34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 193500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 3 | 20240731 | 193400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240731 | 193300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240731 | 193200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240731 | 193100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240731 | 193000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240731 | 192900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240731 | 192800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240731 | 192700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240731 | 192600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240731 | 192500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240731 | 192400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240731 | 192300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240731 | 192200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240731 | 192100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240731 | 192000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240731 | 191900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240731 | 191800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240731 | 191700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240731 | 191600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240731 | 191500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240731 | 191400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240731 | 191300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240731 | 191200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240731 | 191100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240731 | 191000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240731 | 190900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240731 | 190800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240731 | 190700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240731 | 190600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240731 | 190500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 33 | 20240731 | 190400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240731 | 190300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240731 | 190200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240731 | 190100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240731 | 190000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240731 | 185900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240731 | 185800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240731 | 185700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240731 | 185600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240731 | 185500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240731 | 185400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240731 | 185300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240731 | 185200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240731 | 185100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240731 | 185000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240731 | 184900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240731 | 184800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240731 | 184700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240731 | 184600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240731 | 184500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240731 | 184400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240731 | 184300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240731 | 184200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240731 | 184100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240731 | 184000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240731 | 183900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240731 | 183800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240731 | 183700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240731 | 183600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240731 | 183500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 63 | 20240731 | 183400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240731 | 183300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240731 | 183200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240731 | 183100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240731 | 183000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240731 | 182900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240731 | 182800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240731 | 182700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240731 | 182600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240731 | 182500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240731 | 182400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240731 | 182300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240731 | 182200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240731 | 182100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240731 | 182000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240731 | 181900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240731 | 181800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240731 | 181700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240731 | 181600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240731 | 181500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240731 | 181400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240731 | 181300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240731 | 181200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240731 | 181100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240731 | 181000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240731 | 180900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240731 | 180800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240731 | 180700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240731 | 180600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240731 | 180500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 93 | 20240731 | 180400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240731 | 180300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240731 | 180200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240731 | 180100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240731 | 180000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240731 | 175900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240731 | 175800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240731 | 175700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240731 | 175600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240731 | 175500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240731 | 175400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240731 | 175300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240731 | 175200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240731 | 175100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240731 | 175000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240731 | 174900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240731 | 174800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240731 | 174700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240731 | 174600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240731 | 174500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240731 | 174400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240731 | 174300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240731 | 174200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240731 | 174100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240731 | 174000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240731 | 173900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240731 | 173800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240731 | 173700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240731 | 173600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240731 | 173500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 123 | 20240731 | 173400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240731 | 173300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240731 | 173200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240731 | 173100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240731 | 173000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240731 | 172900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240731 | 172800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240731 | 172700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240731 | 172600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240731 | 172500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240731 | 172400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240731 | 172300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240731 | 172200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240731 | 172100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240731 | 172000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240731 | 171900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240731 | 171800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240731 | 171700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240731 | 171600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240731 | 171500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240731 | 171400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240731 | 171300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240731 | 171200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240731 | 171100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240731 | 171000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240731 | 170900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240731 | 170800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240731 | 170700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240731 | 170600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240731 | 170500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 153 | 20240731 | 170400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240731 | 170300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240731 | 170200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240731 | 170100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240731 | 170000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240731 | 165900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240731 | 165800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240731 | 165700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240731 | 165600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240731 | 165500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240731 | 165400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240731 | 165300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240731 | 165200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240731 | 165100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240731 | 165000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240731 | 164900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240731 | 164800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240731 | 164700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240731 | 164600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240731 | 164500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240731 | 164400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240731 | 164300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240731 | 164200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240731 | 164100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240731 | 164000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240731 | 163900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240731 | 163800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240731 | 163700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240731 | 163600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240731 | 163500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 183 | 20240731 | 163400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240731 | 163300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240731 | 163200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240731 | 163100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240731 | 163000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240731 | 162900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240731 | 162800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240731 | 162700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240731 | 162600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240731 | 162500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240731 | 162400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240731 | 162300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240731 | 162200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240731 | 162100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240731 | 162000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240731 | 161900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240731 | 161800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240731 | 161700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240731 | 161600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240731 | 161500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240731 | 161400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240731 | 161300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240731 | 161200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240731 | 161100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240731 | 161000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240731 | 160900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240731 | 160800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240731 | 160700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240731 | 160600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240731 | 160500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 213 | 20240731 | 160400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240731 | 160300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240731 | 160200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240731 | 160100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240731 | 160000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240731 | 155900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240731 | 155800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240731 | 155700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240731 | 155600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240731 | 155500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240731 | 155400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240731 | 155300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240731 | 155200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240731 | 155100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240731 | 155000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240731 | 154900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240731 | 154800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240731 | 154700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240731 | 154600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20240731 | 154500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20240731 | 154400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20240731 | 154300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20240731 | 154200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20240731 | 154100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20240731 | 154000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20240731 | 153900 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20240731 | 153800 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20240731 | 153700 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20240731 | 153600 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240731 | 153500 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 243 | 20240731 | 153400 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20240731 | 153300 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20240731 | 153200 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20240731 | 153100 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20240731 | 153000 | 5562116450 | 30900 | 30900 | 30900 | 30900 | 3575 |
| 248 | 20240731 | 152900 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20240731 | 152800 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20240731 | 152700 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 251 | 20240731 | 152600 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 252 | 20240731 | 152500 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 253 | 20240731 | 152400 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 254 | 20240731 | 152300 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 255 | 20240731 | 152200 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 256 | 20240731 | 152100 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 257 | 20240731 | 152000 | 5451648950 | 30700 | 30700 | 30700 | 30700 | 0 |
| 258 | 20240731 | 151900 | 5451648950 | 30700 | 30750 | 30950 | 30550 | 1679 |
| 259 | 20240731 | 151800 | 5400057600 | 30750 | 30450 | 30750 | 30400 | 2424 |
| 260 | 20240731 | 151700 | 5325839700 | 30550 | 30300 | 30550 | 30200 | 446 |
| 261 | 20240731 | 151600 | 5312244900 | 30300 | 30350 | 30350 | 30300 | 296 |
