30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 183300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 3 | 20240731 | 183200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240731 | 183100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240731 | 183000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240731 | 182900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240731 | 182800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240731 | 182700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240731 | 182600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240731 | 182500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240731 | 182400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240731 | 182300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240731 | 182200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240731 | 182100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240731 | 182000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240731 | 181900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240731 | 181800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240731 | 181700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240731 | 181600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240731 | 181500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240731 | 181400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240731 | 181300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240731 | 181200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240731 | 181100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240731 | 181000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240731 | 180900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240731 | 180800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240731 | 180700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240731 | 180600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240731 | 180500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240731 | 180400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240731 | 180300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 33 | 20240731 | 180200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240731 | 180100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240731 | 180000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240731 | 175900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240731 | 175800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240731 | 175700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240731 | 175600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240731 | 175500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240731 | 175400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240731 | 175300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240731 | 175200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240731 | 175100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240731 | 175000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240731 | 174900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240731 | 174800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240731 | 174700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240731 | 174600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240731 | 174500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240731 | 174400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240731 | 174300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240731 | 174200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240731 | 174100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240731 | 174000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240731 | 173900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240731 | 173800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240731 | 173700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240731 | 173600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240731 | 173500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240731 | 173400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240731 | 173300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 63 | 20240731 | 173200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240731 | 173100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240731 | 173000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240731 | 172900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240731 | 172800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240731 | 172700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240731 | 172600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240731 | 172500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240731 | 172400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240731 | 172300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240731 | 172200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240731 | 172100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240731 | 172000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240731 | 171900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240731 | 171800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240731 | 171700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240731 | 171600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240731 | 171500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240731 | 171400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240731 | 171300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240731 | 171200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240731 | 171100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240731 | 171000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240731 | 170900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240731 | 170800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240731 | 170700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240731 | 170600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240731 | 170500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240731 | 170400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240731 | 170300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 93 | 20240731 | 170200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240731 | 170100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240731 | 170000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240731 | 165900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240731 | 165800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240731 | 165700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240731 | 165600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240731 | 165500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240731 | 165400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240731 | 165300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240731 | 165200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240731 | 165100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240731 | 165000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240731 | 164900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240731 | 164800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240731 | 164700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240731 | 164600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240731 | 164500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240731 | 164400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240731 | 164300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240731 | 164200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240731 | 164100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240731 | 164000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240731 | 163900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240731 | 163800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240731 | 163700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240731 | 163600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240731 | 163500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240731 | 163400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240731 | 163300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 123 | 20240731 | 163200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240731 | 163100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240731 | 163000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240731 | 162900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240731 | 162800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240731 | 162700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240731 | 162600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240731 | 162500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240731 | 162400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240731 | 162300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240731 | 162200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240731 | 162100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240731 | 162000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240731 | 161900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240731 | 161800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240731 | 161700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240731 | 161600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240731 | 161500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240731 | 161400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240731 | 161300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240731 | 161200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240731 | 161100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240731 | 161000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240731 | 160900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240731 | 160800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240731 | 160700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240731 | 160600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240731 | 160500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240731 | 160400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240731 | 160300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 153 | 20240731 | 160200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240731 | 160100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240731 | 160000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240731 | 155900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240731 | 155800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240731 | 155700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240731 | 155600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240731 | 