 320 |
| 487 | 20240731 | 110600 | 46006536500 | 155300 | 155300 | 155300 | 155200 | 617 |
| 488 | 20240731 | 110500 | 45910744400 | 155300 | 155400 | 155400 | 155200 | 2040 |
| 489 | 20240731 | 110400 | 45593931400 | 155400 | 155200 | 155400 | 155200 | 2354 |
| 490 | 20240731 | 110300 | 45228443100 | 155200 | 155100 | 155200 | 155100 | 7179 |
| 491 | 20240731 | 110200 | 44114535900 | 155100 | 155100 | 155100 | 155000 | 716 |
| 492 | 20240731 | 110100 | 44003525000 | 155100 | 155100 | 155100 | 155000 | 608 |
| 493 | 20240731 | 110000 | 43909227000 | 155100 | 155000 | 155100 | 155000 | 341 |
| 494 | 20240731 | 105900 | 43856341500 | 155100 | 155000 | 155200 | 155000 | 1874 |
| 495 | 20240731 | 105800 | 43565692900 | 155000 | 155000 | 155100 | 154900 | 1393 |
| 496 | 20240731 | 105700 | 43349747300 | 155000 | 154900 | 155000 | 154900 | 1028 |
| 497 | 20240731 | 105600 | 43190431800 | 155000 | 155100 | 155100 | 154800 | 1734 |
| 498 | 20240731 | 105500 | 42921726400 | 155100 | 155000 | 155200 | 154900 | 3137 |
| 499 | 20240731 | 105400 | 42435343500 | 155000 | 154900 | 155000 | 154800 | 1358 |
| 500 | 20240731 | 105300 | 42224956900 | 154800 | 155000 | 155100 | 154800 | 905 |
| 501 | 20240731 | 105200 | 42084712900 | 155100 | 154700 | 155100 | 154600 | 9598 |
| 502 | 20240731 | 105100 | 40597262700 | 154700 | 154600 | 154800 | 154500 | 862 |
| 503 | 20240731 | 105000 | 40463956300 | 154600 | 154500 | 154600 | 154500 | 411 |
| 504 | 20240731 | 104900 | 40400422700 | 154600 | 154800 | 155000 | 154500 | 3595 |
| 505 | 20240731 | 104800 | 39843869600 | 154800 | 154600 | 154800 | 154600 | 1065 |
| 506 | 20240731 | 104700 | 39679147300 | 154600 | 154900 | 154900 | 154500 | 1752 |
| 507 | 20240731 | 104600 | 39408178700 | 154800 | 155000 | 155100 | 154800 | 3737 |
| 508 | 20240731 | 104500 | 38829180900 | 155100 | 155000 | 155100 | 154900 | 1205 |
| 509 | 20240731 | 104400 | 38642395300 | 155000 | 155100 | 155100 | 154900 | 1545 |
| 510 | 20240731 | 104300 | 38402929500 | 155100 | 155000 | 155100 | 154900 | 1770 |
| 511 | 20240731 | 104200 | 38128576000 | 155000 | 155000 | 155100 | 154900 | 2353 |
| 512 | 20240731 | 104100 | 37763871700 | 155000 | 155000 | 155000 | 154900 | 467 |
| 513 | 20240731 | 104000 | 37691504800 | 154900 | 154900 | 155000 | 154800 | 1119 |
| 514 | 20240731 | 103900 | 37518170400 | 154900 | 154900 | 155000 | 154900 | 941 |
| 515 | 20240731 | 103800 | 37372382500 | 155000 | 154700 | 155000 | 154700 | 1608 |
| 516 | 20240731 | 103700 | 37123453600 | 154700 | 154900 | 155000 | 154700 | 1904 |
| 517 | 20240731 | 103600 | 36828678300 | 155000 | 155000 | 155100 | 154900 | 1052 |
| 518 | 20240731 | 103500 | 36665617400 | 155000 | 155200 | 155200 | 154900 | 1392 |