| 262 | 20240731 | 151500 | 5303270700 | 30400 | 30350 | 30500 | 30350 | 550 |
| 263 | 20240731 | 151400 | 5286523000 | 30500 | 30050 | 30500 | 30050 | 2655 |
| 264 | 20240731 | 151300 | 5206083550 | 30050 | 30050 | 30050 | 30050 | 13 |
| 265 | 20240731 | 151200 | 5205692900 | 30050 | 30050 | 30050 | 30050 | 20 |
| 266 | 20240731 | 151100 | 5205091900 | 30100 | 30100 | 30100 | 30100 | 62 |
| 267 | 20240731 | 151000 | 5203225700 | 30100 | 30050 | 30100 | 30050 | 60 |
| 268 | 20240731 | 150900 | 5201420850 | 30100 | 30100 | 30100 | 30100 | 5 |
| 269 | 20240731 | 150800 | 5201270350 | 30050 | 30150 | 30150 | 30050 | 107 |
| 270 | 20240731 | 150700 | 5198049750 | 30050 | 30050 | 30050 | 30050 | 30 |
| 271 | 20240731 | 150600 | 5197148250 | 30050 | 30250 | 30250 | 30050 | 68 |
| 272 | 20240731 | 150500 | 5195092850 | 30250 | 30050 | 30250 | 30050 | 700 |
| 273 | 20240731 | 150400 | 5173985500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 274 | 20240731 | 150300 | 5173985500 | 30000 | 30000 | 30000 | 30000 | 391 |
| 275 | 20240731 | 150200 | 5162255500 | 30000 | 30100 | 30100 | 30000 | 431 |
| 276 | 20240731 | 150100 | 5149284700 | 30150 | 30200 | 30200 | 30150 | 45 |
| 277 | 20240731 | 150000 | 5147927700 | 30250 | 30000 | 30250 | 29950 | 2055 |
| 278 | 20240731 | 145900 | 5085990400 | 30000 | 30000 | 30150 | 30000 | 561 |
| 279 | 20240731 | 145800 | 5069140150 | 30000 | 30100 | 30100 | 30000 | 96 |
| 280 | 20240731 | 145700 | 5066258100 | 30150 | 30100 | 30150 | 30100 | 623 |
| 281 | 20240731 | 145600 | 5047490700 | 30200 | 29950 | 30200 | 29950 | 1830 |
| 282 | 20240731 | 145500 | 4992532500 | 29800 | 29950 | 29950 | 29800 | 34 |
| 283 | 20240731 | 145400 | 4991519000 | 30000 | 29750 | 30000 | 29750 | 1331 |
| 284 | 20240731 | 145300 | 4951775900 | 29750 | 29750 | 29750 | 29750 | 0 |
| 285 | 20240731 | 145200 | 4951775900 | 29750 | 29650 | 29750 | 29600 | 265 |
| 286 | 20240731 | 145100 | 4943929900 | 29600 | 29750 | 29750 | 29600 | 248 |
| 287 | 20240731 | 145000 | 4936588950 | 29750 | 29700 | 29750 | 29700 | 12 |
| 288 | 20240731 | 144900 | 4936232500 | 29600 | 29600 | 29600 | 29600 | 20 |
| 289 | 20240731 | 144800 | 4935640500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 290 | 20240731 | 144700 | 4935640500 | 29600 | 29600 | 29600 | 29600 | 300 |
| 291 | 20240731 | 144600 | 4926760500 | 29600 | 29600 | 29600 | 29600 | 64 |
| 292 | 20240731 | 144500 | 4924866100 | 29750 | 29650 | 29750 | 29600 | 135 |
| 293 | 20240731 | 144400 | 4920863250 | 29650 | 29700 | 29700 | 29650 | 150 |
| 294 | 20240731 | 144300 | 4916415550 | 29700 | 29750 | 29750 | 29700 | 29 |
| 295 | 20240731 | 144200 | 4915554200 | 29800 | 29850 | 29850 | 29800 | 4 |
| 296 | 20240731 | 144100 | 4915434850 | 29850 | 29700 | 29850 | 29700 | 101 |
| 297 | 20240731 | 144000 | 4912435000 | 29850 | 29850 | 29850 | 29850 | 19 |
| 298 | 20240731 | 143900 | 4911867850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 299 | 20240731 | 143800 | 4911867850 | 29850 | 29700 | 29850 | 29700 | 52 |
| 300 | 20240731 | 143700 | 4910320450 | 29850 | 29700 | 29850 | 29700 | 178 |
| 301 | 20240731 | 143600 | 4905018850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 302 | 20240731 | 143500 | 4905018850 | 29750 | 29750 | 29750 | 29750 | 448 |
| 303 | 20240731 | 143400 | 4891690850 | 29750 | 29750 | 29750 | 29750 | 7 |
| 304 | 20240731 | 143300 | 4891482600 | 29800 | 30000 | 30000 | 29800 | 586 |
| 305 | 20240731 | 143200 | 4873966600 | 30000 | 30000 | 30000 | 30000 | 300 |
| 306 | 20240731 | 143100 | 4864966600 | 30000 | 30000 | 30100 | 30000 | 1501 |
| 307 | 20240731 | 143000 | 4819851300 | 30000 | 30000 | 30000 | 30000 | 1 |
| 308 | 20240731 | 142900 | 4819821300 | 30100 | 29950 | 30100 | 29750 | 103 |
| 309 | 20240731 | 142800 | 4816736350 | 30100 | 29700 | 30100 | 29700 | 1432 |
| 310 | 20240731 | 142700 | 4773947550 | 29750 | 29500 | 29750 | 29500 | 11 |
| 311 | 20240731 | 142600 | 4773622300 | 29800 | 29450 | 29800 | 29450 | 1038 |
| 312 | 20240731 | 142500 | 4742873050 | 29400 | 29450 | 29450 | 29400 | 414 |
| 313 | 20240731 | 142400 | 4730687200 | 29500 | 29600 | 29600 | 29500 | 990 |
| 314 | 20240731 | 142300 | 4701476400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 315 | 20240731 | 142200 | 4701476400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 316 | 20240731 | 142100 | 4701476400 | 29750 | 29750 | 29750 | 29750 | 0 |
| 317 | 20240731 | 142000 | 4701476400 | 29750 | 29550 | 29750 | 29550 | 322 |
| 318 | 20240731 | 141900 | 4691922050 | 29600 | 29350 | 29850 | 29350 | 1979 |
| 319 | 20240731 | 141800 | 4633209850 | 29350 | 29350 | 29350 | 29350 | 375 |
| 320 | 20240731 | 141700 | 4622203600 | 29300 | 29350 | 29350 | 29300 | 92 |
| 321 | 20240731 | 141600 | 4619504400 | 29300 | 29300 | 29300 | 29300 | 120 |
| 322 | 20240731 | 141500 | 4615988400 | 29300 | 29300 | 29300 | 29250 | 179 |
| 323 | 20240731 | 141400 | 4610748700 | 29300 | 29250 | 29300 | 29250 | 116 |
| 324 | 20240731 | 141300 | 4607354900 | 29300 | 29250 | 29300 | 29250 | 6 |
| 325 | 20240731 | 141200 | 4607179200 | 29250 | 29450 | 29450 | 29250 | 131 |
| 326 | 20240731 | 141100 | 4603347050 | 29250 | 29350 | 29400 | 29200 | 1486 |
| 327 | 20240731 | 141000 | 4559831900 | 29350 | 29400 | 29400 | 29350 | 100 |
| 328 | 20240731 | 140900 | 4556896100 | 29600 | 29250 | 29600 | 29250 | 751 |
| 329 | 20240731 | 140800 | 4534790800 | 29250 | 29300 | 29300 | 29250 | 212 |
| 330 | 20240731 | 140700 | 4528582500 | 29350 | 29200 | 29350 | 29200 | 144 |
| 331 | 20240731 | 140600 | 4524368000 | 29150 | 29350 | 29400 | 29150 | 1174 |
| 332 | 20240731 | 140500 | 4490026150 | 29350 | 29600 | 29650 | 29350 | 3271 |
| 333 | 20240731 | 140400 | 4393619750 | 29600 | 29650 | 29650 | 29600 | 26 |
| 334 | 20240731 | 140300 | 4392849400 | 29650 | 29650 | 29650 | 29600 | 62 |
| 335 | 20240731 | 140200 | 4391012450 | 29600 | 29650 | 29650 | 29600 | 261 |
| 336 | 20240731 | 140100 | 4383286050 | 29650 | 29650 | 29650 | 29650 | 982 |