155500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240731 | 155400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240731 | 155300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240731 | 155200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240731 | 155100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240731 | 155000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240731 | 154900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240731 | 154800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240731 | 154700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240731 | 154600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240731 | 154500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240731 | 154400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240731 | 154300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240731 | 154200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240731 | 154100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240731 | 154000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240731 | 153900 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240731 | 153800 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240731 | 153700 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240731 | 153600 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240731 | 153500 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240731 | 153400 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240731 | 153300 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 183 | 20240731 | 153200 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240731 | 153100 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240731 | 153000 | 3557237950 | 31850 | 31850 | 31850 | 31850 | 4607 |
| 186 | 20240731 | 152900 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240731 | 152800 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240731 | 152700 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240731 | 152600 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240731 | 152500 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240731 | 152400 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240731 | 152300 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240731 | 152200 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240731 | 152100 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240731 | 152000 | 3410505000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240731 | 151900 | 3410505000 | 31850 | 31900 | 32100 | 31850 | 543 |
| 197 | 20240731 | 151800 | 3393205750 | 32100 | 31900 | 32200 | 31900 | 1132 |
| 198 | 20240731 | 151700 | 3356929950 | 31850 | 31850 | 31900 | 31850 | 756 |
| 199 | 20240731 | 151600 | 3332851250 | 31900 | 31850 | 31900 | 31850 | 306 |
| 200 | 20240731 | 151500 | 3323104950 | 31850 | 31850 | 31950 | 31850 | 159 |
| 201 | 20240731 | 151400 | 3318034850 | 31850 | 31950 | 31950 | 31850 | 329 |
| 202 | 20240731 | 151300 | 3307539750 | 31950 | 31950 | 31950 | 31950 | 2 |
| 203 | 20240731 | 151200 | 3307475850 | 31950 | 32150 | 32150 | 31950 | 59 |
| 204 | 20240731 | 151100 | 3305587800 | 32150 | 32100 | 32150 | 32100 | 110 |
| 205 | 20240731 | 151000 | 3302056650 | 32000 | 32000 | 32000 | 32000 | 109 |
| 206 | 20240731 | 150900 | 3298568650 | 32200 | 31850 | 32200 | 31850 | 2451 |
| 207 | 20240731 | 150800 | 3219804600 | 31850 | 31750 | 32000 | 31750 | 1011 |
| 208 | 20240731 | 150700 | 3187532900 | 31750 | 31800 | 31850 | 31750 | 372 |
| 209 | 20240731 | 150600 | 3175704400 | 31800 | 31800 | 31850 | 31800 | 7 |
| 210 | 20240731 | 150500 | 3175481550 | 31850 | 31850 | 31850 | 31800 | 99 |
| 211 | 20240731 | 150400 | 3172328450 | 31800 | 31900 | 31900 | 31800 | 47 |
| 212 | 20240731 | 150300 | 3170833200 | 31900 | 31900 | 31900 | 31750 | 355 |
| 213 | 20240731 | 150200 | 3159542350 | 31900 | 31900 | 31900 | 31900 | 21 |
| 214 | 20240731 | 150100 | 3158872450 | 31900 | 31950 | 31950 | 31900 | 296 |
| 215 | 20240731 | 150000 | 3149420250 | 31900 | 31950 | 32000 | 31900 | 192 |
| 216 | 20240731 | 145900 | 3143287750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20240731 | 145800 | 3143287750 | 31950 | 31950 | 31950 | 31950 | 15 |
| 218 | 20240731 | 145700 | 3142808500 | 31950 | 31950 | 32050 | 31950 | 28 |
| 219 | 20240731 | 145600 | 3141913750 | 31900 | 32000 | 32000 | 31900 | 1002 |
| 220 | 20240731 | 145500 | 3109911550 | 32000 | 32000 | 32000 | 32000 | 41 |
| 221 | 20240731 | 145400 | 3108599550 | 32000 | 32000 | 32000 | 32000 | 29 |
| 222 | 20240731 | 145300 | 3107671550 | 32050 | 32050 | 32050 | 32050 | 1 |
| 223 | 20240731 | 145200 | 3107639500 | 32050 | 32100 | 32150 | 32050 | 61 |
| 224 | 20240731 | 145100 | 3105681350 | 32200 | 32250 | 32250 | 32200 | 61 |
| 225 | 20240731 | 145000 | 3103714150 | 32250 | 32250 | 32250 | 32250 | 520 |
| 226 | 20240731 | 144900 | 3086944150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20240731 | 144800 | 3086944150 | 32250 | 32000 | 32250 | 32000 | 505 |
| 228 | 20240731 | 144700 | 3070664250 | 32050 | 32050 | 32050 | 32050 | 1 |
| 229 | 20240731 | 144600 | 3070632200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20240731 | 144500 | 3070632200 | 32250 | 32100 | 32250 | 32050 | 1004 |
| 231 | 20240731 | 144400 | 3038277850 | 32100 | 32100 | 32100 | 32100 | 2 |
| 232 | 20240731 | 144300 | 3038213650 | 32200 | 32000 | 32200 | 32000 | 1000 |
| 233 | 20240731 | 144200 | 3006060000 | 32000 | 32000 | 32000 | 32000 | 1 |
