34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 192200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 3 | 20240731 | 192100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240731 | 192000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240731 | 191900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240731 | 191800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240731 | 191700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240731 | 191600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240731 | 191500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240731 | 191400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240731 | 191300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240731 | 191200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240731 | 191100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240731 | 191000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240731 | 190900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240731 | 190800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240731 | 190700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240731 | 190600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240731 | 190500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240731 | 190400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240731 | 190300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240731 | 190200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240731 | 190100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240731 | 190000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240731 | 185900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240731 | 185800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240731 | 185700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240731 | 185600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240731 | 185500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240731 | 185400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240731 | 185300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240731 | 185200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 33 | 20240731 | 185100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240731 | 185000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240731 | 184900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240731 | 184800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240731 | 184700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240731 | 184600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240731 | 184500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240731 | 184400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240731 | 184300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240731 | 184200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240731 | 184100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240731 | 184000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240731 | 183900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240731 | 183800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240731 | 183700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240731 | 183600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240731 | 183500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240731 | 183400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240731 | 183300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240731 | 183200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240731 | 183100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240731 | 183000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240731 | 182900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240731 | 182800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240731 | 182700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240731 | 182600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240731 | 182500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240731 | 182400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240731 | 182300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240731 | 182200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 63 | 20240731 | 182100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240731 | 182000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240731 | 181900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240731 | 181800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240731 | 181700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240731 | 181600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240731 | 181500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240731 | 181400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240731 | 181300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240731 | 181200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240731 | 181100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240731 | 181000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240731 | 180900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240731 | 180800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240731 | 180700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240731 | 180600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240731 | 180500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240731 | 180400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240731 | 180300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240731 | 180200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240731 | 180100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240731 | 180000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240731 | 175900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240731 | 175800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240731 | 