34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 3 | 20230731 | 191800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20230731 | 191700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20230731 | 191600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20230731 | 191500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20230731 | 191400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20230731 | 191300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20230731 | 191200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20230731 | 191100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20230731 | 191000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20230731 | 190900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20230731 | 190800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20230731 | 190700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20230731 | 190600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20230731 | 190500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20230731 | 190400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20230731 | 190300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20230731 | 190200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20230731 | 190100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20230731 | 190000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20230731 | 185900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20230731 | 185800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20230731 | 185700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20230731 | 185600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20230731 | 185500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20230731 | 185400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20230731 | 185300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20230731 | 185200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20230731 | 185100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20230731 | 185000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20230731 | 184900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 33 | 20230731 | 184800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20230731 | 184700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20230731 | 184600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20230731 | 184500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20230731 | 184400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20230731 | 184300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20230731 | 184200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20230731 | 184100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20230731 | 184000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20230731 | 183900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20230731 | 183800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20230731 | 183700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20230731 | 183600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20230731 | 183500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20230731 | 183400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20230731 | 183300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20230731 | 183200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20230731 | 183100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20230731 | 183000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20230731 | 182900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20230731 | 182800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20230731 | 182700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20230731 | 182600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20230731 | 182500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20230731 | 182400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20230731 | 182300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20230731 | 182200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20230731 | 182100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20230731 | 182000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20230731 | 181900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 63 | 20230731 | 181800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20230731 | 181700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20230731 | 181600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20230731 | 181500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20230731 | 181400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20230731 | 181300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20230731 | 181200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20230731 | 181100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20230731 | 181000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20230731 | 180900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20230731 | 180800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20230731 | 180700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20230731 | 180600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20230731 | 180500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20230731 | 180400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20230731 | 180300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20230731 | 180200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20230731 | 180100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20230731 | 180000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20230731 | 175900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20230731 | 175800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20230731 | 175700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20230731 | 175600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20230731 | 175500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20230731 | 175400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20230731 | 175300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20230731 | 175200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20230731 | 175100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20230731 | 175000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20230731 | 174900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 93 | 20230731 | 174800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20230731 | 174700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20230731 | 174600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20230731 | 174500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20230731 | 174400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20230731 | 174300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20230731 | 174200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20230731 | 174100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20230731 | 174000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20230731 | 173900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20230731 | 173800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20230731 | 173700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20230731 | 173600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20230731 | 173500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20230731 | 173400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20230731 | 173300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20230731 | 173200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20230731 | 173100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20230731 | 173000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20230731 | 172900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20230731 | 172800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20230731 | 172700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20230731 | 172600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20230731 | 172500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20230731 | 172400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20230731 | 172300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20230731 | 172200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20230731 | 172100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20230731 | 172000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20230731 | 171900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 123 | 20230731 | 171800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20230731 | 171700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20230731 | 171600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20230731 | 171500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20230731 | 171400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20230731 | 171300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20230731 | 171200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20230731 | 171100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20230731 | 171000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20230731 | 170900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20230731 | 170800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20230731 | 170700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20230731 | 170600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20230731 | 170500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20230731 | 170400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20230731 | 170300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20230731 | 170200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20230731 | 170100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20230731 | 170000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20230731 | 165900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20230731 | 165800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20230731 | 165700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20230731 | 165600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20230731 | 165500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20230731 | 165400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20230731 | 165300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20230731 | 165200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20230731 | 165100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20230731 | 165000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20230731 | 164900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 153 | 20230731 | 164800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20230731 | 164700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20230731 | 164600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20230731 | 164500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20230731 | 164400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20230731 | 164300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20230731 | 164200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20230731 | 164100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20230731 | 164000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20230731 | 163900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20230731 | 163800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20230731 | 163700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20230731 | 163600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20230731 | 163500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20230731 | 163400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20230731 | 163300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20230731 | 163200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20230731 | 163100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20230731 | 163000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20230731 | 162900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20230731 | 162800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20230731 | 162700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20230731 | 162600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20230731 | 162500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20230731 | 162400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20230731 | 162300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20230731 | 162200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20230731 | 162100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20230731 | 162000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20230731 | 161900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 183 | 20230731 | 161800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230731 | 161700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230731 | 161600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230731 | 161500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230731 | 161400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230731 | 161300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230731 | 161200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230731 | 161100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230731 | 161000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230731 | 160900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230731 | 160800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230731 | 160700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230731 | 160600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230731 | 160500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20230731 | 160400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20230731 | 160300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230731 | 160200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20230731 | 160100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20230731 | 160000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20230731 | 155900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20230731 | 155800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20230731 | 155700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20230731 | 155600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20230731 | 155500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20230731 | 155400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20230731 | 155300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20230731 | 155200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20230731 | 155100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20230731 | 155000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20230731 | 154900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 213 | 20230731 | 154800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20230731 | 154700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20230731 | 154600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20230731 | 154500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20230731 | 154400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20230731 | 154300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20230731 | 154200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20230731 | 154100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20230731 | 154000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20230731 | 153900 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20230731 | 153800 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20230731 | 153700 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20230731 | 153600 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20230731 | 153500 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20230731 | 153400 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20230731 | 153300 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20230731 | 153200 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20230731 | 153100 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20230731 | 153000 | 43746625550 | 48400 | 48400 | 48400 | 48400 | 15938 |