| 234 | 20240731 | 144100 | 3006028000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20240731 | 144000 | 3006028000 | 32000 | 31850 | 32000 | 31850 | 193 |
| 236 | 20240731 | 143900 | 2999857800 | 31900 | 31850 | 31900 | 31850 | 13 |
| 237 | 20240731 | 143800 | 2999443300 | 31900 | 31900 | 31900 | 31900 | 3 |
| 238 | 20240731 | 143700 | 2999347600 | 31950 | 31950 | 31950 | 31950 | 140 |
| 239 | 20240731 | 143600 | 2994874600 | 31950 | 31950 | 31950 | 31950 | 11 |
| 240 | 20240731 | 143500 | 2994523150 | 31950 | 31950 | 31950 | 31950 | 237 |
| 241 | 20240731 | 143400 | 2986951000 | 32000 | 32150 | 32150 | 32000 | 35 |
| 242 | 20240731 | 143300 | 2985828450 | 32050 | 31750 | 32500 | 31750 | 5079 |
| 243 | 20240731 | 143200 | 2822697400 | 31750 | 31750 | 31750 | 31750 | 23 |
| 244 | 20240731 | 143100 | 2821967150 | 31850 | 31800 | 31850 | 31700 | 178 |
| 245 | 20240731 | 143000 | 2816316400 | 31800 | 31800 | 31850 | 31800 | 102 |
| 246 | 20240731 | 142900 | 2813072750 | 31850 | 31800 | 31850 | 31800 | 144 |
| 247 | 20240731 | 142800 | 2808493500 | 31800 | 31800 | 31800 | 31800 | 2 |
| 248 | 20240731 | 142700 | 2808429900 | 31850 | 31750 | 31850 | 31700 | 1007 |
| 249 | 20240731 | 142600 | 2776409300 | 31700 | 31650 | 31700 | 31600 | 39 |
| 250 | 20240731 | 142500 | 2775173250 | 31700 | 31700 | 31700 | 31700 | 331 |
| 251 | 20240731 | 142400 | 2764680550 | 31700 | 31700 | 31700 | 31700 | 238 |
| 252 | 20240731 | 142300 | 2757135950 | 31700 | 31700 | 31750 | 31700 | 244 |
| 253 | 20240731 | 142200 | 2749401050 | 31700 | 31700 | 31700 | 31600 | 17 |
| 254 | 20240731 | 142100 | 2748863250 | 31750 | 31550 | 31750 | 31550 | 1079 |
| 255 | 20240731 | 142000 | 2714693150 | 31550 | 31550 | 31550 | 31500 | 223 |
| 256 | 20240731 | 141900 | 2707660750 | 31550 | 31550 | 31550 | 31500 | 124 |
| 257 | 20240731 | 141800 | 2703748750 | 31500 | 31500 | 31500 | 31500 | 12 |
| 258 | 20240731 | 141700 | 2703370750 | 31500 | 31500 | 31500 | 31450 | 121 |
| 259 | 20240731 | 141600 | 2699560200 | 31500 | 31500 | 31500 | 31500 | 3 |
| 260 | 20240731 | 141500 | 2699465700 | 31500 | 31500 | 31500 | 31500 | 1 |
| 261 | 20240731 | 141400 | 2699434200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 262 | 20240731 | 141300 | 2699434200 | 31500 | 31500 | 31500 | 31500 | 4 |
| 263 | 20240731 | 141200 | 2699308200 | 31500 | 31500 | 31500 | 31500 | 120 |
| 264 | 20240731 | 141100 | 2695528200 | 31500 | 31500 | 31500 | 31500 | 52 |
| 265 | 20240731 | 141000 | 2693890200 | 31500 | 31500 | 31500 | 31500 | 39 |
| 266 | 20240731 | 140900 | 2692661700 | 31500 | 31500 | 31500 | 31500 | 242 |
| 267 | 20240731 | 140800 | 2685038700 | 31550 | 31500 | 31550 | 31500 | 104 |
| 268 | 20240731 | 140700 | 2681759150 | 31500 | 31500 | 31500 | 31500 | 9 |
| 269 | 20240731 | 140600 | 2681475650 | 31500 | 31400 | 31500 | 31400 | 13 |
| 270 | 20240731 | 140500 | 2681066750 | 31400 | 31450 | 31650 | 31400 | 2057 |
| 271 | 20240731 | 140400 | 2616055800 | 31450 | 31500 | 31500 | 31450 | 295 |
| 272 | 20240731 | 140300 | 2606773050 | 31350 | 31450 | 31500 | 31350 | 2384 |
| 273 | 20240731 | 140200 | 2531758100 | 31450 | 31450 | 31450 | 31450 | 115 |
| 274 | 20240731 | 140100 | 2528141350 | 31400 | 31300 | 31400 | 31300 | 2384 |
| 275 | 20240731 | 140000 | 2453344100 | 31350 | 31350 | 31350 | 31300 | 212 |
| 276 | 20240731 | 135900 | 2446699400 | 31350 | 31450 | 31450 | 31300 | 1323 |
| 277 | 20240731 | 135800 | 2405210600 | 31450 | 31550 | 31550 | 31450 | 3052 |
| 278 | 20240731 | 135700 | 2309139400 | 31550 | 31650 | 31650 | 31500 | 3169 |
| 279 | 20240731 | 135600 | 2209117500 | 31600 | 31600 | 31600 | 31600 | 123 |
| 280 | 20240731 | 135500 | 2205230700 | 31650 | 31650 | 31650 | 31650 | 2 |
| 281 | 20240731 | 135400 | 2205167400 | 31650 | 31650 | 31650 | 31650 | 516 |
| 282 | 20240731 | 135300 | 2188836000 | 31650 | 31700 | 31700 | 31650 | 158 |
| 283 | 20240731 | 135200 | 2183833750 | 31650 | 31650 | 31650 | 31650 | 217 |
| 284 | 20240731 | 135100 | 2176965700 | 31650 | 31650 | 31650 | 31650 | 80 |
| 285 | 20240731 | 135000 | 2174433700 | 31650 | 31650 | 31650 | 31650 | 8 |
| 286 | 20240731 | 134900 | 2174180500 | 31650 | 31650 | 31650 | 31650 | 601 |
| 287 | 20240731 | 134800 | 2155158850 | 31650 | 31650 | 31650 | 31650 | 5 |
| 288 | 20240731 | 134700 | 2155000600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 289 | 20240731 | 134600 | 2155000600 | 31650 | 31650 | 31650 | 31650 | 23 |
| 290 | 20240731 | 134500 | 2154272650 | 31650 | 31650 | 31650 | 31650 | 151 |
| 291 | 20240731 | 134400 | 2149493500 | 31600 | 31650 | 31650 | 31600 | 212 |
| 292 | 20240731 | 134300 | 2142793700 | 31650 | 31650 | 31650 | 31650 | 6 |
| 293 | 20240731 | 134200 | 2142603800 | 31650 | 31650 | 31700 | 31600 | 604 |
| 294 | 20240731 | 134100 | 2123510000 | 31700 | 31700 | 31700 | 31650 | 84 |
| 295 | 20240731 | 134000 | 2120851300 | 31700 | 31700 | 31700 | 31700 | 78 |
| 296 | 20240731 | 133900 | 2118378700 | 31650 | 31650 | 31650 | 31650 | 119 |
| 297 | 20240731 | 133800 | 2114612350 | 31650 | 31700 | 31700 | 31650 | 112 |
| 298 | 20240731 | 133700 | 2111067450 | 31650 | 31600 | 31650 | 31600 | 132 |
| 299 | 20240731 | 133600 | 2106889850 | 31600 | 31600 | 31600 | 31600 | 73 |
| 300 | 20240731 | 133500 | 2104583050 | 31550 | 31650 | 31650 | 31550 | 541 |
| 301 | 20240731 | 133400 | 2087513900 | 31600 | 31650 | 31650 | 31600 | 1326 |