175700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240731 | 175600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240731 | 175500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240731 | 175400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240731 | 175300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240731 | 175200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 93 | 20240731 | 175100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240731 | 175000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240731 | 174900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240731 | 174800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240731 | 174700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240731 | 174600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240731 | 174500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240731 | 174400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240731 | 174300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240731 | 174200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240731 | 174100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240731 | 174000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240731 | 173900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240731 | 173800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240731 | 173700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240731 | 173600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240731 | 173500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240731 | 173400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240731 | 173300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240731 | 173200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240731 | 173100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240731 | 173000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240731 | 172900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240731 | 172800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240731 | 172700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240731 | 172600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240731 | 172500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240731 | 172400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240731 | 172300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240731 | 172200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 123 | 20240731 | 172100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240731 | 172000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240731 | 171900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240731 | 171800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240731 | 171700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240731 | 171600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240731 | 171500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240731 | 171400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240731 | 171300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240731 | 171200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240731 | 171100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240731 | 171000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240731 | 170900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240731 | 170800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240731 | 170700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240731 | 170600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240731 | 170500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240731 | 170400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240731 | 170300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240731 | 170200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240731 | 170100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240731 | 170000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240731 | 165900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240731 | 165800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240731 | 165700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240731 | 165600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240731 | 165500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240731 | 165400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240731 | 165300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240731 | 165200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 153 | 20240731 | 165100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240731 | 165000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240731 | 164900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240731 | 164800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240731 | 164700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240731 | 164600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240731 | 164500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240731 | 164400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240731 | 164300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240731 | 164200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240731 | 164100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240731 | 164000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240731 | 163900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240731 | 163800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240731 | 163700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240731 | 163600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240731 | 163500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240731 | 163400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240731 | 163300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240731 | 163200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240731 | 