| 232 | 20230731 | 152900 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20230731 | 152800 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20230731 | 152700 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20230731 | 152600 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20230731 | 152500 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20230731 | 152400 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20230731 | 152300 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20230731 | 152200 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20230731 | 152100 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20230731 | 152000 | 42975226350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20230731 | 151900 | 42975226350 | 48700 | 48650 | 48750 | 48600 | 2203 |
| 243 | 20230731 | 151800 | 42867956450 | 48700 | 48700 | 48700 | 48650 | 1163 |
| 244 | 20230731 | 151700 | 42811360450 | 48700 | 48800 | 48850 | 48600 | 627 |
| 245 | 20230731 | 151600 | 42780804850 | 48850 | 48900 | 48900 | 48800 | 788 |
| 246 | 20230731 | 151500 | 42742301200 | 48900 | 48900 | 48900 | 48850 | 499 |
| 247 | 20230731 | 151400 | 42717907250 | 48900 | 49050 | 49050 | 48900 | 1092 |
| 248 | 20230731 | 151300 | 42664466200 | 49050 | 48900 | 49050 | 48900 | 1632 |
| 249 | 20230731 | 151200 | 42584529500 | 48900 | 49000 | 49000 | 48900 | 533 |
| 250 | 20230731 | 151100 | 42558449950 | 49000 | 49000 | 49000 | 48900 | 1097 |
| 251 | 20230731 | 151000 | 42504699950 | 49000 | 48900 | 49050 | 48850 | 2181 |
| 252 | 20230731 | 150900 | 42397830650 | 48900 | 48800 | 48900 | 48800 | 501 |
| 253 | 20230731 | 150800 | 42373365800 | 48900 | 49050 | 49050 | 48850 | 832 |
| 254 | 20230731 | 150700 | 42332634700 | 49050 | 49000 | 49050 | 48950 | 154 |
| 255 | 20230731 | 150600 | 42325087550 | 48950 | 48850 | 49000 | 48850 | 475 |
| 256 | 20230731 | 150500 | 42301847600 | 48850 | 48950 | 48950 | 48850 | 480 |
| 257 | 20230731 | 150400 | 42278377500 | 48950 | 49050 | 49100 | 48900 | 977 |
| 258 | 20230731 | 150300 | 42230491050 | 49000 | 48750 | 49100 | 48750 | 1454 |
| 259 | 20230731 | 150200 | 42159364350 | 48750 | 48600 | 48750 | 48550 | 633 |
| 260 | 20230731 | 150100 | 42128608850 | 48600 | 48650 | 48650 | 48600 | 397 |
| 261 | 20230731 | 150000 | 42109310000 | 48700 | 48700 | 48700 | 48600 | 257 |
| 262 | 20230731 | 145900 | 42096806500 | 48650 | 48700 | 48700 | 48650 | 704 |
| 263 | 20230731 | 145800 | 42062531950 | 48700 | 48750 | 48750 | 48600 | 2273 |
| 264 | 20230731 | 145700 | 41951858350 | 48800 | 48800 | 48800 | 48700 | 660 |
| 265 | 20230731 | 145600 | 41919678850 | 48800 | 48900 | 48900 | 48750 | 2069 |
| 266 | 20230731 | 145500 | 41818634800 | 48900 | 48950 | 48950 | 48900 | 584 |
| 267 | 20230731 | 145400 | 41790048650 | 48950 | 48950 | 49050 | 48900 | 474 |
| 268 | 20230731 | 145300 | 41766840700 | 48950 | 49150 | 49150 | 48900 | 5154 |
| 269 | 20230731 | 145200 | 41514263700 | 49150 | 49100 | 49150 | 49000 | 1412 |
| 270 | 20230731 | 145100 | 41444962950 | 49150 | 49100 | 49250 | 49100 | 3131 |
| 271 | 20230731 | 145000 | 41291007000 | 49100 | 48950 | 49100 | 48900 | 6924 |
| 272 | 20230731 | 144900 | 40951634450 | 48950 | 48950 | 48950 | 48850 | 1395 |
| 273 | 20230731 | 144800 | 40883394950 | 48950 | 49000 | 49000 | 48800 | 1213 |
| 274 | 20230731 | 144700 | 40824093000 | 48900 | 48900 | 49050 | 48800 | 3409 |
| 275 | 20230731 | 144600 | 40657152500 | 48850 | 48800 | 48850 | 48750 | 689 |
| 276 | 20230731 | 144500 | 40623524700 | 48800 | 48800 | 48850 | 48700 | 396 |
| 277 | 20230731 | 144400 | 40604212350 | 48800 | 48900 | 48900 | 48750 | 558 |
| 278 | 20230731 | 144300 | 40576970000 | 48900 | 48800 | 48950 | 48750 | 2095 |
| 279 | 20230731 | 144200 | 40474620400 | 48800 | 48700 | 48800 | 48600 | 843 |
| 280 | 20230731 | 144100 | 40433530550 | 48700 | 48500 | 48700 | 48500 | 845 |
| 281 | 20230731 | 144000 | 40392455800 | 48500 | 48500 | 48500 | 48500 | 133 |
| 282 | 20230731 | 143900 | 40386005300 | 48450 | 48450 | 48450 | 48400 | 810 |
| 283 | 20230731 | 143800 | 40346781800 | 48450 | 48500 | 48500 | 48400 | 539 |
| 284 | 20230731 | 143700 | 40320677300 | 48500 | 48500 | 48600 | 48500 | 116 |
| 285 | 20230731 | 143600 | 40315049300 | 48500 | 48550 | 48600 | 48500 | 209 |
| 286 | 20230731 | 143500 | 40304911450 | 48600 | 48600 | 48650 | 48550 | 347 |
| 287 | 20230731 | 143400 | 40288044900 | 48600 | 48450 | 48600 | 48400 | 3159 |
| 288 | 20230731 | 143300 | 40134845200 | 48450 | 48350 | 48450 | 48350 | 225 |
| 289 | 20230731 | 143200 | 40123965000 | 48300 | 48350 | 48400 | 48300 | 2060 |