| 302 | 20240731 | 133300 | 2045604250 | 31650 | 31650 | 31650 | 31650 | 60 |
| 303 | 20240731 | 133200 | 2043705250 | 31650 | 31650 | 31650 | 31650 | 15 |
| 304 | 20240731 | 133100 | 2043230500 | 31600 | 31650 | 31650 | 31600 | 165 |
| 305 | 20240731 | 133000 | 2038010750 | 31650 | 31700 | 31700 | 31650 | 70 |
| 306 | 20240731 | 132900 | 2035792750 | 31600 | 31700 | 31700 | 31600 | 23 |
| 307 | 20240731 | 132800 | 2035064900 | 31700 | 31700 | 31700 | 31650 | 686 |
| 308 | 20240731 | 132700 | 2013346850 | 31650 | 31700 | 31750 | 31650 | 290 |
| 309 | 20240731 | 132600 | 2004162450 | 31700 | 31700 | 31700 | 31700 | 1879 |
| 310 | 20240731 | 132500 | 1944598150 | 31750 | 31750 | 31750 | 31750 | 81 |
| 311 | 20240731 | 132400 | 1942026400 | 31700 | 31750 | 31750 | 31700 | 54 |
| 312 | 20240731 | 132300 | 1940314100 | 31700 | 31700 | 31750 | 31700 | 99 |
| 313 | 20240731 | 132200 | 1937175750 | 31750 | 31750 | 31750 | 31700 | 288 |
| 314 | 20240731 | 132100 | 1928036750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 315 | 20240731 | 132000 | 1928036750 | 31750 | 31750 | 31750 | 31750 | 168 |
| 316 | 20240731 | 131900 | 1922702750 | 31800 | 31800 | 31800 | 31750 | 403 |
| 317 | 20240731 | 131800 | 1909906300 | 31800 | 31800 | 31800 | 31750 | 1061 |
| 318 | 20240731 | 131700 | 1876215950 | 31800 | 31800 | 31850 | 31800 | 1453 |
| 319 | 20240731 | 131600 | 1830010500 | 31850 | 31850 | 31850 | 31850 | 1 |
| 320 | 20240731 | 131500 | 1829978650 | 31800 | 31850 | 31850 | 31800 | 252 |
| 321 | 20240731 | 131400 | 1821952550 | 31850 | 31800 | 31850 | 31800 | 401 |
| 322 | 20240731 | 131300 | 1809194900 | 31850 | 31850 | 31850 | 31850 | 37 |
| 323 | 20240731 | 131200 | 1808016450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 324 | 20240731 | 131100 | 1808016450 | 31850 | 31850 | 31850 | 31850 | 10 |
| 325 | 20240731 | 131000 | 1807697950 | 31850 | 31850 | 31850 | 31850 | 4 |
| 326 | 20240731 | 130900 | 1807570550 | 31850 | 31850 | 31850 | 31850 | 1077 |
| 327 | 20240731 | 130800 | 1773268100 | 31850 | 31850 | 31850 | 31850 | 15 |
| 328 | 20240731 | 130700 | 1772790350 | 31900 | 31900 | 31900 | 31900 | 84 |
| 329 | 20240731 | 130600 | 1770110750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 330 | 20240731 | 130500 | 1770110750 | 31900 | 31900 | 31900 | 31900 | 111 |
| 331 | 20240731 | 130400 | 1766569850 | 31900 | 31900 | 31900 | 31900 | 199 |
| 332 | 20240731 | 130300 | 1760221750 | 31850 | 31850 | 31850 | 31850 | 7 |
| 333 | 20240731 | 130200 | 1759998800 | 31850 | 31900 | 31900 | 31850 | 111 |
| 334 | 20240731 | 130100 | 1756458300 | 31900 | 31900 | 31900 | 31900 | 50 |
| 335 | 20240731 | 130000 | 1754863300 | 31900 | 31900 | 31900 | 31900 | 50 |
| 336 | 20240731 | 125900 | 1753268300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 337 | 20240731 | 125800 | 1753268300 | 31850 | 31900 | 31900 | 31850 | 50 |
| 338 | 20240731 | 125700 | 1751673800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 339 | 20240731 | 125600 | 1751673800 | 31900 | 31900 | 31900 | 31900 | 200 |
| 340 | 20240731 | 125500 | 1745293800 | 31850 | 31850 | 31850 | 31850 | 3 |
| 341 | 20240731 | 125400 | 1745198250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 342 | 20240731 | 125300 | 1745198250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 343 | 20240731 | 125200 | 1745198250 | 31850 | 31900 | 31900 | 31850 | 15 |
| 344 | 20240731 | 125100 | 1744720400 | 31900 | 31900 | 31900 | 31900 | 203 |
| 345 | 20240731 | 125000 | 1738244700 | 31900 | 31900 | 31900 | 31900 | 38 |
| 346 | 20240731 | 124900 | 1737032500 | 31850 | 31900 | 31900 | 31850 | 32 |
| 347 | 20240731 | 124800 | 1736012700 | 31900 | 31900 | 31900 | 31900 | 10 |
| 348 | 20240731 | 124700 | 1735693700 | 31900 | 31900 | 31900 | 31900 | 10 |
| 349 | 20240731 | 124600 | 1735374700 | 31900 | 31900 | 31900 | 31900 | 43 |
| 350 | 20240731 | 124500 | 1734003000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 351 | 20240731 | 124400 | 1734003000 | 31900 | 31900 | 31900 | 31900 | 20 |
| 352 | 20240731 | 124300 | 1733365000 | 31900 | 31900 | 31900 | 31900 | 9 |
| 353 | 20240731 | 124200 | 1733077900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 354 | 20240731 | 124100 | 1733077900 | 31900 | 31900 | 31900 | 31900 | 98 |
| 355 | 20240731 | 124000 | 1729951700 | 31950 | 31900 | 31950 | 31900 | 3 |
| 356 | 20240731 | 123900 | 1729855950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 357 | 20240731 | 123800 | 1729824050 | 31900 | 31850 | 31900 | 31850 | 20 |
| 358 | 20240731 | 123700 | 1729186550 | 31850 | 31900 | 31900 | 31850 | 68 |
| 359 | 20240731 | 123600 | 1727019850 | 31900 | 31900 | 31950 | 31900 | 118 |
| 360 | 20240731 | 123500 | 1723255550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 361 | 20240731 | 123400 | 1723255550 | 31900 | 31900 | 31900 | 31900 | 9 |
| 362 | 20240731 | 123300 | 1722968450 | 31900 | 31900 | 31900 | 31900 | 21 |
| 363 | 20240731 | 123200 | 1722298550 | 31900 | 31900 | 31900 | 31900 | 119 |
| 364 | 20240731 | 123100 | 1718502450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 365 | 20240731 | 123000 | 1718502450 | 31850 | 31900 | 31900 | 31850 | 130 |
| 366 | 20240731 | 122900 | 1714356000 | 31800 | 31800 | 31800 | 31800 | 1 |
| 367 | 20240731 | 122800 | 1714324200 | 31800 | 31800 | 31800 | 31800 | 50 |
| 368 | 20240731 | 122700 | 1712734200 | 31800 | 31800 | 31800 | 31800 | 40 |
| 369 | 20240731 | 122600 | 1711462200 | 31800 | 31900 | 31900 | 31800 | 1030 |