163100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240731 | 163000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240731 | 162900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240731 | 162800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240731 | 162700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240731 | 162600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240731 | 162500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240731 | 162400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240731 | 162300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240731 | 162200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 183 | 20240731 | 162100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240731 | 162000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240731 | 161900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240731 | 161800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240731 | 161700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240731 | 161600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240731 | 161500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240731 | 161400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240731 | 161300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240731 | 161200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240731 | 161100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240731 | 161000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240731 | 160900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240731 | 160800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240731 | 160700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240731 | 160600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240731 | 160500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240731 | 160400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240731 | 160300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20240731 | 160200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20240731 | 160100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20240731 | 160000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240731 | 155900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240731 | 155800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240731 | 155700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240731 | 155600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240731 | 155500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240731 | 155400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240731 | 155300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240731 | 155200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 213 | 20240731 | 155100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240731 | 155000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20240731 | 154900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20240731 | 154800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20240731 | 154700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20240731 | 154600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240731 | 154500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20240731 | 154400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20240731 | 154300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20240731 | 154200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20240731 | 154100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20240731 | 154000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20240731 | 153900 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20240731 | 153800 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20240731 | 153700 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20240731 | 153600 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20240731 | 153500 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20240731 | 153400 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20240731 | 153300 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20240731 | 153200 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20240731 | 153100 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20240731 | 153000 | 26286078250 | 41450 | 41450 | 41450 | 41450 | 8529 |
| 235 | 20240731 | 152900 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20240731 | 152800 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20240731 | 152700 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20240731 | 152600 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20240731 | 152500 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20240731 | 152400 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20240731 | 152300 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20240731 | 152200 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 243 | 20240731 | 152100 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20240731 | 152000 | 25932551200 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20240731 | 151900 | 25932551200 | 41550 | 41500 | 41600 | 41450 | 1903 |
| 246 | 20240731 | 151800 | 25853519350 | 41500 | 41350 | 41550 | 41350 | 2625 |
| 247 | 20240731 | 151700 | 25744625750 | 41350 | 41350 | 41400 | 41300 | 1796 |
| 248 | 20240731 | 151600 | 25670296550 | 41350 | 41350 | 41400 | 41300 | 1092 |
| 249 | 20240731 | 151500 | 25625132300 | 41350 | 41300 | 41350 | 41300 | 847 |
| 250 | 20240731 | 151400 | 25590125050 | 41300 | 41250 | 41350 | 41250 | 2106 |
| 251 | 20240731 | 151300 | 25503189800 | 41300 | 41200 | 41300 | 41200 | 842 |
| 252 | 20240731 | 151200 | 25468452250 | 41200 | 41300 | 41300 | 41200 | 2157 |
| 253 | 20240731 | 151100 | 25379493300 | 41300 | 41350 | 41350 | 41250 | 1430 |
| 254 | 20240731 | 151000 | 25320429100 | 41350 | 41400 | 41400 | 41350 | 754 |
| 255 | 20240731 | 150900 | 25289244750 | 41400 | 41250 | 41400 | 41250 | 814 |