| 519 | 20240731 | 103400 | 36449812700 | 155200 | 155100 | 155200 | 155000 | 1073 |
| 520 | 20240731 | 103300 | 36283404200 | 155100 | 155300 | 155300 | 154900 | 981 |
| 521 | 20240731 | 103200 | 36131280100 | 155200 | 155700 | 155700 | 155200 | 2336 |
| 522 | 20240731 | 103100 | 35768035400 | 155700 | 155700 | 155800 | 155600 | 2576 |
| 523 | 20240731 | 103000 | 35366939400 | 155600 | 155600 | 155700 | 155500 | 1684 |
| 524 | 20240731 | 102900 | 35104899700 | 155600 | 155700 | 155700 | 155500 | 2150 |
| 525 | 20240731 | 102800 | 34770349900 | 155700 | 155600 | 155800 | 155600 | 5954 |
| 526 | 20240731 | 102700 | 33843185300 | 155600 | 155400 | 155700 | 155400 | 2214 |
| 527 | 20240731 | 102600 | 33498721100 | 155400 | 155400 | 155500 | 155300 | 2102 |
| 528 | 20240731 | 102500 | 33172053300 | 155300 | 155200 | 155500 | 155100 | 3854 |
| 529 | 20240731 | 102400 | 32573225900 | 155200 | 155100 | 155300 | 155000 | 1601 |
| 530 | 20240731 | 102300 | 32324814600 | 155100 | 155100 | 155100 | 154900 | 1338 |
| 531 | 20240731 | 102200 | 32117413800 | 155100 | 154600 | 155200 | 154600 | 6484 |
| 532 | 20240731 | 102100 | 31112365000 | 154900 | 154900 | 155000 | 154400 | 5711 |
| 533 | 20240731 | 102000 | 30227940100 | 154900 | 154800 | 154900 | 154800 | 557 |
| 534 | 20240731 | 101900 | 30141700600 | 154800 | 154500 | 154800 | 154500 | 1298 |
| 535 | 20240731 | 101800 | 29940899600 | 154400 | 154600 | 154700 | 154200 | 1674 |
| 536 | 20240731 | 101700 | 29682223500 | 154600 | 154400 | 154600 | 154300 | 1467 |
| 537 | 20240731 | 101600 | 29455696800 | 154400 | 154400 | 154400 | 154300 | 632 |
| 538 | 20240731 | 101500 | 29358141400 | 154400 | 154600 | 154600 | 154400 | 393 |
| 539 | 20240731 | 101400 | 29297409400 | 154600 | 154500 | 154600 | 154400 | 177 |
| 540 | 20240731 | 101300 | 29270067200 | 154600 | 154600 | 154600 | 154400 | 1043 |
| 541 | 20240731 | 101200 | 29108903600 | 154600 | 154400 | 154600 | 154300 | 1825 |
| 542 | 20240731 | 101100 | 28827012400 | 154300 | 154300 | 154400 | 154200 | 1287 |
| 543 | 20240731 | 101000 | 28628401400 | 154300 | 154400 | 154400 | 154300 | 303 |
| 544 | 20240731 | 100900 | 28581620600 | 154300 | 154400 | 154700 | 154300 | 2616 |
| 545 | 20240731 | 100800 | 28177390800 | 154400 | 154300 | 154400 | 154100 | 1100 |
| 546 | 20240731 | 100700 | 28007698300 | 154300 | 154200 | 154300 | 154000 | 535 |
| 547 | 20240731 | 100600 | 27925212700 | 154200 | 153900 | 154200 | 153900 | 1609 |
| 548 | 20240731 | 100500 | 27677319900 | 153900 | 153800 | 154000 | 153000 | 3150 |
| 549 | 20240731 | 100400 | 27193687800 | 153700 | 153700 | 153900 | 153600 | 470 |