| 337 | 20240731 | 140000 | 4354169750 | 29700 | 29800 | 29800 | 29700 | 161 |
| 338 | 20240731 | 135900 | 4349383000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 339 | 20240731 | 135800 | 4349383000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 340 | 20240731 | 135700 | 4349383000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 341 | 20240731 | 135600 | 4349383000 | 29800 | 29850 | 29850 | 29800 | 2 |
| 342 | 20240731 | 135500 | 4349323350 | 29900 | 29750 | 29900 | 29700 | 151 |
| 343 | 20240731 | 135400 | 4344836800 | 29900 | 29750 | 29900 | 29750 | 76 |
| 344 | 20240731 | 135300 | 4342575650 | 29800 | 29800 | 29800 | 29800 | 1059 |
| 345 | 20240731 | 135200 | 4311017450 | 29800 | 29900 | 29900 | 29800 | 462 |
| 346 | 20240731 | 135100 | 4297240500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 347 | 20240731 | 135000 | 4297240500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 348 | 20240731 | 134900 | 4297240500 | 29900 | 29900 | 30150 | 29900 | 220 |
| 349 | 20240731 | 134800 | 4290622100 | 30000 | 29850 | 30000 | 29850 | 57 |
| 350 | 20240731 | 134700 | 4288920350 | 30000 | 29900 | 30000 | 29850 | 301 |
| 351 | 20240731 | 134600 | 4279931950 | 29900 | 29900 | 29900 | 29900 | 13 |
| 352 | 20240731 | 134500 | 4279543250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 353 | 20240731 | 134400 | 4279543250 | 29900 | 29850 | 30050 | 29850 | 106 |
| 354 | 20240731 | 134300 | 4276367450 | 29850 | 29850 | 29900 | 29850 | 463 |
| 355 | 20240731 | 134200 | 4262546650 | 29850 | 29850 | 29850 | 29850 | 197 |
| 356 | 20240731 | 134100 | 4256666200 | 29900 | 29900 | 29900 | 29850 | 191 |
| 357 | 20240731 | 134000 | 4250960150 | 29900 | 30000 | 30000 | 29900 | 283 |
| 358 | 20240731 | 133900 | 4242487450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 359 | 20240731 | 133800 | 4242487450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 360 | 20240731 | 133700 | 4242487450 | 30150 | 30150 | 30150 | 30150 | 1 |
| 361 | 20240731 | 133600 | 4242457300 | 29950 | 29950 | 29950 | 29950 | 0 |
| 362 | 20240731 | 133500 | 4242457300 | 29950 | 30000 | 30150 | 29950 | 31 |
| 363 | 20240731 | 133400 | 4241527900 | 30150 | 30000 | 30150 | 30000 | 107 |
| 364 | 20240731 | 133300 | 4238311550 | 29950 | 30000 | 30000 | 29950 | 67 |
| 365 | 20240731 | 133200 | 4236304850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 366 | 20240731 | 133100 | 4236304850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 367 | 20240731 | 133000 | 4236304850 | 30000 | 30100 | 30100 | 30000 | 61 |
| 368 | 20240731 | 132900 | 4234474750 | 30100 | 30100 | 30100 | 30100 | 200 |
| 369 | 20240731 | 132800 | 4228454750 | 30150 | 30000 | 30150 | 30000 | 70 |
| 370 | 20240731 | 132700 | 4226354600 | 30000 | 29900 | 30150 | 29900 | 128 |
| 371 | 20240731 | 132600 | 4222512450 | 29900 | 29900 | 29900 | 29900 | 36 |
| 372 | 20240731 | 132500 | 4221436050 | 29850 | 29850 | 29850 | 29850 | 0 |
| 373 | 20240731 | 132400 | 4221436050 | 29850 | 29850 | 29900 | 29850 | 11 |
| 374 | 20240731 | 132300 | 4221107600 | 30000 | 29850 | 30000 | 29850 | 367 |
| 375 | 20240731 | 132200 | 4210113100 | 29900 | 29900 | 29900 | 29900 | 10 |
| 376 | 20240731 | 132100 | 4209814100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 377 | 20240731 | 132000 | 4209814100 | 29900 | 29900 | 29900 | 29900 | 20 |
| 378 | 20240731 | 131900 | 4209216100 | 29900 | 29900 | 29900 | 29900 | 0 |
| 379 | 20240731 | 131800 | 4209216100 | 29900 | 30100 | 30100 | 29900 | 128 |
| 380 | 20240731 | 131700 | 4205388250 | 29900 | 29900 | 29900 | 29900 | 464 |
| 381 | 20240731 | 131600 | 4191514650 | 29900 | 30050 | 30050 | 29900 | 1598 |
| 382 | 20240731 | 131500 | 4143620650 | 30050 | 30050 | 30050 | 30050 | 101 |
| 383 | 20240731 | 131400 | 4140585600 | 30050 | 30050 | 30050 | 30050 | 0 |
| 384 | 20240731 | 131300 | 4140585600 | 30050 | 30100 | 30100 | 30050 | 37 |
| 385 | 20240731 | 131200 | 4139473700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 386 | 20240731 | 131100 | 4139473700 | 30100 | 30100 | 30200 | 30100 | 8 |
| 387 | 20240731 | 131000 | 4139232750 | 30050 | 30050 | 30050 | 30050 | 13 |
| 388 | 20240731 | 130900 | 4138842100 | 30050 | 30050 | 30050 | 30050 | 320 |
| 389 | 20240731 | 130800 | 4129226100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 390 | 20240731 | 130700 | 4129226100 | 30100 | 30100 | 30100 | 30100 | 100 |
| 391 | 20240731 | 130600 | 4126216100 | 30200 | 30200 | 30200 | 30200 | 13 |
| 392 | 20240731 | 130500 | 4125823500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 393 | 20240731 | 130400 | 4125823500 | 30100 | 30150 | 30300 | 30050 | 265 |
| 394 | 20240731 | 130300 | 4117853250 | 30150 | 30150 | 30150 | 30150 | 72 |
| 395 | 20240731 | 130200 | 4115682450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 396 | 20240731 | 130100 | 4115682450 | 30150 | 30150 | 30150 | 30150 | 1 |
| 397 | 20240731 | 130000 | 4115652300 | 30150 | 30050 | 30150 | 30050 | 10 |
| 398 | 20240731 | 125900 | 4115351700 | 30050 | 30100 | 30100 | 30050 | 155 |
| 399 | 20240731 | 125800 | 4110687250 | 30100 | 30250 | 30250 | 30100 | 184 |
| 400 | 20240731 | 125700 | 4105141850 | 30300 | 30300 | 30300 | 30300 | 2 |
| 401 | 20240731 | 125600 | 4105081250 | 30350 | 30350 | 30350 | 30350 | 3 |
| 402 | 20240731 | 125500 | 4104990200 | 30350 | 30350 | 30350 | 30300 | 86 |
| 403 | 20240731 | 125400 | 4102382600 | 30300 | 30200 | 30300 | 30200 | 25 |
| 404 | 20240731 | 125300 | 4101626650 | 30200 | 30200 | 30200 | 30200 | 15 |
| 405 | 20240731 | 125200 | 4101173650 | 30300 | 30300 | 30300 | 30300 | 100 |
| 406 | 20240731 | 125100 | 4098143650 | 30200 | 30250 | 30250 | 30200 | 38 |
| 407 | 20240731 | 125000 | 4096994550 | 30250 | 30250 | 30250 | 30250 | 0 |
| 408 | 20240731 | 124900 | 4096994550 | 30250 | 30250 | 30250 | 30200 | 38 |
| 409 | 20240731 | 124800 | 4095846600 | 30250 | 30300 | 30300 | 30250 | 4 |
| 410 | 20240731 | 124700 | 4095725500 | 30300 | 30300 | 30300 | 30300 | 30 |