| 256 | 20240731 | 150800 | 25255608750 | 41300 | 41200 | 41300 | 41200 | 1029 |
| 257 | 20240731 | 150700 | 25213145900 | 41200 | 41300 | 41300 | 41200 | 2636 |
| 258 | 20240731 | 150600 | 25104385700 | 41300 | 41350 | 41400 | 41300 | 1149 |
| 259 | 20240731 | 150500 | 25056882500 | 41300 | 41400 | 41400 | 41300 | 2666 |
| 260 | 20240731 | 150400 | 24946631300 | 41400 | 41500 | 41550 | 41400 | 2324 |
| 261 | 20240731 | 150300 | 24850313850 | 41550 | 41600 | 41650 | 41500 | 926 |
| 262 | 20240731 | 150200 | 24811814400 | 41550 | 41500 | 41600 | 41500 | 574 |
| 263 | 20240731 | 150100 | 24787979050 | 41500 | 41500 | 41600 | 41450 | 1037 |
| 264 | 20240731 | 150000 | 24744932450 | 41500 | 41650 | 41750 | 41400 | 3797 |
| 265 | 20240731 | 145900 | 24587245000 | 41550 | 41650 | 41700 | 41550 | 2578 |
| 266 | 20240731 | 145800 | 24479959150 | 41650 | 41750 | 41750 | 41550 | 590 |
| 267 | 20240731 | 145700 | 24455406000 | 41550 | 41650 | 41850 | 41550 | 1806 |
| 268 | 20240731 | 145600 | 24380110450 | 41650 | 41800 | 41800 | 41600 | 1310 |
| 269 | 20240731 | 145500 | 24325523400 | 41800 | 41850 | 41850 | 41750 | 1293 |
| 270 | 20240731 | 145400 | 24271504300 | 41850 | 41750 | 41850 | 41750 | 1659 |
| 271 | 20240731 | 145300 | 24202174700 | 41800 | 41800 | 41800 | 41750 | 810 |
| 272 | 20240731 | 145200 | 24168342950 | 41800 | 41800 | 41850 | 41750 | 1685 |
| 273 | 20240731 | 145100 | 24097915900 | 41800 | 41750 | 41850 | 41700 | 1271 |
| 274 | 20240731 | 145000 | 24044795800 | 41750 | 41700 | 41750 | 41700 | 494 |
| 275 | 20240731 | 144900 | 24024192700 | 41750 | 41800 | 41800 | 41600 | 1728 |
| 276 | 20240731 | 144800 | 23952189400 | 41800 | 41700 | 41800 | 41650 | 981 |
| 277 | 20240731 | 144700 | 23911254250 | 41700 | 41700 | 41750 | 41650 | 1143 |
| 278 | 20240731 | 144600 | 23863575750 | 41650 | 41750 | 41800 | 41650 | 835 |
| 279 | 20240731 | 144500 | 23828753400 | 41750 | 41600 | 41800 | 41550 | 1096 |
| 280 | 20240731 | 144400 | 23783057500 | 41550 | 41750 | 41800 | 41550 | 3489 |
| 281 | 20240731 | 144300 | 23637672650 | 41750 | 41850 | 41850 | 41700 | 672 |
| 282 | 20240731 | 144200 | 23609572600 | 41850 | 41750 | 41850 | 41650 | 2480 |
| 283 | 20240731 | 144100 | 23505965800 | 41750 | 41600 | 41800 | 41600 | 3234 |
| 284 | 20240731 | 144000 | 23371056950 | 41600 | 41400 | 41650 | 41400 | 3237 |
| 285 | 20240731 | 143900 | 23236600250 | 41400 | 41500 | 41500 | 41300 | 1842 |
| 286 | 20240731 | 143800 | 23160381450 | 41500 | 41400 | 41500 | 41350 | 825 |
| 287 | 20240731 | 143700 | 23126196800 | 41400 | 41500 | 41500 | 41350 | 2846 |
| 288 | 20240731 | 143600 | 23008332600 | 41450 | 41400 | 41500 | 41400 | 692 |
| 289 | 20240731 | 143500 | 22979657700 | 41400 | 41400 | 41450 | 41400 | 2132 |
| 290 | 20240731 | 143400 | 22891347800 | 41400 | 41350 | 41450 | 41350 | 1428 |
| 291 | 20240731 | 143300 | 22832226450 | 41400 | 41300 | 41400 | 41300 | 1819 |
| 292 | 20240731 | 143200 | 22756982200 | 41300 | 41200 | 41300 | 41100 | 3079 |
| 293 | 20240731 | 143100 | 22630047300 | 41200 | 41100 | 41200 | 41100 | 605 |
| 294 | 20240731 | 143000 | 22605172000 | 41150 | 41100 | 41150 | 41050 | 1834 |
| 295 | 20240731 | 142900 | 22529778850 | 41100 | 41100 | 41150 | 41050 | 651 |
| 296 | 20240731 | 142800 | 22503020900 | 41050 | 41000 | 41100 | 40900 | 414 |
| 297 | 20240731 | 142700 | 22486047350 | 41000 | 41000 | 41150 | 40950 | 810 |
| 298 | 20240731 | 142600 | 22452810100 | 41000 | 40950 | 41100 | 40900 | 2438 |
| 299 | 20240731 | 142500 | 22352848850 | 40950 | 41000 | 41000 | 40900 | 632 |
| 300 | 20240731 | 142400 | 22326956050 | 40950 | 41050 | 41050 | 40950 | 433 |
| 301 | 20240731 | 142300 | 22309206500 | 41050 | 41000 | 41100 | 40950 | 3317 |
| 302 | 20240731 | 142200 | 22173175900 | 41000 | 41000 | 41000 | 40950 | 2944 |
| 303 | 20240731 | 142100 | 22052533400 | 41000 | 40950 | 41000 | 40900 | 1051 |
| 304 | 20240731 | 142000 | 22009468550 | 40950 | 40800 | 40950 | 40700 | 2288 |
| 305 | 20240731 | 141900 | 21916112150 | 40800 | 40700 | 40800 | 40650 | 386 |
| 306 | 20240731 | 141800 | 21900386850 | 40700 | 40600 | 40700 | 40550 | 889 |
| 307 | 20240731 | 141700 | 21864289700 | 40600 | 40550 | 40600 | 40550 | 261 |
| 308 | 20240731 | 141600 | 21853694600 | 40600 | 40600 | 40600 | 40550 | 473 |
| 309 | 20240731 | 141500 | 21834493750 | 40600 | 40500 | 40600 | 40500 | 1282 |
| 310 | 20240731 | 141400 | 21782517650 | 40500 | 40500 | 40550 | 40450 | 789 |
| 311 | 20240731 | 141300 | 21750563350 | 40500 | 40400 | 40500 | 40400 | 353 |
| 312 | 20240731 | 141200 | 21736278650 | 40400 | 40300 | 40450 | 40150 | 2098 |
| 313 | 20240731 | 141100 | 21651766350 | 40300 | 40400 | 40450 | 40300 | 2162 |
| 314 | 20240731 | 141000 | 21564565150 | 40400 | 40300 | 40400 | 40150 | 3113 |
| 315 | 20240731 | 140900 | 21439346200 | 40450 | 40450 | 40500 | 40250 | 3070 |
| 316 | 20240731 | 140800 | 21315221850 | 40500 | 40550 | 40600 | 40450 | 903 |
| 317 | 20240731 | 140700 | 21278636850 | 40550 | 40750 | 40800 | 40100 | 32533 |
| 318 | 20240731 | 140600 | 19970030750 | 40750 | 40800 | 40800 | 40700 | 867 |
| 319 | 20240731 | 140500 | 19934723650 | 40800 | 40850 | 40900 | 40700 | 1939 |
| 320 | 20240731 | 140400 | 19855661350 | 40800 | 40650 | 40900 | 40650 | 1376 |
| 321 | 20240731 | 140300 | 19799499500 | 40650 | 40650 | 40650 | 40600 | 1715 |
| 322 | 20240731 | 140200 | 19729842100 | 40600 | 40500 | 40600 | 40450 | 2850 |
| 323 | 20240731 | 140100 | 19614359300 | 40500 | 40350 | 40500 | 40350 | 2289 |
| 324 | 20240731 | 140000 | 19521786450 | 40350 | 40000 | 40350 | 40000 | 1472 |
| 325 | 20240731 | 135900 | 19462634050 | 40000 | 39650 | 40100 | 39550 | 10318 |
| 326 | 20240731 | 135800 | 19052281000 | 39600 | 40250 | 40500 | 39600 | 13473 |
| 327 | 20240731 | 135700 | 18513418650 | 40250 | 40600 | 40600 | 40250 | 10706 |
| 328 | 20240731 | 135600 | 18081879250 | 40650 | 40700 | 40850 | 40350 | 6782 |