| 370 | 20240731 | 122500 | 1678658750 | 31900 | 31850 | 31900 | 31850 | 113 |
| 371 | 20240731 | 122400 | 1675057050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 372 | 20240731 | 122300 | 1675057050 | 31850 | 31850 | 31850 | 31850 | 227 |
| 373 | 20240731 | 122200 | 1667827100 | 31850 | 31950 | 31950 | 31850 | 332 |
| 374 | 20240731 | 122100 | 1657252300 | 31900 | 31900 | 31900 | 31900 | 21 |
| 375 | 20240731 | 122000 | 1656582400 | 31900 | 31850 | 31900 | 31850 | 48 |
| 376 | 20240731 | 121900 | 1655053450 | 31850 | 31850 | 31850 | 31850 | 67 |
| 377 | 20240731 | 121800 | 1652919500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 378 | 20240731 | 121700 | 1652919500 | 31900 | 31900 | 31900 | 31900 | 603 |
| 379 | 20240731 | 121600 | 1633683800 | 31950 | 31950 | 31950 | 31950 | 216 |
| 380 | 20240731 | 121500 | 1626782600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 381 | 20240731 | 121400 | 1626782600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 382 | 20240731 | 121300 | 1626782600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 383 | 20240731 | 121200 | 1626782600 | 31950 | 31950 | 31950 | 31950 | 136 |
| 384 | 20240731 | 121100 | 1622437400 | 31950 | 31900 | 31950 | 31900 | 35 |
| 385 | 20240731 | 121000 | 1621320850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 386 | 20240731 | 120900 | 1621320850 | 31950 | 31950 | 31950 | 31950 | 1 |
| 387 | 20240731 | 120800 | 1621288900 | 31900 | 31900 | 31900 | 31900 | 25 |
| 388 | 20240731 | 120700 | 1620491400 | 31900 | 31900 | 31900 | 31900 | 1 |
| 389 | 20240731 | 120600 | 1620459500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 390 | 20240731 | 120500 | 1620459500 | 31900 | 31900 | 31900 | 31900 | 9 |
| 391 | 20240731 | 120400 | 1620172400 | 31900 | 31900 | 31900 | 31900 | 2 |
| 392 | 20240731 | 120300 | 1620108600 | 31900 | 31900 | 31900 | 31900 | 26 |
| 393 | 20240731 | 120200 | 1619279200 | 31950 | 31950 | 31950 | 31950 | 1 |
| 394 | 20240731 | 120100 | 1619247250 | 31900 | 31900 | 31950 | 31900 | 26 |
| 395 | 20240731 | 120000 | 1618417800 | 31900 | 31900 | 31900 | 31900 | 1 |
| 396 | 20240731 | 115900 | 1618385900 | 31900 | 31900 | 31900 | 31900 | 8 |
| 397 | 20240731 | 115800 | 1618130700 | 31900 | 31900 | 31900 | 31900 | 10 |
| 398 | 20240731 | 115700 | 1617811700 | 31900 | 31900 | 31900 | 31900 | 857 |
| 399 | 20240731 | 115600 | 1590473400 | 31900 | 31900 | 31900 | 31900 | 141 |
| 400 | 20240731 | 115500 | 1585975500 | 31900 | 31900 | 31900 | 31900 | 31 |
| 401 | 20240731 | 115400 | 1584986600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 402 | 20240731 | 115300 | 1584986600 | 31950 | 31950 | 31950 | 31950 | 1 |
| 403 | 20240731 | 115200 | 1584954650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 404 | 20240731 | 115100 | 1584954650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 405 | 20240731 | 115000 | 1584954650 | 31950 | 31950 | 31950 | 31950 | 99 |
| 406 | 20240731 | 114900 | 1581791600 | 31950 | 31950 | 31950 | 31950 | 167 |
| 407 | 20240731 | 114800 | 1576455950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 408 | 20240731 | 114700 | 1576455950 | 31950 | 31950 | 31950 | 31950 | 50 |
| 409 | 20240731 | 114600 | 1574858450 | 31950 | 31950 | 31950 | 31950 | 24 |
| 410 | 20240731 | 114500 | 1574091650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 411 | 20240731 | 114400 | 1574091650 | 31950 | 31950 | 31950 | 31950 | 1 |
| 412 | 20240731 | 114300 | 1574059700 | 32000 | 31950 | 32000 | 31950 | 16 |
| 413 | 20240731 | 114200 | 1573548450 | 32000 | 32000 | 32000 | 32000 | 7 |
| 414 | 20240731 | 114100 | 1573324450 | 32000 | 32000 | 32000 | 32000 | 90 |
| 415 | 20240731 | 114000 | 1570444450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 416 | 20240731 | 113900 | 1570444450 | 32000 | 32000 | 32000 | 32000 | 9 |
| 417 | 20240731 | 113800 | 1570156450 | 32000 | 32000 | 32000 | 32000 | 2 |
| 418 | 20240731 | 113700 | 1570092450 | 32000 | 32000 | 32000 | 32000 | 1 |
| 419 | 20240731 | 113600 | 1570060450 | 32000 | 32000 | 32050 | 32000 | 664 |
| 420 | 20240731 | 113500 | 1548799700 | 32000 | 32000 | 32000 | 32000 | 1 |
| 421 | 20240731 | 113400 | 1548767700 | 31950 | 32000 | 32000 | 31950 | 313 |
| 422 | 20240731 | 113300 | 1538757950 | 32050 | 32050 | 32050 | 32050 | 1 |
| 423 | 20240731 | 113200 | 1538725900 | 32000 | 32000 | 32000 | 32000 | 150 |
| 424 | 20240731 | 113100 | 1533925900 | 32000 | 32000 | 32000 | 32000 | 102 |
| 425 | 20240731 | 113000 | 1530661900 | 32000 | 32000 | 32000 | 32000 | 2 |
| 426 | 20240731 | 112900 | 1530597900 | 31950 | 31950 | 31950 | 31950 | 157 |
| 427 | 20240731 | 112800 | 1525581750 | 31950 | 31950 | 31950 | 31950 | 6 |
| 428 | 20240731 | 112700 | 1525390050 | 31900 | 31900 | 31900 | 31900 | 4 |
| 429 | 20240731 | 112600 | 1525262450 | 31900 | 31850 | 31900 | 31850 | 157 |
| 430 | 20240731 | 112500 | 1520255900 | 31850 | 31850 | 31850 | 31850 | 94 |
| 431 | 20240731 | 112400 | 1517262000 | 31850 | 31850 | 31850 | 31850 | 304 |
| 432 | 20240731 | 112300 | 1507579600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 433 | 20240731 | 112200 | 1507579600 | 31850 | 31850 | 31850 | 31850 | 202 |
| 434 | 20240731 | 112100 | 1501145900 | 31850 | 31850 | 31850 | 31850 | 102 |
| 435 | 20240731 | 112000 | 1497897200 | 31850 | 31850 | 31850 | 31850 | 112 |
| 436 | 20240731 | 111900 | 1494330000 | 31850 | 31850 | 31850 | 31850 | 80 |