| 411 | 20240731 | 124600 | 4094816500 | 30300 | 30150 | 30300 | 30100 | 250 |
| 412 | 20240731 | 124500 | 4087281800 | 30300 | 30300 | 30300 | 30200 | 3 |
| 413 | 20240731 | 124400 | 4087191000 | 30300 | 30250 | 30300 | 30200 | 52 |
| 414 | 20240731 | 124300 | 4085619200 | 30300 | 30300 | 30300 | 30300 | 1 |
| 415 | 20240731 | 124200 | 4085588900 | 30200 | 30300 | 30300 | 30200 | 34 |
| 416 | 20240731 | 124100 | 4084558950 | 30300 | 30250 | 30300 | 30250 | 299 |
| 417 | 20240731 | 124000 | 4075509300 | 30150 | 30250 | 30250 | 30150 | 94 |
| 418 | 20240731 | 123900 | 4072672050 | 30250 | 30250 | 30250 | 30250 | 1 |
| 419 | 20240731 | 123800 | 4072641800 | 30200 | 30200 | 30200 | 30200 | 1 |
| 420 | 20240731 | 123700 | 4072611600 | 30100 | 30200 | 30200 | 30100 | 17 |
| 421 | 20240731 | 123600 | 4072099600 | 30200 | 30200 | 30200 | 30200 | 10 |
| 422 | 20240731 | 123500 | 4071797600 | 30250 | 30100 | 30250 | 30100 | 19 |
| 423 | 20240731 | 123400 | 4071225100 | 30100 | 30100 | 30250 | 30100 | 105 |
| 424 | 20240731 | 123300 | 4068064450 | 30100 | 30100 | 30100 | 30100 | 344 |
| 425 | 20240731 | 123200 | 4057710050 | 30050 | 30050 | 30050 | 30050 | 37 |
| 426 | 20240731 | 123100 | 4056598200 | 30050 | 30100 | 30100 | 30050 | 1107 |
| 427 | 20240731 | 123000 | 4023312900 | 30100 | 30250 | 30250 | 30100 | 915 |
| 428 | 20240731 | 122900 | 3995701400 | 30250 | 30250 | 30250 | 30250 | 157 |
| 429 | 20240731 | 122800 | 3990952150 | 30250 | 30250 | 30250 | 30200 | 56 |
| 430 | 20240731 | 122700 | 3989258200 | 30250 | 30250 | 30250 | 30250 | 10 |
| 431 | 20240731 | 122600 | 3988955700 | 30200 | 30250 | 30250 | 30200 | 114 |
| 432 | 20240731 | 122500 | 3985508800 | 30250 | 30250 | 30250 | 30250 | 522 |
| 433 | 20240731 | 122400 | 3969718300 | 30300 | 30300 | 30300 | 30250 | 157 |
| 434 | 20240731 | 122300 | 3964965050 | 30400 | 30400 | 30400 | 30400 | 3 |
| 435 | 20240731 | 122200 | 3964873850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 436 | 20240731 | 122100 | 3964873850 | 30200 | 30250 | 30250 | 30200 | 605 |
| 437 | 20240731 | 122000 | 3946581000 | 30250 | 30450 | 30450 | 30250 | 101 |
| 438 | 20240731 | 121900 | 3943505750 | 30450 | 30450 | 30450 | 30450 | 1 |
| 439 | 20240731 | 121800 | 3943475300 | 30200 | 30200 | 30200 | 30200 | 10 |
| 440 | 20240731 | 121700 | 3943173300 | 30200 | 30350 | 30350 | 30200 | 179 |
| 441 | 20240731 | 121600 | 3937758000 | 30400 | 30400 | 30400 | 30400 | 5 |
| 442 | 20240731 | 121500 | 3937606000 | 30400 | 30400 | 30400 | 30350 | 190 |
| 443 | 20240731 | 121400 | 3931838300 | 30400 | 30300 | 30450 | 30250 | 167 |
| 444 | 20240731 | 121300 | 3926771150 | 30300 | 30300 | 30300 | 30300 | 3 |
| 445 | 20240731 | 121200 | 3926680250 | 30300 | 30300 | 30300 | 30300 | 45 |
| 446 | 20240731 | 121100 | 3925316750 | 30200 | 30250 | 30250 | 30200 | 544 |
| 447 | 20240731 | 121000 | 3908882650 | 30250 | 30250 | 30250 | 30250 | 100 |
| 448 | 20240731 | 120900 | 3905857650 | 30250 | 30300 | 30300 | 30250 | 91 |
| 449 | 20240731 | 120800 | 3903104850 | 30200 | 30200 | 30200 | 30200 | 75 |
| 450 | 20240731 | 120700 | 3900839850 | 30200 | 30300 | 30300 | 30200 | 464 |
| 451 | 20240731 | 120600 | 3886815900 | 30300 | 30300 | 30300 | 30300 | 1 |
| 452 | 20240731 | 120500 | 3886785600 | 30300 | 30300 | 30300 | 30300 | 15 |
| 453 | 20240731 | 120400 | 3886331100 | 30500 | 30500 | 30500 | 30500 | 0 |
| 454 | 20240731 | 120300 | 3886331100 | 30500 | 30500 | 30500 | 30500 | 3 |
| 455 | 20240731 | 120200 | 3886239600 | 30450 | 30450 | 30450 | 30450 | 0 |
| 456 | 20240731 | 120100 | 3886239600 | 30450 | 30350 | 30450 | 30350 | 8 |
| 457 | 20240731 | 120000 | 3885996200 | 30350 | 30350 | 30350 | 30350 | 20 |
| 458 | 20240731 | 115900 | 3885389200 | 30350 | 30450 | 30450 | 30350 | 51 |
| 459 | 20240731 | 115800 | 3883841250 | 30700 | 30450 | 30700 | 30450 | 590 |
| 460 | 20240731 | 115700 | 3865789300 | 30450 | 30100 | 30450 | 30050 | 192 |
| 461 | 20240731 | 115600 | 3859972850 | 30100 | 30150 | 30150 | 30050 | 166 |
| 462 | 20240731 | 115500 | 3854980550 | 30150 | 30200 | 30200 | 30150 | 51 |
| 463 | 20240731 | 115400 | 3853441850 | 30400 | 30150 | 30400 | 30050 | 661 |
| 464 | 20240731 | 115300 | 3833525500 | 30150 | 30150 | 30150 | 30150 | 9 |
| 465 | 20240731 | 115200 | 3833254150 | 30150 | 30150 | 30150 | 30150 | 1 |
| 466 | 20240731 | 115100 | 3833224000 | 30100 | 30200 | 30350 | 30100 | 548 |
| 467 | 20240731 | 115000 | 3816701250 | 30300 | 30300 | 30300 | 30150 | 723 |
| 468 | 20240731 | 114900 | 3794882750 | 30200 | 30250 | 30300 | 30200 | 746 |
| 469 | 20240731 | 114800 | 3772339900 | 30250 | 30250 | 30350 | 30250 | 326 |
| 470 | 20240731 | 114700 | 3762472700 | 30250 | 30400 | 30400 | 30250 | 571 |
| 471 | 20240731 | 114600 | 3745143000 | 30400 | 30400 | 30400 | 30400 | 46 |
| 472 | 20240731 | 114500 | 3743744600 | 30400 | 30450 | 30500 | 30400 | 496 |
| 473 | 20240731 | 114400 | 3728644000 | 30400 | 30450 | 30450 | 30350 | 1742 |
| 474 | 20240731 | 114300 | 3675721800 | 30450 | 30600 | 30750 | 30450 | 517 |
| 475 | 20240731 | 114200 | 3659960550 | 30750 | 30800 | 30800 | 30650 | 541 |
| 476 | 20240731 | 114100 | 3643377750 | 30800 | 30700 | 30800 | 30700 | 153 |
| 477 | 20240731 | 114000 | 3638666150 | 30750 | 30700 | 30800 | 30700 | 141 |
| 478 | 20240731 | 113900 | 3634329850 | 30600 | 30600 | 30600 | 30500 | 103 |
| 479 | 20240731 | 113800 | 3631181800 | 30600 | 30600 | 30600 | 30550 | 82 |
| 480 | 20240731 | 113700 | 3628673550 | 30650 | 30700 | 30700 | 30650 | 80 |
| 481 | 20240731 | 113600 | 3626220050 | 30700 | 30550 | 30750 | 30450 | 221 |
| 482 | 20240731 | 113500 | 3619435750 | 30450 | 30450 | 30600 | 30450 | 220 |
| 483 | 20240731 | 113400 | 3612712600 | 30450 | 30550 | 30550 | 30450 | 542 |
| 484 | 20240731 | 113300 | 3596180950 | 30550 | 30600 | 30800 | 30500 | 5612 |
| 485 | 20240731 | 113200 | 3424979900 | 30600 | 30850 | 30850 | 30600 | 342 |
| 486 | 20240731 | 113100 | 3414483300 | 30850 | 30800 | 30950 | 30800 | 85 |
| 487 | 20240731 | 113000 | 3411862350 | 30800 | 30850 | 30850 | 30800 | 144 |