| 329 | 20240731 | 135500 | 17806942650 | 40700 | 40950 | 40950 | 40700 | 7167 |
| 330 | 20240731 | 135400 | 17514376450 | 40900 | 40850 | 41000 | 40800 | 1927 |
| 331 | 20240731 | 135300 | 17435549250 | 40850 | 40700 | 40850 | 40650 | 932 |
| 332 | 20240731 | 135200 | 17397544650 | 40650 | 40500 | 40700 | 40500 | 1127 |
| 333 | 20240731 | 135100 | 17351777500 | 40550 | 40400 | 40550 | 40300 | 3141 |
| 334 | 20240731 | 135000 | 17224825500 | 40400 | 40400 | 40450 | 40250 | 3293 |
| 335 | 20240731 | 134900 | 17092043100 | 40300 | 40750 | 40800 | 40300 | 19225 |
| 336 | 20240731 | 134800 | 16313682500 | 40700 | 40600 | 40800 | 40550 | 405 |
| 337 | 20240731 | 134700 | 16297195500 | 40600 | 40700 | 40700 | 40500 | 4750 |
| 338 | 20240731 | 134600 | 16104347050 | 40700 | 40700 | 40800 | 40650 | 2869 |
| 339 | 20240731 | 134500 | 15987585200 | 40700 | 40700 | 40800 | 40700 | 1845 |
| 340 | 20240731 | 134400 | 15912388550 | 40750 | 40850 | 41000 | 40650 | 2045 |
| 341 | 20240731 | 134300 | 15829110500 | 40800 | 40850 | 40850 | 40700 | 3820 |
| 342 | 20240731 | 134200 | 15673213400 | 40850 | 40850 | 41000 | 40800 | 3909 |
| 343 | 20240731 | 134100 | 15513501950 | 40850 | 40800 | 40850 | 40700 | 2342 |
| 344 | 20240731 | 134000 | 15418130200 | 40800 | 40700 | 40850 | 40600 | 2944 |
| 345 | 20240731 | 133900 | 15298456800 | 40750 | 40750 | 40850 | 40600 | 3561 |
| 346 | 20240731 | 133800 | 15153339550 | 40800 | 41100 | 41150 | 40600 | 6616 |
| 347 | 20240731 | 133700 | 14882616550 | 41100 | 41050 | 41150 | 40950 | 5678 |
| 348 | 20240731 | 133600 | 14649532450 | 41050 | 40800 | 41050 | 40700 | 2918 |
| 349 | 20240731 | 133500 | 14530316250 | 40600 | 40650 | 40850 | 40450 | 8329 |
| 350 | 20240731 | 133400 | 14192101250 | 40600 | 40750 | 40750 | 40500 | 6019 |
| 351 | 20240731 | 133300 | 13947743750 | 40600 | 41250 | 41250 | 40600 | 13750 |
| 352 | 20240731 | 133200 | 13385745450 | 41300 | 41450 | 41450 | 41150 | 7545 |
| 353 | 20240731 | 133100 | 13074482350 | 41450 | 41350 | 41550 | 41350 | 4817 |
| 354 | 20240731 | 133000 | 12874857750 | 41300 | 41250 | 41350 | 41100 | 7244 |
| 355 | 20240731 | 132900 | 12576046400 | 41200 | 41050 | 41250 | 41000 | 6075 |
| 356 | 20240731 | 132800 | 12326370950 | 41050 | 41050 | 41250 | 41000 | 16667 |
| 357 | 20240731 | 132700 | 11641524250 | 41100 | 41250 | 41250 | 41050 | 5053 |
| 358 | 20240731 | 132600 | 11433498050 | 41250 | 41350 | 41350 | 41200 | 2606 |
| 359 | 20240731 | 132500 | 11325911200 | 41350 | 41450 | 41500 | 41350 | 2764 |
| 360 | 20240731 | 132400 | 11211427850 | 41550 | 41600 | 41600 | 41450 | 811 |
| 361 | 20240731 | 132300 | 11177747800 | 41550 | 41300 | 41700 | 41300 | 2975 |
| 362 | 20240731 | 132200 | 11054374550 | 41100 | 41400 | 41600 | 41000 | 7224 |
| 363 | 20240731 | 132100 | 10756567950 | 41300 | 41700 | 41750 | 41300 | 7496 |
| 364 | 20240731 | 132000 | 10444860900 | 41750 | 41900 | 41900 | 41750 | 2222 |
| 365 | 20240731 | 131900 | 10351995400 | 41850 | 41950 | 41950 | 41850 | 2186 |
| 366 | 20240731 | 131800 | 10260388900 | 41950 | 42050 | 42050 | 41950 | 1292 |
| 367 | 20240731 | 131700 | 10206136850 | 42150 | 42150 | 42250 | 42050 | 2847 |
| 368 | 20240731 | 131600 | 10086075850 | 42150 | 42150 | 42150 | 42000 | 1837 |
| 369 | 20240731 | 131500 | 10008757900 | 42150 | 42250 | 42300 | 42150 | 790 |
| 370 | 20240731 | 131400 | 9975389650 | 42300 | 42300 | 42300 | 42250 | 770 |
| 371 | 20240731 | 131300 | 9942837650 | 42300 | 42350 | 42350 | 42300 | 52 |
| 372 | 20240731 | 131200 | 9940636950 | 42350 | 42350 | 42350 | 42350 | 36 |
| 373 | 20240731 | 131100 | 9939112350 | 42350 | 42350 | 42350 | 42350 | 37 |
| 374 | 20240731 | 131000 | 9937545400 | 42350 | 42350 | 42400 | 42200 | 325 |
| 375 | 20240731 | 130900 | 9923808700 | 42350 | 42500 | 42500 | 42250 | 342 |
| 376 | 20240731 | 130800 | 9909335550 | 42500 | 42350 | 42500 | 42250 | 192 |
| 377 | 20240731 | 130700 | 9901205000 | 42050 | 42450 | 42450 | 42050 | 3257 |
| 378 | 20240731 | 130600 | 9763555800 | 42450 | 42500 | 42500 | 42400 | 2888 |
| 379 | 20240731 | 130500 | 9640920450 | 42500 | 42550 | 42550 | 42500 | 123 |
| 380 | 20240731 | 130400 | 9635688450 | 42550 | 42500 | 42550 | 42500 | 123 |
| 381 | 20240731 | 130300 | 9630459100 | 42500 | 42450 | 42500 | 42400 | 608 |
| 382 | 20240731 | 130200 | 9604648700 | 42450 | 42500 | 42550 | 42450 | 1147 |
| 383 | 20240731 | 130100 | 9555913400 | 42550 | 42600 | 42600 | 42550 | 506 |
| 384 | 20240731 | 130000 | 9534381800 | 42600 | 42600 | 42600 | 42550 | 232 |
| 385 | 20240731 | 125900 | 9524501000 | 42550 | 42550 | 42600 | 42500 | 130 |
| 386 | 20240731 | 125800 | 9518971550 | 42550 | 42450 | 42550 | 42450 | 55 |
| 387 | 20240731 | 125700 | 9516634500 | 42450 | 42600 | 42600 | 42450 | 71 |
| 388 | 20240731 | 125600 | 9513618300 | 42550 | 42500 | 42600 | 42450 | 1309 |
| 389 | 20240731 | 125500 | 9457882450 | 42500 | 42450 | 42700 | 42400 | 1464 |
| 390 | 20240731 | 125400 | 9395484900 | 42450 | 42400 | 42500 | 42400 | 759 |
| 391 | 20240731 | 125300 | 9363260400 | 42400 | 42300 | 42400 | 42300 | 446 |
| 392 | 20240731 | 125200 | 9344372850 | 42300 | 42300 | 42350 | 42250 | 165 |
| 393 | 20240731 | 125100 | 9337394350 | 42300 | 42200 | 42300 | 42200 | 53 |
| 394 | 20240731 | 125000 | 9335154800 | 42200 | 42250 | 42250 | 42200 | 153 |
| 395 | 20240731 | 124900 | 9328696600 | 42250 | 42200 | 42250 | 42200 | 69 |
| 396 | 20240731 | 124800 | 9325783550 | 42200 | 42250 | 42300 | 42200 | 30 |
| 397 | 20240731 | 124700 | 9324515550 | 42250 | 42250 | 42250 | 42250 | 74 |
| 398 | 20240731 | 124600 | 9321389050 | 42250 | 42200 | 42250 | 42200 | 101 |
| 399 | 20240731 | 124500 | 9317124450 | 42250 | 42150 | 42300 | 42150 | 431 |
| 400 | 20240731 | 124400 | 9298923100 | 42150 | 42150 | 42200 | 41950 | 364 |
| 401 | 20240731 | 124300 | 9283628900 | 42150 | 42450 | 42500 | 41900 | 11601 |