| 290 | 20230731 | 143100 | 40024396850 | 48350 | 48500 | 48500 | 48350 | 155 |
| 291 | 20230731 | 143000 | 40016898750 | 48450 | 48500 | 48500 | 48450 | 384 |
| 292 | 20230731 | 142900 | 39998287300 | 48500 | 48450 | 48500 | 48450 | 196 |
| 293 | 20230731 | 142800 | 39988781350 | 48500 | 48550 | 48550 | 48500 | 487 |
| 294 | 20230731 | 142700 | 39965151250 | 48550 | 48500 | 48550 | 48500 | 142 |
| 295 | 20230731 | 142600 | 39958264150 | 48500 | 48500 | 48550 | 48500 | 580 |
| 296 | 20230731 | 142500 | 39930132900 | 48550 | 48550 | 48600 | 48450 | 208 |
| 297 | 20230731 | 142400 | 39920040300 | 48550 | 48600 | 48650 | 48500 | 1209 |
| 298 | 20230731 | 142300 | 39861302950 | 48600 | 48550 | 48650 | 48550 | 303 |
| 299 | 20230731 | 142200 | 39846570800 | 48550 | 48450 | 48600 | 48450 | 223 |
| 300 | 20230731 | 142100 | 39835739150 | 48450 | 48400 | 48600 | 48400 | 2224 |
| 301 | 20230731 | 142000 | 39727901450 | 48400 | 48200 | 48400 | 48100 | 2610 |
| 302 | 20230731 | 141900 | 39602042200 | 48100 | 48100 | 48200 | 48050 | 2169 |
| 303 | 20230731 | 141800 | 39497789050 | 48100 | 48050 | 48200 | 48000 | 3407 |
| 304 | 20230731 | 141700 | 39334128400 | 48050 | 48200 | 48200 | 48050 | 929 |
| 305 | 20230731 | 141600 | 39289461100 | 48200 | 48200 | 48300 | 48200 | 171 |
| 306 | 20230731 | 141500 | 39281216100 | 48200 | 48200 | 48200 | 48150 | 266 |
| 307 | 20230731 | 141400 | 39268396500 | 48150 | 48150 | 48150 | 48100 | 814 |
| 308 | 20230731 | 141300 | 39229216300 | 48150 | 48100 | 48300 | 48100 | 1763 |
| 309 | 20230731 | 141200 | 39144307250 | 48050 | 48100 | 48150 | 48050 | 2557 |
| 310 | 20230731 | 141100 | 39021407400 | 48050 | 48150 | 48150 | 48050 | 3051 |
| 311 | 20230731 | 141000 | 38874641000 | 48150 | 48250 | 48250 | 48150 | 2448 |
| 312 | 20230731 | 140900 | 38756673750 | 48250 | 48300 | 48300 | 48200 | 839 |
| 313 | 20230731 | 140800 | 38716202700 | 48300 | 48250 | 48300 | 48200 | 868 |
| 314 | 20230731 | 140700 | 38674331700 | 48250 | 48350 | 48350 | 48250 | 502 |
| 315 | 20230731 | 140600 | 38650105150 | 48400 | 48350 | 48400 | 48200 | 1215 |
| 316 | 20230731 | 140500 | 38591456300 | 48300 | 48300 | 48400 | 48250 | 605 |
| 317 | 20230731 | 140400 | 38562238750 | 48300 | 48300 | 48350 | 48250 | 219 |
| 318 | 20230731 | 140300 | 38551660700 | 48300 | 48300 | 48300 | 48300 | 423 |
| 319 | 20230731 | 140200 | 38531229800 | 48500 | 48400 | 48500 | 48250 | 5287 |
| 320 | 20230731 | 140100 | 38275505450 | 48450 | 48300 | 48450 | 48300 | 1721 |
| 321 | 20230731 | 140000 | 38192280000 | 48300 | 48350 | 48350 | 48300 | 1434 |
| 322 | 20230731 | 135900 | 38122963450 | 48350 | 48450 | 48450 | 48350 | 562 |
| 323 | 20230731 | 135800 | 38095758500 | 48450 | 48400 | 48450 | 48400 | 125 |
| 324 | 20230731 | 135700 | 38089702400 | 48400 | 48450 | 48450 | 48400 | 691 |
| 325 | 20230731 | 135600 | 38056255550 | 48450 | 48450 | 48450 | 48350 | 115 |
| 326 | 20230731 | 135500 | 38050691300 | 48500 | 48500 | 48550 | 48400 | 892 |
| 327 | 20230731 | 135400 | 38007481600 | 48550 | 48550 | 48550 | 48500 | 151 |
| 328 | 20230731 | 135300 | 38000154700 | 48550 | 48350 | 48550 | 48350 | 716 |
| 329 | 20230731 | 135200 | 37965400950 | 48350 | 48400 | 48500 | 48350 | 1338 |
| 330 | 20230731 | 135100 | 37900639200 | 48400 | 48550 | 48550 | 48400 | 194 |
| 331 | 20230731 | 135000 | 37891243650 | 48500 | 48450 | 48550 | 48450 | 1059 |
| 332 | 20230731 | 134900 | 37839873100 | 48450 | 48450 | 48450 | 48350 | 382 |
| 333 | 20230731 | 134800 | 37821382700 | 48400 | 48350 | 48400 | 48350 | 1313 |
| 334 | 20230731 | 134700 | 37757890150 | 48400 | 48450 | 48500 | 48350 | 1499 |
| 335 | 20230731 | 134600 | 37685325050 | 48450 | 48450 | 48500 | 48450 | 1125 |
| 336 | 20230731 | 134500 | 37630813800 | 48500 | 48550 | 48550 | 48450 | 744 |
| 337 | 20230731 | 134400 | 37594728700 | 48550 | 48500 | 48600 | 48500 | 321 |
| 338 | 20230731 | 134300 | 37579156000 | 48500 | 48500 | 48600 | 48450 | 235 |
| 339 | 20230731 | 134200 | 37567759850 | 48450 | 48500 | 48650 | 48450 | 2310 |
| 340 | 20230731 | 134100 | 37455679550 | 48500 | 48550 | 48550 | 48500 | 352 |
| 341 | 20230731 | 134000 | 37438599400 | 48550 | 48500 | 48550 | 48400 | 2320 |
| 342 | 20230731 | 133900 | 37326200750 | 48500 | 48550 | 48600 | 48450 | 1683 |
| 343 | 20230731 | 133800 | 37244591100 | 48500 | 48600 | 48600 | 48500 | 681 |
| 344 | 20230731 | 133700 | 37211506900 | 48600 | 48600 | 48650 | 48600 | 233 |
| 345 | 20230731 | 133600 | 37200182700 | 48600 | 48600 | 48650 | 48600 | 280 |
| 346 | 20230731 | 133500 | 37186573700 | 48650 | 48750 | 48750 | 48650 | 990 |
| 347 | 20230731 | 133400 | 37138381550 | 48700 | 48650 | 48700 | 48650 | 302 |
| 348 | 20230731 | 133300 | 37123686950 | 48650 | 48500 | 48650 | 48500 | 788 |
| 349 | 20230731 | 133200 | 37085399300 | 48500 | 48500 | 48550 | 48450 | 375 |
| 350 | 20230731 | 133100 | 37067205000 | 48500 | 48500 | 48550 | 48400 | 1075 |
| 351 | 20230731 | 133000 | 37015100000 | 48450 | 48600 | 48600 | 48450 | 773 |
| 352 | 20230731 | 132900 | 36977627350 | 48600 | 48500 | 48600 | 48400 | 3562 |
| 353 | 20230731 | 132800 | 36805015750 | 48500 | 48550 | 48650 | 48450 | 2524 |