| 550 | 20240731 | 100300 | 27121442800 | 153600 | 154000 | 154000 | 153600 | 2649 |
| 551 | 20240731 | 100200 | 26714063100 | 154100 | 154300 | 154400 | 154000 | 1858 |
| 552 | 20240731 | 100100 | 26427601600 | 154200 | 154600 | 154600 | 154200 | 2727 |
| 553 | 20240731 | 100000 | 26006395800 | 154600 | 154700 | 154700 | 154500 | 816 |
| 554 | 20240731 | 095900 | 25880275500 | 154600 | 154800 | 154900 | 154600 | 1009 |
| 555 | 20240731 | 095800 | 25724196400 | 154800 | 154800 | 155000 | 154800 | 1068 |
| 556 | 20240731 | 095700 | 25558739000 | 154700 | 154900 | 154900 | 154600 | 1176 |
| 557 | 20240731 | 095600 | 25376749900 | 154900 | 154700 | 155000 | 154600 | 1116 |
| 558 | 20240731 | 095500 | 25204064200 | 154700 | 155000 | 155000 | 154700 | 2412 |
| 559 | 20240731 | 095400 | 24830520300 | 155000 | 155100 | 155100 | 154900 | 1195 |
| 560 | 20240731 | 095300 | 24645249900 | 155100 | 155200 | 155200 | 155000 | 1114 |
| 561 | 20240731 | 095200 | 24472495400 | 155200 | 155200 | 155500 | 155100 | 947 |
| 562 | 20240731 | 095100 | 24325503800 | 155200 | 155200 | 155600 | 155100 | 3243 |
| 563 | 20240731 | 095000 | 23821706100 | 155200 | 155400 | 155400 | 155100 | 1284 |
| 564 | 20240731 | 094900 | 23622392200 | 155500 | 155600 | 155800 | 155400 | 3737 |
| 565 | 20240731 | 094800 | 23040787300 | 155600 | 155400 | 155600 | 155400 | 5987 |
| 566 | 20240731 | 094700 | 22109850200 | 155400 | 155000 | 155400 | 154900 | 19419 |
| 567 | 20240731 | 094600 | 19098430700 | 155000 | 155000 | 155000 | 154800 | 3782 |
| 568 | 20240731 | 094500 | 18512436300 | 154900 | 154800 | 155000 | 154600 | 8753 |
| 569 | 20240731 | 094400 | 17157008100 | 154700 | 154500 | 154800 | 154400 | 9527 |
| 570 | 20240731 | 094300 | 15683547700 | 154600 | 154500 | 154600 | 154500 | 759 |
| 571 | 20240731 | 094200 | 15566240800 | 154600 | 154600 | 154600 | 154500 | 566 |
| 572 | 20240731 | 094100 | 15478747300 | 154700 | 154500 | 154700 | 154400 | 3563 |
| 573 | 20240731 | 094000 | 14927925800 | 154400 | 154600 | 154600 | 154200 | 1891 |
| 574 | 20240731 | 093900 | 14635878400 | 154600 | 154400 | 154600 | 154100 | 3479 |
| 575 | 20240731 | 093800 | 14098486800 | 154400 | 154000 | 154500 | 154000 | 5781 |
| 576 | 20240731 | 093700 | 13206789800 | 154000 | 154000 | 154100 | 153800 | 1395 |
| 577 | 20240731 | 093600 | 12992048300 | 154000 | 154100 | 154100 | 153900 | 1691 |
| 578 | 20240731 | 093500 | 12731578000 | 154100 | 154200 | 154200 | 154000 | 849 |
| 579 | 20240731 | 093400 | 12600747200 | 154200 | 153800 | 154200 | 153700 | 2477 |
| 580 | 20240731 | 093300 | 12219340000 | 153700 | 153900 | 153900 | 153700 | 987 |
| 581 | 20240731 | 093200 | 12067573400 | 153900 | 154000 | 154000 | 153900 | 1107 |