| 402 | 20240731 | 124200 | 8795398550 | 42500 | 42350 | 42500 | 42350 | 341 |
| 403 | 20240731 | 124100 | 8780934350 | 42350 | 42400 | 42450 | 42350 | 278 |
| 404 | 20240731 | 124000 | 8769149850 | 42400 | 42350 | 42400 | 42300 | 526 |
| 405 | 20240731 | 123900 | 8746858000 | 42350 | 42400 | 42400 | 42350 | 244 |
| 406 | 20240731 | 123800 | 8736513750 | 42350 | 42400 | 42400 | 42350 | 347 |
| 407 | 20240731 | 123700 | 8721803100 | 42300 | 42450 | 42450 | 42300 | 1512 |
| 408 | 20240731 | 123600 | 8657768550 | 42400 | 42400 | 42450 | 42400 | 152 |
| 409 | 20240731 | 123500 | 8651323600 | 42400 | 42400 | 42450 | 42400 | 283 |
| 410 | 20240731 | 123400 | 8639323150 | 42450 | 42450 | 42500 | 42450 | 77 |
| 411 | 20240731 | 123300 | 8636054450 | 42450 | 42450 | 42450 | 42450 | 135 |
| 412 | 20240731 | 123200 | 8630323700 | 42450 | 42450 | 42500 | 42450 | 58 |
| 413 | 20240731 | 123100 | 8627861100 | 42450 | 42450 | 42450 | 42350 | 119 |
| 414 | 20240731 | 123000 | 8622812700 | 42450 | 42600 | 42600 | 42300 | 3998 |
| 415 | 20240731 | 122900 | 8453215100 | 42600 | 42550 | 42600 | 42550 | 113 |
| 416 | 20240731 | 122800 | 8448403100 | 42600 | 42600 | 42600 | 42600 | 184 |
| 417 | 20240731 | 122700 | 8440564700 | 42550 | 42500 | 42550 | 42450 | 68 |
| 418 | 20240731 | 122600 | 8437675400 | 42450 | 42450 | 42500 | 42450 | 149 |
| 419 | 20240731 | 122500 | 8431349300 | 42500 | 42450 | 42500 | 42450 | 115 |
| 420 | 20240731 | 122400 | 8426464850 | 42450 | 42450 | 42500 | 42400 | 712 |
| 421 | 20240731 | 122300 | 8396254250 | 42450 | 42550 | 42550 | 42450 | 3090 |
| 422 | 20240731 | 122200 | 8264964450 | 42550 | 42550 | 42600 | 42550 | 254 |
| 423 | 20240731 | 122100 | 8254151600 | 42550 | 42550 | 42550 | 42500 | 199 |
| 424 | 20240731 | 122000 | 8245685200 | 42550 | 42550 | 42550 | 42500 | 100 |
| 425 | 20240731 | 121900 | 8241431700 | 42550 | 42500 | 42550 | 42500 | 413 |
| 426 | 20240731 | 121800 | 8223865650 | 42500 | 42550 | 42550 | 42500 | 534 |
| 427 | 20240731 | 121700 | 8201147900 | 42550 | 42600 | 42600 | 42550 | 63 |
| 428 | 20240731 | 121600 | 8198467150 | 42600 | 42550 | 42600 | 42550 | 99 |
| 429 | 20240731 | 121500 | 8194254650 | 42550 | 42550 | 42550 | 42500 | 205 |
| 430 | 20240731 | 121400 | 8185532200 | 42550 | 42550 | 42550 | 42550 | 382 |
| 431 | 20240731 | 121300 | 8169278100 | 42550 | 42550 | 42650 | 42550 | 324 |
| 432 | 20240731 | 121200 | 8155488150 | 42550 | 42550 | 42600 | 42550 | 110 |
| 433 | 20240731 | 121100 | 8150805900 | 42550 | 42500 | 42550 | 42500 | 863 |
| 434 | 20240731 | 121000 | 8114126550 | 42500 | 42600 | 42600 | 42500 | 2011 |
| 435 | 20240731 | 120900 | 8028560500 | 42550 | 42550 | 42600 | 42550 | 352 |
| 436 | 20240731 | 120800 | 8013582850 | 42550 | 42550 | 42600 | 42550 | 224 |
| 437 | 20240731 | 120700 | 8004051600 | 42600 | 42550 | 42600 | 42550 | 89 |
| 438 | 20240731 | 120600 | 8000262800 | 42600 | 42600 | 42600 | 42550 | 1200 |
| 439 | 20240731 | 120500 | 7949143850 | 42600 | 42650 | 42650 | 42600 | 435 |
| 440 | 20240731 | 120400 | 7930608600 | 42600 | 42600 | 42650 | 42600 | 444 |
| 441 | 20240731 | 120300 | 7911691100 | 42650 | 42650 | 42650 | 42600 | 1116 |
| 442 | 20240731 | 120200 | 7864142950 | 42650 | 42600 | 42650 | 42600 | 293 |
| 443 | 20240731 | 120100 | 7851660550 | 42600 | 42650 | 42650 | 42600 | 194 |
| 444 | 20240731 | 120000 | 7843387750 | 42650 | 42600 | 42650 | 42600 | 571 |
| 445 | 20240731 | 115900 | 7819041000 | 42600 | 42650 | 42700 | 42600 | 126 |
| 446 | 20240731 | 115800 | 7813665150 | 42650 | 42650 | 42700 | 42650 | 703 |
| 447 | 20240731 | 115700 | 7783678650 | 42650 | 42650 | 42700 | 42650 | 588 |
| 448 | 20240731 | 115600 | 7758596900 | 42650 | 42650 | 42700 | 42650 | 475 |
| 449 | 20240731 | 115500 | 7738333850 | 42650 | 42650 | 42700 | 42650 | 156 |
| 450 | 20240731 | 115400 | 7731679450 | 42700 | 42650 | 42750 | 42650 | 356 |
| 451 | 20240731 | 115300 | 7716480750 | 42650 | 42700 | 42700 | 42650 | 1451 |
| 452 | 20240731 | 115200 | 7654593800 | 42650 | 42650 | 42700 | 42650 | 470 |
| 453 | 20240731 | 115100 | 7634544450 | 42700 | 42700 | 42700 | 42650 | 409 |
| 454 | 20240731 | 115000 | 7617098900 | 42700 | 42700 | 42800 | 42650 | 2898 |
| 455 | 20240731 | 114900 | 7493408700 | 42700 | 42750 | 42750 | 42700 | 699 |
| 456 | 20240731 | 114800 | 7463559700 | 42750 | 42700 | 42800 | 42700 | 148 |
| 457 | 20240731 | 114700 | 7457231550 | 42750 | 42750 | 42750 | 42700 | 38 |
| 458 | 20240731 | 114600 | 7455607100 | 42750 | 42800 | 42800 | 42750 | 1126 |
| 459 | 20240731 | 114500 | 7407467050 | 42750 | 42750 | 42800 | 42750 | 303 |
| 460 | 20240731 | 114400 | 7394513700 | 42750 | 42800 | 42900 | 42750 | 2218 |
| 461 | 20240731 | 114300 | 7299586450 | 42800 | 42850 | 42850 | 42800 | 243 |
| 462 | 20240731 | 114200 | 7289184950 | 42900 | 42750 | 42900 | 42750 | 88 |
| 463 | 20240731 | 114100 | 7285411600 | 42800 | 42800 | 42800 | 42800 | 275 |
| 464 | 20240731 | 114000 | 7273641600 | 42800 | 42850 | 42900 | 42800 | 100 |
| 465 | 20240731 | 113900 | 7269356950 | 42900 | 42800 | 42900 | 42800 | 68 |
| 466 | 20240731 | 113800 | 7266446100 | 42850 | 42850 | 42900 | 42800 | 107 |
| 467 | 20240731 | 113700 | 7261857950 | 42850 | 42950 | 42950 | 42850 | 183 |
| 468 | 20240731 | 113600 | 7254016150 | 42900 | 42950 | 42950 | 42850 | 95 |
| 469 | 20240731 | 113500 | 7249941600 | 42900 | 42850 | 42900 | 42850 | 401 |
| 470 | 20240731 | 113400 | 7232740950 | 42850 | 42850 | 42900 | 42850 | 116 |
| 471 | 20240731 | 113300 | 7227766650 | 42900 | 42850 | 42900 | 42850 | 24 |
| 472 | 20240731 | 113200 | 7226738200 | 42900 | 42800 | 42900 | 42800 | 319 |
| 473 | 20240731 | 113100 | 7213067550 | 42750 | 42850 | 42850 | 42750 | 51 |
| 474 | 20240731 | 113000 | 7210885950 | 42900 | 42800 | 42900 | 42750 | 230 |
| 475 | 20240731 | 112900 | 7201034350 | 42800 | 42850 | 42850 | 42700 | 119 |
| 476 | 20240731 | 112800 | 7195950850 | 42750 | 42850 | 42850 | 42700 | 299 |