| 354 | 20230731 | 132700 | 36682602050 | 48550 | 48550 | 48550 | 48550 | 415 |
| 355 | 20230731 | 132600 | 36662453800 | 48550 | 48650 | 48650 | 48500 | 1455 |
| 356 | 20230731 | 132500 | 36591828800 | 48600 | 48600 | 48650 | 48550 | 245 |
| 357 | 20230731 | 132400 | 36579921600 | 48600 | 48600 | 48600 | 48550 | 624 |
| 358 | 20230731 | 132300 | 36549618750 | 48600 | 48600 | 48650 | 48550 | 768 |
| 359 | 20230731 | 132200 | 36512299600 | 48650 | 48600 | 48700 | 48600 | 506 |
| 360 | 20230731 | 132100 | 36487692600 | 48600 | 48650 | 48700 | 48600 | 1777 |
| 361 | 20230731 | 132000 | 36401324950 | 48650 | 48800 | 48800 | 48650 | 655 |
| 362 | 20230731 | 131900 | 36369432050 | 48800 | 48800 | 48800 | 48800 | 217 |
| 363 | 20230731 | 131800 | 36358842450 | 48800 | 48800 | 48800 | 48700 | 195 |
| 364 | 20230731 | 131700 | 36349333250 | 48800 | 48750 | 48800 | 48700 | 458 |
| 365 | 20230731 | 131600 | 36327027000 | 48750 | 48750 | 48750 | 48700 | 406 |
| 366 | 20230731 | 131500 | 36307237500 | 48800 | 48800 | 48800 | 48800 | 360 |
| 367 | 20230731 | 131400 | 36289669500 | 48750 | 48850 | 48850 | 48700 | 2016 |
| 368 | 20230731 | 131300 | 36191303700 | 48850 | 48900 | 48900 | 48850 | 559 |
| 369 | 20230731 | 131200 | 36163986050 | 48900 | 48900 | 48900 | 48850 | 153 |
| 370 | 20230731 | 131100 | 36156508850 | 48850 | 48950 | 48950 | 48850 | 262 |
| 371 | 20230731 | 131000 | 36143702400 | 48950 | 48900 | 48950 | 48900 | 178 |
| 372 | 20230731 | 130900 | 36134998100 | 48900 | 48950 | 48950 | 48900 | 595 |
| 373 | 20230731 | 130800 | 36105892650 | 49000 | 49100 | 49100 | 48900 | 1622 |
| 374 | 20230731 | 130700 | 36026398400 | 49100 | 49100 | 49150 | 49100 | 327 |
| 375 | 20230731 | 130600 | 36010342600 | 49100 | 49000 | 49100 | 49000 | 576 |
| 376 | 20230731 | 130500 | 35982106300 | 49000 | 48950 | 49000 | 48850 | 846 |
| 377 | 20230731 | 130400 | 35940718000 | 48950 | 49050 | 49100 | 48950 | 730 |
| 378 | 20230731 | 130300 | 35904920850 | 49100 | 49200 | 49250 | 49050 | 1686 |
| 379 | 20230731 | 130200 | 35822079750 | 49200 | 49200 | 49250 | 49150 | 613 |
| 380 | 20230731 | 130100 | 35791910450 | 49250 | 49300 | 49300 | 49150 | 986 |
| 381 | 20230731 | 130000 | 35743391800 | 49300 | 49200 | 49300 | 49150 | 3248 |
| 382 | 20230731 | 125900 | 35583423750 | 49050 | 49000 | 49200 | 49000 | 1316 |
| 383 | 20230731 | 125800 | 35518778350 | 49000 | 49100 | 49100 | 49000 | 1072 |
| 384 | 20230731 | 125700 | 35466170400 | 49050 | 48850 | 49100 | 48850 | 1818 |
| 385 | 20230731 | 125600 | 35377174900 | 48800 | 48750 | 48850 | 48750 | 336 |
| 386 | 20230731 | 125500 | 35360784500 | 48750 | 48650 | 48750 | 48650 | 443 |
| 387 | 20230731 | 125400 | 35339218050 | 48650 | 48750 | 48800 | 48650 | 171 |
| 388 | 20230731 | 125300 | 35330889850 | 48800 | 48800 | 48800 | 48750 | 126 |
| 389 | 20230731 | 125200 | 35324742100 | 48700 | 48600 | 48800 | 48600 | 983 |
| 390 | 20230731 | 125100 | 35276913400 | 48600 | 48700 | 48700 | 48500 | 5492 |
| 391 | 20230731 | 125000 | 35010277050 | 48700 | 48800 | 48800 | 48700 | 1060 |
| 392 | 20230731 | 124900 | 34958616000 | 48800 | 48800 | 48800 | 48750 | 552 |
| 393 | 20230731 | 124800 | 34931678700 | 48800 | 48800 | 48800 | 48800 | 237 |
| 394 | 20230731 | 124700 | 34920113100 | 48800 | 48900 | 48900 | 48800 | 553 |
| 395 | 20230731 | 124600 | 34893073950 | 48900 | 48900 | 48900 | 48750 | 140 |
| 396 | 20230731 | 124500 | 34886231800 | 48700 | 48750 | 48800 | 48700 | 1156 |
| 397 | 20230731 | 124400 | 34829864250 | 48800 | 48850 | 48850 | 48750 | 367 |
| 398 | 20230731 | 124300 | 34811951300 | 48850 | 48900 | 48900 | 48850 | 206 |
| 399 | 20230731 | 124200 | 34801879100 | 48850 | 48900 | 48950 | 48850 | 527 |
| 400 | 20230731 | 124100 | 34776125500 | 48850 | 48750 | 48850 | 48750 | 396 |
| 401 | 20230731 | 124000 | 34756788300 | 48750 | 48850 | 48850 | 48700 | 384 |
| 402 | 20230731 | 123900 | 34738081100 | 48800 | 48800 | 48800 | 48650 | 526 |
| 403 | 20230731 | 123800 | 34712474800 | 48750 | 48650 | 48800 | 48650 | 1008 |
| 404 | 20230731 | 123700 | 34663355600 | 48650 | 48750 | 48750 | 48650 | 629 |
| 405 | 20230731 | 123600 | 34632738000 | 48800 | 48800 | 48850 | 48700 | 598 |
| 406 | 20230731 | 123500 | 34603543900 | 48800 | 48750 | 48850 | 48650 | 587 |
| 407 | 20230731 | 123400 | 34574949300 | 48750 | 48750 | 48750 | 48700 | 319 |
| 408 | 20230731 | 123300 | 34559398900 | 48800 | 48950 | 48950 | 48750 | 223 |
| 409 | 20230731 | 123200 | 34548496250 | 48950 | 48950 | 49000 | 48950 | 401 |
| 410 | 20230731 | 123100 | 34528863200 | 48950 | 48750 | 48950 | 48750 | 279 |
| 411 | 20230731 | 123000 | 34515246050 | 48750 | 48850 | 48850 | 48750 | 613 |
| 412 | 20230731 | 122900 | 34485327900 | 48850 | 49050 | 49050 | 48800 | 951 |
| 413 | 20230731 | 122800 | 34438826850 | 49050 | 48950 | 49050 | 48850 | 647 |
| 414 | 20230731 | 122700 | 34407129100 | 49000 | 48850 | 49000 | 48800 | 705 |
| 415 | 20230731 | 122600 | 34372631550 | 48850 | 49000 | 49000 | 48800 | 191 |
| 416 | 20230731 | 122500 | 34363289400 | 49000 | 48650 | 49000 | 48650 | 1110 |
| 417 | 20230731 | 122400 | 34309031050 | 48700 | 48600 | 48700 | 48500 | 2021 |
| 418 | 20230731 | 122300 | 34210892200 | 48600 | 48650 | 48650 | 48600 | 797 |