| 488 | 20240731 | 112900 | 3407423300 | 31000 | 30800 | 31000 | 30800 | 286 |
| 489 | 20240731 | 112800 | 3398566800 | 30900 | 30950 | 30950 | 30800 | 621 |
| 490 | 20240731 | 112700 | 3379395250 | 30950 | 30900 | 31000 | 30800 | 1807 |
| 491 | 20240731 | 112600 | 3323548800 | 30900 | 31100 | 31250 | 30900 | 2122 |
| 492 | 20240731 | 112500 | 3257630600 | 31100 | 30900 | 31300 | 30850 | 2034 |
| 493 | 20240731 | 112400 | 3194479400 | 30850 | 30900 | 31000 | 30650 | 989 |
| 494 | 20240731 | 112300 | 3163927100 | 30950 | 30650 | 31350 | 30650 | 5239 |
| 495 | 20240731 | 112200 | 3001471650 | 30550 | 30500 | 30700 | 30400 | 827 |
| 496 | 20240731 | 112100 | 2976230850 | 30500 | 30600 | 30600 | 30500 | 239 |
| 497 | 20240731 | 112000 | 2968928100 | 30600 | 30750 | 30750 | 30600 | 636 |
| 498 | 20240731 | 111900 | 2949422300 | 30750 | 30700 | 30800 | 30700 | 243 |
| 499 | 20240731 | 111800 | 2941952000 | 30750 | 30650 | 30750 | 30650 | 79 |
| 500 | 20240731 | 111700 | 2939527900 | 30650 | 30600 | 30800 | 30500 | 721 |
| 501 | 20240731 | 111600 | 2917401700 | 30600 | 31000 | 31050 | 30600 | 2996 |
| 502 | 20240731 | 111500 | 2824886150 | 31050 | 30650 | 31050 | 30650 | 7048 |
| 503 | 20240731 | 111400 | 2607156700 | 30750 | 30600 | 30750 | 30550 | 893 |
| 504 | 20240731 | 111300 | 2579772550 | 30700 | 30500 | 30700 | 30500 | 117 |
| 505 | 20240731 | 111200 | 2576203100 | 30450 | 30650 | 30650 | 30450 | 147 |
| 506 | 20240731 | 111100 | 2571701700 | 30500 | 30450 | 30600 | 30400 | 731 |
| 507 | 20240731 | 111000 | 2549375500 | 30500 | 30550 | 30550 | 30500 | 85 |
| 508 | 20240731 | 110900 | 2546782200 | 30550 | 30650 | 30700 | 30550 | 154 |
| 509 | 20240731 | 110800 | 2542061950 | 30700 | 30500 | 30800 | 30500 | 1776 |
| 510 | 20240731 | 110700 | 2487554300 | 30500 | 30500 | 30600 | 30500 | 1304 |
| 511 | 20240731 | 110600 | 2447736650 | 30350 | 30300 | 30550 | 30300 | 1564 |
| 512 | 20240731 | 110500 | 2400124750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 513 | 20240731 | 110400 | 2400124750 | 30100 | 30100 | 30100 | 30100 | 218 |
| 514 | 20240731 | 110300 | 2393562950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 515 | 20240731 | 110200 | 2393562950 | 30150 | 30150 | 30150 | 30150 | 416 |
| 516 | 20240731 | 110100 | 2381020550 | 30150 | 30200 | 30350 | 30150 | 553 |
| 517 | 20240731 | 110000 | 2364264800 | 30100 | 30000 | 30250 | 30000 | 534 |
| 518 | 20240731 | 105900 | 2348170700 | 30000 | 30050 | 30100 | 30000 | 365 |
| 519 | 20240731 | 105800 | 2337218850 | 30050 | 30050 | 30150 | 30050 | 166 |
| 520 | 20240731 | 105700 | 2332226700 | 30100 | 30150 | 30150 | 30100 | 408 |
| 521 | 20240731 | 105600 | 2319944800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 522 | 20240731 | 105500 | 2319944800 | 30300 | 30300 | 30300 | 30100 | 109 |
| 523 | 20240731 | 105400 | 2316659850 | 30300 | 30050 | 30300 | 30050 | 434 |
| 524 | 20240731 | 105300 | 2303513000 | 30050 | 30300 | 30350 | 30050 | 780 |
| 525 | 20240731 | 105200 | 2279956250 | 30450 | 30600 | 30650 | 30300 | 1551 |
| 526 | 20240731 | 105100 | 2232660500 | 30600 | 30150 | 30800 | 30150 | 9249 |
| 527 | 20240731 | 105000 | 1950806950 | 30150 | 30100 | 30150 | 30100 | 400 |
| 528 | 20240731 | 104900 | 1938747700 | 30100 | 30000 | 30100 | 29950 | 493 |
| 529 | 20240731 | 104800 | 1923948550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 530 | 20240731 | 104700 | 1923948550 | 30000 | 30150 | 30150 | 30000 | 379 |
| 531 | 20240731 | 104600 | 1912557300 | 30150 | 30100 | 30250 | 30100 | 1005 |
| 532 | 20240731 | 104500 | 1882227200 | 30050 | 30000 | 30050 | 30000 | 129 |
| 533 | 20240731 | 104400 | 1878352400 | 30000 | 29950 | 30000 | 29950 | 308 |
| 534 | 20240731 | 104300 | 1869112500 | 29800 | 29800 | 30000 | 29800 | 754 |
| 535 | 20240731 | 104200 | 1846608150 | 29800 | 30000 | 30050 | 29800 | 590 |
| 536 | 20240731 | 104100 | 1828945850 | 30000 | 30000 | 30000 | 30000 | 44 |
| 537 | 20240731 | 104000 | 1827625850 | 29850 | 29850 | 29850 | 29850 | 150 |
| 538 | 20240731 | 103900 | 1823148350 | 30050 | 30050 | 30050 | 30050 | 1 |
| 539 | 20240731 | 103800 | 1823118300 | 30000 | 29800 | 30000 | 29800 | 1007 |
| 540 | 20240731 | 103700 | 1792921450 | 29750 | 29800 | 29950 | 29750 | 1508 |
| 541 | 20240731 | 103600 | 1747869500 | 29800 | 29750 | 29800 | 29750 | 19 |
| 542 | 20240731 | 103500 | 1747304150 | 29750 | 29800 | 29800 | 29700 | 365 |
| 543 | 20240731 | 103400 | 1736438950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 544 | 20240731 | 103300 | 1736438950 | 29800 | 29800 | 29800 | 29800 | 5 |
| 545 | 20240731 | 103200 | 1736289950 | 29750 | 29750 | 29750 | 29750 | 40 |
| 546 | 20240731 | 103100 | 1735099950 | 29700 | 29750 | 29750 | 29700 | 84 |
| 547 | 20240731 | 103000 | 1732601000 | 29800 | 29850 | 29850 | 29800 | 459 |
| 548 | 20240731 | 102900 | 1718920050 | 29850 | 29850 | 29850 | 29850 | 2 |
| 549 | 20240731 | 102800 | 1718860350 | 29900 | 29900 | 29900 | 29900 | 28 |
| 550 | 20240731 | 102700 | 1718023150 | 29900 | 29950 | 29950 | 29900 | 158 |
| 551 | 20240731 | 102600 | 1713293000 | 30000 | 30000 | 30050 | 30000 | 39 |
| 552 | 20240731 | 102500 | 1712122900 | 30000 | 30050 | 30050 | 30000 | 6 |
| 553 | 20240731 | 102400 | 1711942700 | 30100 | 29950 | 30100 | 29950 | 1306 |
| 554 | 20240731 | 102300 | 1672697450 | 29950 | 29950 | 29950 | 29950 | 33 |
| 555 | 20240731 | 102200 | 1671709100 | 30000 | 29850 | 30000 | 29850 | 223 |
| 556 | 20240731 | 102100 | 1665042150 | 29750 | 29800 | 29800 | 29750 | 30 |
| 557 | 20240731 | 102000 | 1664148250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 558 | 20240731 | 101900 | 1664148250 | 29700 | 29750 | 29750 | 29700 | 297 |
| 559 | 20240731 | 101800 | 1655318700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 560 | 20240731 | 101700 | 1655318700 | 29750 | 29750 | 29750 | 29750 | 1 |
| 561 | 20240731 | 101600 | 1655288950 | 29750 | 29800 | 29800 | 29750 | 256 |