| 477 | 20240731 | 112700 | 7183173100 | 42850 | 42800 | 42850 | 42700 | 188 |
| 478 | 20240731 | 112600 | 7175126800 | 42800 | 42700 | 42800 | 42700 | 364 |
| 479 | 20240731 | 112500 | 7159575700 | 42700 | 42700 | 42700 | 42650 | 340 |
| 480 | 20240731 | 112400 | 7145060400 | 42750 | 42700 | 42750 | 42700 | 197 |
| 481 | 20240731 | 112300 | 7136644750 | 42700 | 42700 | 42700 | 42700 | 150 |
| 482 | 20240731 | 112200 | 7130239750 | 42800 | 42700 | 42800 | 42700 | 140 |
| 483 | 20240731 | 112100 | 7124253650 | 42700 | 42700 | 42700 | 42700 | 32 |
| 484 | 20240731 | 112000 | 7122887250 | 42700 | 42700 | 42750 | 42700 | 526 |
| 485 | 20240731 | 111900 | 7100423500 | 42750 | 42750 | 42750 | 42750 | 5 |
| 486 | 20240731 | 111800 | 7100209750 | 42750 | 42700 | 42750 | 42700 | 129 |
| 487 | 20240731 | 111700 | 7094696200 | 42700 | 42750 | 42750 | 42650 | 240 |
| 488 | 20240731 | 111600 | 7084444900 | 42650 | 42750 | 42750 | 42650 | 160 |
| 489 | 20240731 | 111500 | 7077615550 | 42750 | 42750 | 42750 | 42700 | 236 |
| 490 | 20240731 | 111400 | 7067529300 | 42750 | 42750 | 42800 | 42750 | 103 |
| 491 | 20240731 | 111300 | 7063124550 | 42800 | 42800 | 42800 | 42800 | 109 |
| 492 | 20240731 | 111200 | 7058459350 | 42750 | 42650 | 42750 | 42650 | 590 |
| 493 | 20240731 | 111100 | 7033250150 | 42650 | 42650 | 42750 | 42600 | 1921 |
| 494 | 20240731 | 111000 | 6951322000 | 42650 | 42700 | 42750 | 42650 | 1730 |
| 495 | 20240731 | 110900 | 6877519550 | 42750 | 42700 | 42800 | 42700 | 923 |
| 496 | 20240731 | 110800 | 6838099950 | 42700 | 42750 | 42850 | 42700 | 1155 |
| 497 | 20240731 | 110700 | 6788767100 | 42800 | 42750 | 42800 | 42750 | 283 |
| 498 | 20240731 | 110600 | 6776655900 | 42800 | 42750 | 42800 | 42750 | 316 |
| 499 | 20240731 | 110500 | 6763145350 | 42800 | 42750 | 42800 | 42700 | 420 |
| 500 | 20240731 | 110400 | 6745180400 | 42750 | 42800 | 42800 | 42750 | 416 |
| 501 | 20240731 | 110300 | 6727393600 | 42750 | 42800 | 42800 | 42750 | 124 |
| 502 | 20240731 | 110200 | 6722088700 | 42800 | 42700 | 42800 | 42700 | 118 |
| 503 | 20240731 | 110100 | 6717047700 | 42650 | 42800 | 42850 | 42650 | 6395 |
| 504 | 20240731 | 110000 | 6443829200 | 42800 | 42800 | 42800 | 42800 | 218 |
| 505 | 20240731 | 105900 | 6434498800 | 42800 | 42800 | 42900 | 42800 | 1567 |
| 506 | 20240731 | 105800 | 6367411700 | 42800 | 42750 | 42800 | 42750 | 544 |
| 507 | 20240731 | 105700 | 6344140650 | 42750 | 42750 | 42800 | 42750 | 717 |
| 508 | 20240731 | 105600 | 6313485350 | 42700 | 42750 | 42750 | 42700 | 1181 |
| 509 | 20240731 | 105500 | 6263029550 | 42750 | 42900 | 42900 | 42750 | 10159 |
| 510 | 20240731 | 105400 | 5828276150 | 42900 | 42950 | 42950 | 42900 | 907 |
| 511 | 20240731 | 105300 | 5789348900 | 42950 | 42900 | 43050 | 42900 | 234 |
| 512 | 20240731 | 105200 | 5779289900 | 42900 | 42800 | 42900 | 42800 | 583 |
| 513 | 20240731 | 105100 | 5754308650 | 42800 | 43150 | 43150 | 42800 | 13146 |
| 514 | 20240731 | 105000 | 5189670900 | 43150 | 43250 | 43250 | 43150 | 3999 |
| 515 | 20240731 | 104900 | 5016884950 | 43250 | 43200 | 43300 | 43200 | 431 |
| 516 | 20240731 | 104800 | 4998240950 | 43200 | 43200 | 43200 | 43200 | 30 |
| 517 | 20240731 | 104700 | 4996944950 | 43250 | 43150 | 43250 | 43150 | 92 |
| 518 | 20240731 | 104600 | 4992969200 | 43150 | 43100 | 43150 | 43100 | 165 |
| 519 | 20240731 | 104500 | 4985857100 | 43150 | 43150 | 43150 | 43100 | 767 |
| 520 | 20240731 | 104400 | 4952775400 | 43150 | 43250 | 43250 | 43150 | 888 |
| 521 | 20240731 | 104300 | 4914457500 | 43200 | 43250 | 43300 | 43200 | 680 |
| 522 | 20240731 | 104200 | 4885049950 | 43250 | 43350 | 43350 | 43250 | 183 |
| 523 | 20240731 | 104100 | 4877129600 | 43400 | 43450 | 43450 | 43200 | 1467 |
| 524 | 20240731 | 104000 | 4813638600 | 43450 | 43250 | 43450 | 43250 | 3392 |
| 525 | 20240731 | 103900 | 4666324700 | 43250 | 43300 | 43300 | 43200 | 1125 |
| 526 | 20240731 | 103800 | 4617627000 | 43400 | 43100 | 43400 | 43100 | 3615 |
| 527 | 20240731 | 103700 | 4461280600 | 43150 | 43050 | 43150 | 43000 | 2338 |
| 528 | 20240731 | 103600 | 4360566600 | 43050 | 43050 | 43100 | 43050 | 128 |
| 529 | 20240731 | 103500 | 4355053750 | 43000 | 43100 | 43100 | 43000 | 1964 |
| 530 | 20240731 | 103400 | 4270504350 | 43100 | 43100 | 43100 | 43050 | 586 |
| 531 | 20240731 | 103300 | 4245253000 | 43100 | 43100 | 43150 | 43050 | 1052 |
| 532 | 20240731 | 103200 | 4199911300 | 43100 | 43150 | 43200 | 43100 | 319 |
| 533 | 20240731 | 103100 | 4186145150 | 43150 | 43150 | 43150 | 43150 | 23 |
| 534 | 20240731 | 103000 | 4185152700 | 43150 | 43200 | 43200 | 43150 | 568 |
| 535 | 20240731 | 102900 | 4160638950 | 43150 | 43150 | 43200 | 43150 | 54 |
| 536 | 20240731 | 102800 | 4158308800 | 43150 | 43200 | 43250 | 43150 | 145 |
| 537 | 20240731 | 102700 | 4152044500 | 43200 | 43150 | 43200 | 43150 | 46 |
| 538 | 20240731 | 102600 | 4150059450 | 43150 | 43250 | 43250 | 43150 | 542 |
| 539 | 20240731 | 102500 | 4126642200 | 43200 | 43200 | 43250 | 43200 | 108 |
| 540 | 20240731 | 102400 | 4121973500 | 43300 | 43200 | 43300 | 43200 | 197 |
| 541 | 20240731 | 102300 | 4113453400 | 43200 | 43200 | 43200 | 43150 | 180 |
| 542 | 20240731 | 102200 | 4105680550 | 43200 | 43200 | 43300 | 43150 | 503 |
| 543 | 20240731 | 102100 | 4083960400 | 43200 | 43100 | 43200 | 43100 | 263 |
| 544 | 20240731 | 102000 | 4072608150 | 43100 | 43150 | 43150 | 43100 | 398 |
| 545 | 20240731 | 101900 | 4055450600 | 43150 | 43150 | 43200 | 43150 | 533 |
| 546 | 20240731 | 101800 | 4032450150 | 43100 | 43150 | 43150 | 43100 | 162 |
| 547 | 20240731 | 101700 | 4025460900 | 43200 | 43150 | 43400 | 43100 | 1332 |
| 548 | 20240731 | 101600 | 3967808600 | 43150 | 43150 | 43200 | 43150 | 125 |
| 549 | 20240731 | 101500 | 3962411300 | 43150 | 43150 | 43200 | 43150 | 1174 |
| 550 | 20240731 | 101400 | 3911750650 | 43200 | 43150 | 43200 | 43150 | 514 |