| 419 | 20230731 | 122200 | 34172145150 | 48650 | 48650 | 48750 | 48650 | 544 |
| 420 | 20230731 | 122100 | 34145653400 | 48650 | 48800 | 48800 | 48650 | 307 |
| 421 | 20230731 | 122000 | 34130696350 | 48800 | 48750 | 48850 | 48750 | 440 |
| 422 | 20230731 | 121900 | 34109241200 | 48750 | 48650 | 48750 | 48600 | 601 |
| 423 | 20230731 | 121800 | 34079991800 | 48600 | 48550 | 48600 | 48500 | 3030 |
| 424 | 20230731 | 121700 | 33932860100 | 48550 | 48750 | 48750 | 48550 | 5969 |
| 425 | 20230731 | 121600 | 33642585300 | 48750 | 48850 | 48850 | 48700 | 1147 |
| 426 | 20230731 | 121500 | 33586674450 | 48900 | 48750 | 48900 | 48750 | 1092 |
| 427 | 20230731 | 121400 | 33533425700 | 48750 | 48850 | 48900 | 48750 | 569 |
| 428 | 20230731 | 121300 | 33505656150 | 48850 | 48850 | 48900 | 48800 | 313 |
| 429 | 20230731 | 121200 | 33490369800 | 48800 | 48850 | 48850 | 48750 | 557 |
| 430 | 20230731 | 121100 | 33463169550 | 48750 | 48950 | 49000 | 48750 | 1205 |
| 431 | 20230731 | 121000 | 33404314150 | 48950 | 48900 | 49000 | 48850 | 203 |
| 432 | 20230731 | 120900 | 33394387400 | 48900 | 48900 | 48900 | 48850 | 433 |
| 433 | 20230731 | 120800 | 33373220400 | 48900 | 49050 | 49050 | 48900 | 234 |
| 434 | 20230731 | 120700 | 33361777200 | 48950 | 49050 | 49050 | 48900 | 4 |
| 435 | 20230731 | 120600 | 33361581250 | 48900 | 48900 | 49050 | 48900 | 152 |
| 436 | 20230731 | 120500 | 33354148000 | 48900 | 48900 | 48950 | 48900 | 1242 |
| 437 | 20230731 | 120400 | 33293413300 | 48900 | 48900 | 49050 | 48900 | 270 |
| 438 | 20230731 | 120300 | 33280206800 | 48900 | 48900 | 48900 | 48900 | 94 |
| 439 | 20230731 | 120200 | 33275610200 | 48900 | 49000 | 49050 | 48850 | 1154 |
| 440 | 20230731 | 120100 | 33219166700 | 49100 | 49100 | 49150 | 49000 | 280 |
| 441 | 20230731 | 120000 | 33205420600 | 48900 | 49050 | 49100 | 48850 | 1012 |
| 442 | 20230731 | 115900 | 33155880000 | 49100 | 49150 | 49150 | 49100 | 30 |
| 443 | 20230731 | 115800 | 33154406400 | 49000 | 49100 | 49150 | 49000 | 513 |
| 444 | 20230731 | 115700 | 33129244250 | 49100 | 49000 | 49100 | 48950 | 403 |
| 445 | 20230731 | 115600 | 33109496350 | 49000 | 49050 | 49050 | 48950 | 837 |
| 446 | 20230731 | 115500 | 33068481100 | 49050 | 49100 | 49100 | 49000 | 1654 |
| 447 | 20230731 | 115400 | 32987299750 | 49100 | 49150 | 49150 | 49100 | 708 |
| 448 | 20230731 | 115300 | 32952523100 | 49100 | 49150 | 49150 | 49100 | 206 |
| 449 | 20230731 | 115200 | 32942402250 | 49150 | 49150 | 49150 | 49100 | 163 |
| 450 | 20230731 | 115100 | 32934391200 | 49150 | 49250 | 49250 | 49150 | 358 |
| 451 | 20230731 | 115000 | 32916787350 | 49250 | 49250 | 49300 | 49250 | 108 |
| 452 | 20230731 | 114900 | 32911468100 | 49250 | 49150 | 49250 | 49150 | 632 |
| 453 | 20230731 | 114800 | 32880356600 | 49150 | 49150 | 49150 | 49100 | 207 |
| 454 | 20230731 | 114700 | 32870182600 | 49150 | 49150 | 49200 | 49100 | 479 |
| 455 | 20230731 | 114600 | 32846639700 | 49150 | 49150 | 49150 | 49150 | 164 |
| 456 | 20230731 | 114500 | 32838579100 | 49150 | 49150 | 49150 | 49150 | 29 |
| 457 | 20230731 | 114400 | 32837153750 | 49150 | 49100 | 49150 | 49050 | 205 |
| 458 | 20230731 | 114300 | 32827087650 | 49100 | 49100 | 49100 | 49050 | 85 |
| 459 | 20230731 | 114200 | 32822916050 | 49100 | 49100 | 49100 | 49000 | 329 |
| 460 | 20230731 | 114100 | 32806775400 | 49100 | 49050 | 49150 | 49050 | 459 |
| 461 | 20230731 | 114000 | 32784244500 | 49100 | 49050 | 49100 | 49050 | 355 |
| 462 | 20230731 | 113900 | 32766815700 | 49100 | 49450 | 49450 | 49100 | 1755 |
| 463 | 20230731 | 113800 | 32680366950 | 49450 | 49100 | 49500 | 49100 | 3748 |
| 464 | 20230731 | 113700 | 32495689550 | 49050 | 48700 | 49050 | 48700 | 2502 |
| 465 | 20230731 | 113600 | 32373341900 | 48700 | 48900 | 48900 | 48600 | 1115 |
| 466 | 20230731 | 113500 | 32319044400 | 48900 | 48700 | 48900 | 48650 | 2953 |
| 467 | 20230731 | 113400 | 32175163250 | 48700 | 48850 | 48850 | 48700 | 1237 |
| 468 | 20230731 | 113300 | 32114862050 | 48850 | 48700 | 48850 | 48700 | 678 |
| 469 | 20230731 | 113200 | 32081791850 | 48700 | 48750 | 48850 | 48700 | 1122 |
| 470 | 20230731 | 113100 | 32027131550 | 48650 | 48650 | 48800 | 48650 | 2822 |
| 471 | 20230731 | 113000 | 31889678500 | 48650 | 48800 | 48850 | 48650 | 3926 |
| 472 | 20230731 | 112900 | 31698432000 | 48800 | 48850 | 48850 | 48700 | 4019 |
| 473 | 20230731 | 112800 | 31502445650 | 48850 | 48900 | 48900 | 48850 | 1944 |
| 474 | 20230731 | 112700 | 31407447350 | 48900 | 48900 | 48950 | 48900 | 952 |
| 475 | 20230731 | 112600 | 31360888900 | 48900 | 49050 | 49100 | 48900 | 520 |
| 476 | 20230731 | 112500 | 31335410000 | 49050 | 49000 | 49100 | 49000 | 539 |
| 477 | 20230731 | 112400 | 31308960800 | 49000 | 48950 | 49050 | 48950 | 674 |
| 478 | 20230731 | 112300 | 31275943050 | 48950 | 49100 | 49100 | 48900 | 213 |
| 479 | 20230731 | 112200 | 31265521350 | 48900 | 49050 | 49050 | 48900 | 1941 |
| 480 | 20230731 | 112100 | 31170511250 | 49000 | 49150 | 49200 | 49000 | 2089 |
| 481 | 20230731 | 112000 | 31067923850 | 49150 | 49200 | 49200 | 49100 | 367 |
| 482 | 20230731 | 111900 | 31049894050 | 49150 | 49300 | 49300 | 49150 | 409 |