| 437 | 20240731 | 111800 | 1491782000 | 31900 | 31850 | 31900 | 31850 | 482 |
| 438 | 20240731 | 111700 | 1476420300 | 31850 | 31850 | 31900 | 31850 | 152 |
| 439 | 20240731 | 111600 | 1471579000 | 31850 | 31850 | 31850 | 31850 | 67 |
| 440 | 20240731 | 111500 | 1469445050 | 31850 | 31850 | 31850 | 31850 | 15 |
| 441 | 20240731 | 111400 | 1468967300 | 31900 | 31900 | 31900 | 31900 | 195 |
| 442 | 20240731 | 111300 | 1462746800 | 31900 | 31900 | 31900 | 31900 | 203 |
| 443 | 20240731 | 111200 | 1456271100 | 31900 | 31900 | 31900 | 31900 | 1 |
| 444 | 20240731 | 111100 | 1456239200 | 31900 | 31950 | 31950 | 31900 | 12 |
| 445 | 20240731 | 111000 | 1455856300 | 31900 | 31900 | 31900 | 31900 | 2 |
| 446 | 20240731 | 110900 | 1455792500 | 31900 | 31900 | 31900 | 31900 | 621 |
| 447 | 20240731 | 110800 | 1435982600 | 31900 | 31900 | 31900 | 31900 | 121 |
| 448 | 20240731 | 110700 | 1432122700 | 31900 | 31950 | 31950 | 31900 | 207 |
| 449 | 20240731 | 110600 | 1425514400 | 31950 | 31950 | 31950 | 31950 | 2 |
| 450 | 20240731 | 110500 | 1425450500 | 31950 | 31950 | 31950 | 31900 | 162 |
| 451 | 20240731 | 110400 | 1420282100 | 31900 | 31900 | 31900 | 31900 | 25 |
| 452 | 20240731 | 110300 | 1419484600 | 31950 | 31950 | 31950 | 31950 | 20 |
| 453 | 20240731 | 110200 | 1418845600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 454 | 20240731 | 110100 | 1418845600 | 31900 | 31950 | 31950 | 31900 | 35 |
| 455 | 20240731 | 110000 | 1417727450 | 31950 | 31950 | 31950 | 31950 | 280 |
| 456 | 20240731 | 105900 | 1408781450 | 31900 | 31850 | 31900 | 31850 | 246 |
| 457 | 20240731 | 105800 | 1400939200 | 31850 | 31900 | 31900 | 31850 | 369 |
| 458 | 20240731 | 105700 | 1389186500 | 31900 | 31900 | 31900 | 31900 | 208 |
| 459 | 20240731 | 105600 | 1382551300 | 31850 | 31900 | 31900 | 31850 | 956 |
| 460 | 20240731 | 105500 | 1352076450 | 31950 | 31900 | 31950 | 31850 | 674 |
| 461 | 20240731 | 105400 | 1330561050 | 31950 | 32000 | 32050 | 31900 | 2800 |
| 462 | 20240731 | 105300 | 1241120550 | 32050 | 32050 | 32050 | 32000 | 5722 |
| 463 | 20240731 | 105200 | 1057964700 | 32050 | 32150 | 32150 | 32050 | 204 |
| 464 | 20240731 | 105100 | 1051425800 | 32050 | 32100 | 32150 | 32050 | 386 |
| 465 | 20240731 | 105000 | 1039045750 | 32150 | 32100 | 32150 | 32050 | 32 |
| 466 | 20240731 | 104900 | 1038019000 | 32100 | 32150 | 32150 | 32100 | 81 |
| 467 | 20240731 | 104800 | 1035418850 | 32100 | 32100 | 32100 | 32100 | 24 |
| 468 | 20240731 | 104700 | 1034648450 | 32050 | 32100 | 32100 | 32050 | 79 |
| 469 | 20240731 | 104600 | 1032112950 | 32100 | 32150 | 32150 | 32100 | 37 |
| 470 | 20240731 | 104500 | 1030925150 | 32150 | 32150 | 32150 | 32150 | 1 |
| 471 | 20240731 | 104400 | 1030893000 | 32150 | 32100 | 32150 | 32050 | 193 |
| 472 | 20240731 | 104300 | 1024697400 | 32100 | 32100 | 32100 | 32100 | 20 |
| 473 | 20240731 | 104200 | 1024055400 | 32200 | 32100 | 32200 | 32100 | 1202 |
| 474 | 20240731 | 104100 | 985465000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 475 | 20240731 | 104000 | 985465000 | 32100 | 32100 | 32100 | 32100 | 12 |
| 476 | 20240731 | 103900 | 985079800 | 32100 | 32150 | 32150 | 32100 | 256 |
| 477 | 20240731 | 103800 | 976850100 | 32150 | 32200 | 32200 | 32150 | 15 |
| 478 | 20240731 | 103700 | 976367600 | 32200 | 32150 | 32200 | 32150 | 37 |
| 479 | 20240731 | 103600 | 975176400 | 32150 | 32200 | 32200 | 32150 | 516 |
| 480 | 20240731 | 103500 | 958572150 | 32200 | 32200 | 32200 | 32200 | 6 |
| 481 | 20240731 | 103400 | 958378950 | 32300 | 32200 | 32300 | 32200 | 217 |
| 482 | 20240731 | 103300 | 951387350 | 32200 | 32200 | 32250 | 32200 | 1051 |
| 483 | 20240731 | 103200 | 917497300 | 32150 | 32150 | 32200 | 32150 | 147 |
| 484 | 20240731 | 103100 | 912766250 | 32150 | 32150 | 32150 | 32150 | 1034 |
| 485 | 20240731 | 103000 | 879523150 | 32150 | 32100 | 32150 | 32100 | 29 |
| 486 | 20240731 | 102900 | 878591500 | 32100 | 32200 | 32200 | 32100 | 106 |
| 487 | 20240731 | 102800 | 875186500 | 32150 | 32250 | 32250 | 32150 | 1846 |
| 488 | 20240731 | 102700 | 815837500 | 32150 | 32200 | 32250 | 32150 | 140 |
| 489 | 20240731 | 102600 | 811330900 | 32200 | 32300 | 32300 | 32150 | 24 |
| 490 | 20240731 | 102500 | 810556100 | 32150 | 32300 | 32300 | 32150 | 2607 |
| 491 | 20240731 | 102400 | 726543550 | 32200 | 32300 | 32300 | 32200 | 111 |
| 492 | 20240731 | 102300 | 722968250 | 32200 | 32250 | 32300 | 32200 | 38 |
| 493 | 20240731 | 102200 | 721744300 | 32300 | 32300 | 32300 | 32200 | 51 |
| 494 | 20240731 | 102100 | 720101800 | 32250 | 32250 | 32250 | 32250 | 266 |
| 495 | 20240731 | 102000 | 711523300 | 32300 | 32300 | 32300 | 32250 | 60 |
| 496 | 20240731 | 101900 | 709587950 | 32300 | 32250 | 32300 | 32250 | 568 |
| 497 | 20240731 | 101800 | 691266500 | 32250 | 32250 | 32250 | 32250 | 229 |
| 498 | 20240731 | 101700 | 683881250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 499 | 20240731 | 101600 | 683881250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 500 | 20240731 | 101500 | 683881250 | 32350 | 32300 | 32350 | 32300 | 91 |
| 501 | 20240731 | 101400 | 680941700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 502 | 20240731 | 101300 | 680941700 | 32300 | 32250 | 32300 | 32250 | 207 |
| 503 | 20240731 | 101200 | 674265900 | 32250 | 32250 | 32250 | 32250 | 261 |
| 504 | 20240731 | 101100 | 665848650 | 32250 | 32250 | 32250 | 32250 | 143 |
| 505 | 20240731 | 101000 | 661236900 | 32250 | 32250 | 32250 | 32250 | 97 |