| 551 | 20240731 | 101300 | 3889552950 | 43200 | 43150 | 43200 | 43150 | 31 |
| 552 | 20240731 | 101200 | 3888215100 | 43150 | 43150 | 43200 | 43150 | 97 |
| 553 | 20240731 | 101100 | 3884026000 | 43150 | 43150 | 43150 | 43150 | 48 |
| 554 | 20240731 | 101000 | 3881954800 | 43200 | 43250 | 43250 | 43200 | 794 |
| 555 | 20240731 | 100900 | 3847650400 | 43250 | 43250 | 43250 | 43250 | 244 |
| 556 | 20240731 | 100800 | 3837097400 | 43250 | 43200 | 43300 | 43200 | 211 |
| 557 | 20240731 | 100700 | 3827972550 | 43250 | 43400 | 43400 | 43250 | 1177 |
| 558 | 20240731 | 100600 | 3777033550 | 43400 | 43350 | 43400 | 43350 | 732 |
| 559 | 20240731 | 100500 | 3745297150 | 43350 | 43400 | 43450 | 43350 | 719 |
| 560 | 20240731 | 100400 | 3714094600 | 43450 | 43450 | 43450 | 43400 | 452 |
| 561 | 20240731 | 100300 | 3694473850 | 43450 | 43400 | 43500 | 43400 | 2821 |
| 562 | 20240731 | 100200 | 3571895600 | 43450 | 43400 | 43450 | 43400 | 759 |
| 563 | 20240731 | 100100 | 3538947000 | 43350 | 43400 | 43400 | 43350 | 236 |
| 564 | 20240731 | 100000 | 3528715200 | 43400 | 43300 | 43400 | 43300 | 606 |
| 565 | 20240731 | 095900 | 3502448900 | 43300 | 43300 | 43300 | 43300 | 27 |
| 566 | 20240731 | 095800 | 3501279800 | 43300 | 43150 | 43300 | 43150 | 4005 |
| 567 | 20240731 | 095700 | 3328271350 | 43100 | 43150 | 43150 | 43100 | 77 |
| 568 | 20240731 | 095600 | 3324951600 | 43100 | 42950 | 43100 | 42950 | 1943 |
| 569 | 20240731 | 095500 | 3241407000 | 42900 | 42950 | 43000 | 42900 | 170 |
| 570 | 20240731 | 095400 | 3234106150 | 42950 | 42950 | 43000 | 42900 | 294 |
| 571 | 20240731 | 095300 | 3221479450 | 42900 | 42900 | 42950 | 42900 | 415 |
| 572 | 20240731 | 095200 | 3203667800 | 42950 | 42950 | 42950 | 42950 | 432 |
| 573 | 20240731 | 095100 | 3185113400 | 42950 | 42950 | 42950 | 42900 | 362 |
| 574 | 20240731 | 095000 | 3169581950 | 42950 | 42950 | 42950 | 42900 | 1610 |
| 575 | 20240731 | 094900 | 3100492450 | 42950 | 42950 | 43000 | 42950 | 498 |
| 576 | 20240731 | 094800 | 3079094750 | 42950 | 42950 | 43000 | 42950 | 134 |
| 577 | 20240731 | 094700 | 3073338900 | 42950 | 43100 | 43100 | 42950 | 1038 |
| 578 | 20240731 | 094600 | 3028707250 | 43200 | 43200 | 43200 | 43050 | 1032 |
| 579 | 20240731 | 094500 | 2984173350 | 43250 | 43200 | 43250 | 43200 | 356 |
| 580 | 20240731 | 094400 | 2968790600 | 43250 | 43200 | 43250 | 43150 | 528 |
| 581 | 20240731 | 094300 | 2945981000 | 43200 | 43050 | 43200 | 43000 | 672 |
| 582 | 20240731 | 094200 | 2917009000 | 43100 | 43050 | 43100 | 43050 | 138 |
| 583 | 20240731 | 094100 | 2911067400 | 43100 | 43150 | 43150 | 43050 | 386 |
| 584 | 20240731 | 094000 | 2894421300 | 43100 | 43000 | 43150 | 43000 | 92 |
| 585 | 20240731 | 093900 | 2890457800 | 43000 | 42900 | 43200 | 42900 | 490 |
| 586 | 20240731 | 093800 | 2869353750 | 42900 | 42850 | 43000 | 42850 | 1417 |
| 587 | 20240731 | 093700 | 2808463900 | 42900 | 42900 | 43000 | 42850 | 2342 |
| 588 | 20240731 | 093600 | 2707973450 | 42900 | 42900 | 42900 | 42900 | 69 |
| 589 | 20240731 | 093500 | 2705013350 | 42900 | 42950 | 43000 | 42900 | 1426 |
| 590 | 20240731 | 093400 | 2643828600 | 42950 | 42900 | 42950 | 42900 | 416 |
| 591 | 20240731 | 093300 | 2625964950 | 42950 | 42900 | 42950 | 42900 | 188 |
| 592 | 20240731 | 093200 | 2617893050 | 42950 | 42900 | 42950 | 42850 | 286 |
| 593 | 20240731 | 093100 | 2605619850 | 42850 | 42950 | 42950 | 42850 | 294 |
| 594 | 20240731 | 093000 | 2593009750 | 43000 | 43050 | 43050 | 42850 | 3056 |
| 595 | 20240731 | 092900 | 2461726500 | 43050 | 43000 | 43100 | 43000 | 1127 |
| 596 | 20240731 | 092800 | 2413224250 | 43000 | 43100 | 43100 | 43000 | 3223 |
| 597 | 20240731 | 092700 | 2274599250 | 43200 | 43050 | 43250 | 43050 | 1960 |
| 598 | 20240731 | 092600 | 2190106300 | 43100 | 43150 | 43300 | 43100 | 1574 |
| 599 | 20240731 | 092500 | 2122227300 | 43200 | 43400 | 43400 | 43150 | 977 |
| 600 | 20240731 | 092400 | 2079960900 | 43400 | 43150 | 43400 | 43150 | 426 |
| 601 | 20240731 | 092300 | 2061530750 | 43150 | 43200 | 43300 | 43100 | 952 |
| 602 | 20240731 | 092200 | 2020444750 | 43250 | 43400 | 43450 | 43250 | 1091 |
| 603 | 20240731 | 092100 | 1973159700 | 43400 | 43350 | 43450 | 43350 | 1302 |
| 604 | 20240731 | 092000 | 1916664800 | 43500 | 43500 | 43500 | 43300 | 4332 |
| 605 | 20240731 | 091900 | 1728464000 | 43500 | 43400 | 43500 | 43400 | 1559 |
| 606 | 20240731 | 091800 | 1660710250 | 43400 | 43050 | 43400 | 43050 | 3880 |
| 607 | 20240731 | 091700 | 1493162200 | 43050 | 43200 | 43250 | 43050 | 1476 |
| 608 | 20240731 | 091600 | 1429548050 | 43100 | 43250 | 43300 | 43100 | 2288 |
| 609 | 20240731 | 091500 | 1330709800 | 43250 | 43150 | 43250 | 43150 | 734 |
| 610 | 20240731 | 091400 | 1299005550 | 43200 | 43300 | 43300 | 43200 | 1390 |
| 611 | 20240731 | 091300 | 1238883450 | 43300 | 43100 | 43350 | 43100 | 628 |
| 612 | 20240731 | 091200 | 1211712300 | 43150 | 43150 | 43250 | 43100 | 622 |
| 613 | 20240731 | 091100 | 1184874500 | 43100 | 43200 | 43250 | 43100 | 833 |
| 614 | 20240731 | 091000 | 1148940150 | 43250 | 43350 | 43450 | 43150 | 1839 |
| 615 | 20240731 | 090900 | 1069340050 | 43450 | 43200 | 43550 | 43200 | 4452 |
| 616 | 20240731 | 090800 | 875961900 | 43300 | 43100 | 43300 | 43000 | 1014 |
| 617 | 20240731 | 090700 | 832267700 | 43100 | 43150 | 43150 | 43000 | 2575 |
| 618 | 20240731 | 090600 | 721433200 | 43150 | 42900 | 43150 | 42850 | 1265 |
| 619 | 20240731 | 090500 | 667093600 | 42900 | 42900 | 42950 | 42800 | 1363 |
| 620 | 20240731 | 090400 | 608676900 | 43000 | 42900 | 43000 | 42800 | 1298 |
| 621 | 20240731 | 090300 | 553043000 | 42800 | 43000 | 43100 | 42750 | 3433 |
| 622 | 20240731 | 090200 | 405708600 | 43100 | 42950 | 43100 | 42900 | 854 |
| 623 | 20240731 | 090100 | 368954000 | 42950 | 43350 | 43400 | 42950 | 5458 |
| 624 | 20240731 | 090000 | 133510050 | 43400 | 43200 | 43400 | 43200 | 3083 |