| 562 | 20240731 | 101500 | 1647672400 | 29850 | 29850 | 29850 | 29850 | 102 |
| 563 | 20240731 | 101400 | 1644627700 | 29900 | 29900 | 29900 | 29900 | 49 |
| 564 | 20240731 | 101300 | 1643162600 | 29950 | 29950 | 29950 | 29950 | 180 |
| 565 | 20240731 | 101200 | 1637771600 | 29850 | 29850 | 29850 | 29850 | 1 |
| 566 | 20240731 | 101100 | 1637741750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 567 | 20240731 | 101000 | 1637741750 | 29850 | 29850 | 29850 | 29850 | 410 |
| 568 | 20240731 | 100900 | 1625503250 | 29900 | 29700 | 29900 | 29700 | 242 |
| 569 | 20240731 | 100800 | 1618274150 | 29650 | 29800 | 29800 | 29650 | 674 |
| 570 | 20240731 | 100700 | 1598246750 | 29800 | 29800 | 29800 | 29800 | 414 |
| 571 | 20240731 | 100600 | 1585909550 | 29800 | 29850 | 29850 | 29800 | 57 |
| 572 | 20240731 | 100500 | 1584208150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 573 | 20240731 | 100400 | 1584208150 | 29850 | 29850 | 29850 | 29850 | 11 |
| 574 | 20240731 | 100300 | 1583879800 | 29800 | 29900 | 29900 | 29800 | 53 |
| 575 | 20240731 | 100200 | 1582298200 | 29850 | 29850 | 29850 | 29850 | 1 |
| 576 | 20240731 | 100100 | 1582268350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 577 | 20240731 | 100000 | 1582268350 | 29850 | 29900 | 29900 | 29850 | 248 |
| 578 | 20240731 | 095900 | 1574855550 | 29950 | 30000 | 30000 | 29950 | 278 |
| 579 | 20240731 | 095800 | 1566524600 | 30000 | 30000 | 30000 | 30000 | 5 |
| 580 | 20240731 | 095700 | 1566374600 | 30000 | 29950 | 30000 | 29950 | 300 |
| 581 | 20240731 | 095600 | 1557377900 | 29850 | 29950 | 29950 | 29850 | 49 |
| 582 | 20240731 | 095500 | 1555910500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 583 | 20240731 | 095400 | 1555910500 | 29900 | 29850 | 29900 | 29850 | 180 |
| 584 | 20240731 | 095300 | 1550530000 | 29800 | 29850 | 29850 | 29800 | 3 |
| 585 | 20240731 | 095200 | 1550440550 | 29800 | 29800 | 29950 | 29800 | 295 |
| 586 | 20240731 | 095100 | 1541631950 | 29800 | 29800 | 29800 | 29800 | 563 |
| 587 | 20240731 | 095000 | 1524854550 | 29850 | 29800 | 29850 | 29800 | 16 |
| 588 | 20240731 | 094900 | 1524377700 | 29850 | 29850 | 29850 | 29850 | 14 |
| 589 | 20240731 | 094800 | 1523959800 | 29850 | 29800 | 29850 | 29800 | 248 |
| 590 | 20240731 | 094700 | 1516566700 | 29800 | 29800 | 29800 | 29800 | 854 |
| 591 | 20240731 | 094600 | 1491117500 | 29800 | 29800 | 29800 | 29750 | 962 |
| 592 | 20240731 | 094500 | 1462493750 | 29800 | 29800 | 29800 | 29800 | 58 |
| 593 | 20240731 | 094400 | 1460765350 | 29800 | 29800 | 29800 | 29800 | 104 |
| 594 | 20240731 | 094300 | 1457666150 | 29800 | 29800 | 29800 | 29800 | 152 |
| 595 | 20240731 | 094200 | 1453136550 | 29800 | 29800 | 29900 | 29750 | 524 |
| 596 | 20240731 | 094100 | 1437529450 | 29800 | 29800 | 29800 | 29800 | 6 |
| 597 | 20240731 | 094000 | 1437350650 | 29800 | 29800 | 29900 | 29750 | 228 |
| 598 | 20240731 | 093900 | 1430547250 | 29800 | 29950 | 29950 | 29800 | 225 |
| 599 | 20240731 | 093800 | 1423820450 | 29950 | 29750 | 29950 | 29750 | 336 |
| 600 | 20240731 | 093700 | 1413814600 | 29750 | 29700 | 29750 | 29700 | 89 |
| 601 | 20240731 | 093600 | 1411167250 | 29700 | 29850 | 29850 | 29650 | 1093 |
| 602 | 20240731 | 093500 | 1378668400 | 29850 | 29850 | 29900 | 29850 | 389 |
| 603 | 20240731 | 093400 | 1367056300 | 29900 | 29950 | 30000 | 29900 | 682 |
| 604 | 20240731 | 093300 | 1346659350 | 30000 | 29900 | 30000 | 29850 | 225 |
| 605 | 20240731 | 093200 | 1339935750 | 29900 | 30000 | 30000 | 29900 | 169 |
| 606 | 20240731 | 093100 | 1334874650 | 29950 | 29950 | 29950 | 29950 | 73 |
| 607 | 20240731 | 093000 | 1332688300 | 30000 | 30000 | 30000 | 30000 | 71 |
| 608 | 20240731 | 092900 | 1330558300 | 30050 | 30000 | 30050 | 29900 | 441 |
| 609 | 20240731 | 092800 | 1317352900 | 30000 | 30050 | 30050 | 29950 | 143 |
| 610 | 20240731 | 092700 | 1313065200 | 29950 | 29950 | 30000 | 29950 | 926 |
| 611 | 20240731 | 092600 | 1285288850 | 30000 | 30000 | 30000 | 29950 | 182 |
| 612 | 20240731 | 092500 | 1279832350 | 30000 | 29950 | 30000 | 29900 | 86 |
| 613 | 20240731 | 092400 | 1277255000 | 29950 | 29900 | 29950 | 29900 | 165 |
| 614 | 20240731 | 092300 | 1272313300 | 29950 | 29900 | 30000 | 29900 | 348 |
| 615 | 20240731 | 092200 | 1261897200 | 29850 | 29850 | 29850 | 29850 | 612 |
| 616 | 20240731 | 092100 | 1243629000 | 29900 | 29850 | 29900 | 29850 | 156 |
| 617 | 20240731 | 092000 | 1238972050 | 29900 | 29900 | 29950 | 29850 | 338 |
| 618 | 20240731 | 091900 | 1228867550 | 29850 | 29900 | 29950 | 29800 | 161 |
| 619 | 20240731 | 091800 | 1224052900 | 29950 | 29950 | 29950 | 29800 | 337 |
| 620 | 20240731 | 091700 | 1213993000 | 29800 | 29900 | 30000 | 29800 | 602 |
| 621 | 20240731 | 091600 | 1196029300 | 29900 | 29850 | 29950 | 29850 | 653 |
| 622 | 20240731 | 091500 | 1176514450 | 29900 | 30050 | 30100 | 29900 | 3043 |
| 623 | 20240731 | 091400 | 1085304200 | 30000 | 30050 | 30050 | 30000 | 270 |
| 624 | 20240731 | 091300 | 1077198950 | 30000 | 30150 | 30150 | 30000 | 220 |
| 625 | 20240731 | 091200 | 1070592900 | 30000 | 30150 | 30150 | 30000 | 881 |
| 626 | 20240731 | 091100 | 1044136750 | 30200 | 30100 | 30200 | 30100 | 838 |
| 627 | 20240731 | 091000 | 1018844350 | 30150 | 30200 | 30200 | 30050 | 1065 |
| 628 | 20240731 | 090900 | 986710600 | 30200 | 30000 | 30200 | 29900 | 1670 |
| 629 | 20240731 | 090800 | 936487100 | 30000 | 29850 | 30000 | 29800 | 1082 |
| 630 | 20240731 | 090700 | 904159100 | 29850 | 29950 | 29950 | 29850 | 854 |
| 631 | 20240731 | 090600 | 878623800 | 29950 | 29950 | 29950 | 29800 | 1172 |
| 632 | 20240731 | 090500 | 843624550 | 30000 | 30000 | 30050 | 29950 | 671 |
| 633 | 20240731 | 090400 | 823506500 | 30000 | 29900 | 30050 | 29700 | 4654 |
| 634 | 20240731 | 090300 | 684633900 | 29900 | 29950 | 29950 | 29900 | 761 |
| 635 | 20240731 | 090200 | 661874750 | 30000 | 30200 | 30250 | 29900 | 3547 |
| 636 | 20240731 | 090100 | 555278650 | 30200 | 30250 | 30250 | 30000 | 3411 |
| 637 | 20240731 | 090000 | 452597850 | 30250 | 30400 | 30600 | 29800 | 14964 |