| 506 | 20240731 | 100900 | 658108650 | 32250 | 32250 | 32250 | 32250 | 6 |
| 507 | 20240731 | 100800 | 657915150 | 32300 | 32300 | 32300 | 32300 | 48 |
| 508 | 20240731 | 100700 | 656364750 | 32350 | 32300 | 32350 | 32300 | 159 |
| 509 | 20240731 | 100600 | 651227000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 510 | 20240731 | 100500 | 651227000 | 32300 | 32300 | 32300 | 32300 | 118 |
| 511 | 20240731 | 100400 | 647415600 | 32300 | 32300 | 32300 | 32300 | 16 |
| 512 | 20240731 | 100300 | 646898800 | 32350 | 32300 | 32350 | 32300 | 37 |
| 513 | 20240731 | 100200 | 645703600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 514 | 20240731 | 100100 | 645703600 | 32250 | 32250 | 32250 | 32250 | 22 |
| 515 | 20240731 | 100000 | 644994100 | 32250 | 32350 | 32350 | 32250 | 6 |
| 516 | 20240731 | 095900 | 644800300 | 32250 | 32300 | 32350 | 32250 | 364 |
| 517 | 20240731 | 095800 | 633042900 | 32300 | 32300 | 32300 | 32300 | 62 |
| 518 | 20240731 | 095700 | 631040300 | 32300 | 32300 | 32300 | 32300 | 4 |
| 519 | 20240731 | 095600 | 630911100 | 32300 | 32300 | 32300 | 32300 | 4 |
| 520 | 20240731 | 095500 | 630781900 | 32300 | 32350 | 32350 | 32300 | 164 |
| 521 | 20240731 | 095400 | 625482850 | 32350 | 32350 | 32350 | 32350 | 211 |
| 522 | 20240731 | 095300 | 618657000 | 32350 | 32300 | 32350 | 32300 | 392 |
| 523 | 20240731 | 095200 | 605995300 | 32300 | 32250 | 32300 | 32250 | 71 |
| 524 | 20240731 | 095100 | 603705450 | 32250 | 32250 | 32250 | 32250 | 62 |
| 525 | 20240731 | 095000 | 601705950 | 32250 | 32200 | 32250 | 32150 | 129 |
| 526 | 20240731 | 094900 | 597555350 | 32200 | 32250 | 32250 | 32200 | 139 |
| 527 | 20240731 | 094800 | 593079500 | 32200 | 32250 | 32250 | 32200 | 556 |
| 528 | 20240731 | 094700 | 575171100 | 32250 | 32200 | 32250 | 32200 | 142 |
| 529 | 20240731 | 094600 | 570598400 | 32250 | 32250 | 32250 | 32200 | 32 |
| 530 | 20240731 | 094500 | 569566800 | 32250 | 32250 | 32250 | 32200 | 5 |
| 531 | 20240731 | 094400 | 569405600 | 32250 | 32250 | 32250 | 32250 | 1 |
| 532 | 20240731 | 094300 | 569373350 | 32250 | 32250 | 32250 | 32250 | 8 |
| 533 | 20240731 | 094200 | 569115350 | 32250 | 32250 | 32250 | 32200 | 39 |
| 534 | 20240731 | 094100 | 567859200 | 32250 | 32250 | 32250 | 32250 | 57 |
| 535 | 20240731 | 094000 | 566020950 | 32150 | 32250 | 32250 | 32150 | 327 |
| 536 | 20240731 | 093900 | 555506050 | 32250 | 32150 | 32250 | 32150 | 23 |
| 537 | 20240731 | 093800 | 554766300 | 32250 | 32200 | 32250 | 32150 | 206 |
| 538 | 20240731 | 093700 | 548142100 | 32200 | 32200 | 32200 | 32200 | 41 |
| 539 | 20240731 | 093600 | 546821900 | 32150 | 32200 | 32200 | 32150 | 294 |
| 540 | 20240731 | 093500 | 537369500 | 32200 | 32150 | 32200 | 32150 | 346 |
| 541 | 20240731 | 093400 | 526235600 | 32150 | 32150 | 32150 | 32150 | 469 |
| 542 | 20240731 | 093300 | 511157250 | 32150 | 32200 | 32200 | 32150 | 712 |
| 543 | 20240731 | 093200 | 488239400 | 32200 | 32200 | 32200 | 32200 | 64 |
| 544 | 20240731 | 093100 | 486178600 | 32200 | 32200 | 32200 | 32200 | 719 |
| 545 | 20240731 | 093000 | 463026800 | 32250 | 32300 | 32300 | 32250 | 334 |
| 546 | 20240731 | 092900 | 452255200 | 32300 | 32300 | 32300 | 32300 | 40 |
| 547 | 20240731 | 092800 | 450963200 | 32350 | 32400 | 32400 | 32300 | 81 |
| 548 | 20240731 | 092700 | 448345750 | 32400 | 32450 | 32450 | 32400 | 30 |
| 549 | 20240731 | 092600 | 447372300 | 32450 | 32350 | 32450 | 32350 | 504 |
| 550 | 20240731 | 092500 | 431066900 | 32450 | 32450 | 32450 | 32400 | 282 |
| 551 | 20240731 | 092400 | 421925950 | 32450 | 32400 | 32450 | 32300 | 166 |
| 552 | 20240731 | 092300 | 416561750 | 32350 | 32300 | 32350 | 32300 | 55 |
| 553 | 20240731 | 092200 | 414784750 | 32300 | 32300 | 32300 | 32300 | 158 |
| 554 | 20240731 | 092100 | 409681350 | 32300 | 32350 | 32350 | 32300 | 332 |
| 555 | 20240731 | 092000 | 398955300 | 32300 | 32350 | 32350 | 32300 | 123 |
| 556 | 20240731 | 091900 | 394982300 | 32300 | 32300 | 32300 | 32250 | 110 |
| 557 | 20240731 | 091800 | 391431300 | 32300 | 32250 | 32300 | 32250 | 529 |
| 558 | 20240731 | 091700 | 374353950 | 32250 | 32300 | 32300 | 32250 | 670 |
| 559 | 20240731 | 091600 | 352744900 | 32300 | 32300 | 32350 | 32300 | 617 |
| 560 | 20240731 | 091500 | 332809650 | 32350 | 32300 | 32350 | 32300 | 76 |
| 561 | 20240731 | 091400 | 330354800 | 32300 | 32350 | 32350 | 32300 | 624 |
| 562 | 20240731 | 091300 | 310198050 | 32350 | 32400 | 32400 | 32350 | 365 |
| 563 | 20240731 | 091200 | 298388400 | 32350 | 32350 | 32400 | 32300 | 712 |
| 564 | 20240731 | 091100 | 275361650 | 32300 | 32400 | 32400 | 32250 | 1427 |
| 565 | 20240731 | 091000 | 229185650 | 32400 | 32600 | 32650 | 32400 | 2942 |
| 566 | 20240731 | 090900 | 133610150 | 32650 | 32650 | 32700 | 32650 | 699 |
| 567 | 20240731 | 090800 | 110785150 | 32700 | 32700 | 32700 | 32700 | 469 |
| 568 | 20240731 | 090700 | 95448850 | 32700 | 32700 | 32700 | 32700 | 19 |
| 569 | 20240731 | 090600 | 94827550 | 32700 | 32750 | 32750 | 32700 | 198 |
| 570 | 20240731 | 090500 | 88345300 | 32750 | 32700 | 32750 | 32700 | 120 |
| 571 | 20240731 | 090400 | 84421200 | 32650 | 32750 | 32750 | 32650 | 297 |
| 572 | 20240731 | 090300 | 74709350 | 32800 | 32800 | 32800 | 32700 | 227 |
| 573 | 20240731 | 090200 | 67268150 | 32800 | 32700 | 32800 | 32650 | 538 |
| 574 | 20240731 | 090100 | 49662500 | 32700 | 32800 | 32800 | 32700 | 634 |
| 575 | 20240731 | 090000 | 28919200 | 32800 | 32750 | 32950 | 32700 | 832 |