| 582 | 20240731 | 093100 | 11897199700 | 153900 | 153900 | 154100 | 153900 | 1378 |
| 583 | 20240731 | 093000 | 11685003900 | 153900 | 154200 | 154200 | 153900 | 935 |
| 584 | 20240731 | 092900 | 11540964400 | 154200 | 153900 | 154300 | 153900 | 5019 |
| 585 | 20240731 | 092800 | 10767645100 | 153900 | 153900 | 154000 | 153800 | 1661 |
| 586 | 20240731 | 092700 | 10512101200 | 153900 | 153700 | 154000 | 153500 | 1340 |
| 587 | 20240731 | 092600 | 10306100800 | 153500 | 154400 | 154500 | 153400 | 3013 |
| 588 | 20240731 | 092500 | 9841989600 | 154400 | 154200 | 154800 | 154200 | 7451 |
| 589 | 20240731 | 092400 | 8690374600 | 154200 | 154300 | 154300 | 154100 | 567 |
| 590 | 20240731 | 092300 | 8602962500 | 154300 | 154100 | 154300 | 153900 | 1415 |
| 591 | 20240731 | 092200 | 8384928800 | 154300 | 153600 | 154500 | 153300 | 5243 |
| 592 | 20240731 | 092100 | 7577598800 | 153700 | 153900 | 154000 | 153600 | 1545 |
| 593 | 20240731 | 092000 | 7339853200 | 154000 | 153800 | 154000 | 153800 | 1691 |
| 594 | 20240731 | 091900 | 7079590000 | 153800 | 153900 | 154000 | 153600 | 2744 |
| 595 | 20240731 | 091800 | 6657620500 | 153900 | 154200 | 154400 | 153800 | 1854 |
| 596 | 20240731 | 091700 | 6372032900 | 154100 | 154000 | 154600 | 153800 | 4609 |
| 597 | 20240731 | 091600 | 5661163400 | 153900 | 153600 | 154100 | 153600 | 1708 |
| 598 | 20240731 | 091500 | 5398161700 | 153800 | 153800 | 154400 | 153300 | 2713 |
| 599 | 20240731 | 091400 | 4980566600 | 154300 | 152900 | 154500 | 152900 | 10672 |
| 600 | 20240731 | 091300 | 3339637400 | 152900 | 152100 | 152900 | 152100 | 4684 |
| 601 | 20240731 | 091200 | 2625613200 | 152000 | 151400 | 152100 | 151300 | 2517 |
| 602 | 20240731 | 091100 | 2243687200 | 151400 | 151300 | 151400 | 151100 | 804 |
| 603 | 20240731 | 091000 | 2122028600 | 151100 | 151400 | 151700 | 151000 | 1058 |
| 604 | 20240731 | 090900 | 1961903200 | 151500 | 151000 | 151500 | 150500 | 1115 |
| 605 | 20240731 | 090800 | 1793402700 | 150500 | 150500 | 151100 | 150400 | 947 |
| 606 | 20240731 | 090700 | 1650868600 | 150500 | 150300 | 150500 | 150300 | 954 |
| 607 | 20240731 | 090600 | 1507374700 | 150300 | 150400 | 150500 | 150300 | 160 |
| 608 | 20240731 | 090500 | 1483308800 | 150300 | 150400 | 150800 | 150100 | 598 |
| 609 | 20240731 | 090400 | 1393275000 | 149900 | 149900 | 150500 | 149800 | 850 |
| 610 | 20240731 | 090300 | 1265782700 | 149700 | 150200 | 150300 | 149500 | 1755 |
| 611 | 20240731 | 090200 | 1002668100 | 150200 | 150200 | 150300 | 150000 | 1915 |
| 612 | 20240731 | 090100 | 715109400 | 150200 | 150300 | 150600 | 150000 | 1351 |
| 613 | 20240731 | 090000 | 512056000 | 150300 | 151100 | 151500 | 150300 | 3390 |