| 483 | 20230731 | 111800 | 31029777100 | 49300 | 49150 | 49300 | 49150 | 208 |
| 484 | 20230731 | 111700 | 31019549300 | 49100 | 49300 | 49400 | 49100 | 188 |
| 485 | 20230731 | 111600 | 31010279200 | 49400 | 49000 | 49400 | 49000 | 2538 |
| 486 | 20230731 | 111500 | 30885462450 | 49050 | 49000 | 49050 | 48900 | 907 |
| 487 | 20230731 | 111400 | 30841050850 | 49000 | 49100 | 49100 | 48950 | 1071 |
| 488 | 20230731 | 111300 | 30788565250 | 49100 | 49050 | 49200 | 49050 | 1276 |
| 489 | 20230731 | 111200 | 30725877500 | 49050 | 48850 | 49150 | 48700 | 9492 |
| 490 | 20230731 | 111100 | 30262707600 | 48850 | 49000 | 49000 | 48850 | 9097 |
| 491 | 20230731 | 111000 | 29817292650 | 49000 | 49150 | 49150 | 49000 | 5633 |
| 492 | 20230731 | 110900 | 29540782000 | 49200 | 49250 | 49300 | 49150 | 1639 |
| 493 | 20230731 | 110800 | 29460137000 | 49250 | 49300 | 49350 | 49250 | 735 |
| 494 | 20230731 | 110700 | 29423927350 | 49350 | 49400 | 49400 | 49250 | 988 |
| 495 | 20230731 | 110600 | 29375232050 | 49400 | 49350 | 49400 | 49300 | 783 |
| 496 | 20230731 | 110500 | 29336610300 | 49350 | 49300 | 49350 | 49300 | 219 |
| 497 | 20230731 | 110400 | 29325806700 | 49300 | 49250 | 49450 | 49250 | 929 |
| 498 | 20230731 | 110300 | 29279982250 | 49300 | 49400 | 49450 | 49250 | 997 |
| 499 | 20230731 | 110200 | 29230769550 | 49400 | 49400 | 49400 | 49350 | 760 |
| 500 | 20230731 | 110100 | 29193254550 | 49400 | 49450 | 49450 | 49400 | 1076 |
| 501 | 20230731 | 110000 | 29140075200 | 49450 | 49500 | 49550 | 49450 | 181 |
| 502 | 20230731 | 105900 | 29131123400 | 49500 | 49550 | 49600 | 49500 | 549 |
| 503 | 20230731 | 105800 | 29103923100 | 49550 | 49550 | 49600 | 49550 | 571 |
| 504 | 20230731 | 105700 | 29075626700 | 49550 | 49450 | 49550 | 49450 | 215 |
| 505 | 20230731 | 105600 | 29064986050 | 49450 | 49450 | 49550 | 49400 | 464 |
| 506 | 20230731 | 105500 | 29042043500 | 49350 | 49450 | 49450 | 49350 | 845 |
| 507 | 20230731 | 105400 | 29000306850 | 49450 | 49400 | 49550 | 49400 | 473 |
| 508 | 20230731 | 105300 | 28976906400 | 49400 | 49300 | 49400 | 49200 | 2487 |
| 509 | 20230731 | 105200 | 28854350050 | 49300 | 49250 | 49450 | 49200 | 2807 |
| 510 | 20230731 | 105100 | 28716080400 | 49250 | 49400 | 49450 | 49250 | 3297 |
| 511 | 20230731 | 105000 | 28553415450 | 49400 | 49500 | 49500 | 49350 | 1427 |
| 512 | 20230731 | 104900 | 28482916100 | 49500 | 49500 | 49550 | 49500 | 443 |
| 513 | 20230731 | 104800 | 28460974550 | 49500 | 49450 | 49550 | 49400 | 1343 |
| 514 | 20230731 | 104700 | 28394544700 | 49450 | 49450 | 49500 | 49400 | 1736 |
| 515 | 20230731 | 104600 | 28308708250 | 49500 | 49650 | 49650 | 49400 | 3723 |
| 516 | 20230731 | 104500 | 28124389750 | 49700 | 49650 | 49750 | 49650 | 496 |
| 517 | 20230731 | 104400 | 28099734750 | 49650 | 49650 | 49750 | 49600 | 480 |
| 518 | 20230731 | 104300 | 28075887000 | 49600 | 49650 | 49700 | 49550 | 740 |
| 519 | 20230731 | 104200 | 28039189250 | 49700 | 49650 | 49700 | 49650 | 443 |
| 520 | 20230731 | 104100 | 28017177950 | 49650 | 49550 | 49650 | 49550 | 985 |
| 521 | 20230731 | 104000 | 27968329150 | 49550 | 49500 | 49600 | 49500 | 939 |
| 522 | 20230731 | 103900 | 27921844800 | 49500 | 49550 | 49600 | 49500 | 859 |
| 523 | 20230731 | 103800 | 27879312050 | 49500 | 49600 | 49650 | 49500 | 565 |
| 524 | 20230731 | 103700 | 27851303350 | 49600 | 49650 | 49650 | 49500 | 490 |
| 525 | 20230731 | 103600 | 27826988950 | 49550 | 49400 | 49650 | 49250 | 2540 |
| 526 | 20230731 | 103500 | 27701379950 | 49350 | 49450 | 49500 | 49250 | 4667 |
| 527 | 20230731 | 103400 | 27471082350 | 49450 | 49500 | 49500 | 49400 | 715 |
| 528 | 20230731 | 103300 | 27435722800 | 49450 | 49500 | 49550 | 49400 | 1043 |
| 529 | 20230731 | 103200 | 27384146800 | 49400 | 49450 | 49600 | 49400 | 1178 |
| 530 | 20230731 | 103100 | 27325893300 | 49500 | 49700 | 49750 | 49350 | 1330 |
| 531 | 20230731 | 103000 | 27260113450 | 49700 | 49850 | 49850 | 49500 | 5624 |
| 532 | 20230731 | 102900 | 26981514350 | 49850 | 49950 | 49950 | 49800 | 476 |
| 533 | 20230731 | 102800 | 26957779750 | 49950 | 49950 | 49950 | 49900 | 508 |
| 534 | 20230731 | 102700 | 26932417550 | 49950 | 49700 | 50000 | 49550 | 2949 |
| 535 | 20230731 | 102600 | 26785251300 | 49700 | 49650 | 49750 | 49500 | 804 |
| 536 | 20230731 | 102500 | 26745281650 | 49700 | 49600 | 49700 | 49400 | 948 |
| 537 | 20230731 | 102400 | 26698365850 | 49600 | 49550 | 49600 | 49500 | 742 |
| 538 | 20230731 | 102300 | 26661594900 | 49500 | 49500 | 49550 | 49400 | 571 |
| 539 | 20230731 | 102200 | 26633369900 | 49400 | 49450 | 49500 | 49300 | 2242 |
| 540 | 20230731 | 102100 | 26522615350 | 49500 | 49600 | 49650 | 49450 | 1874 |
| 541 | 20230731 | 102000 | 26429735300 | 49600 | 49800 | 49850 | 49600 | 5459 |
| 542 | 20230731 | 101900 | 26158127850 | 49800 | 49800 | 49850 | 49800 | 367 |
| 543 | 20230731 | 101800 | 26139847850 | 49800 | 49900 | 49900 | 49800 | 698 |
| 544 | 20230731 | 101700 | 26105042150 | 49900 | 50100 | 50100 | 49850 | 2132 |
| 545 | 20230731 | 101600 | 25998649200 | 50200 | 49950 | 50200 | 49950 | 1742 |
| 546 | 20230731 | 101500 | 25911414950 | 49950 | 49900 | 49950 | 49900 | 1148 |
| 547 | 20230731 | 101400 | 25854088400 | 49950 | 49850 | 50000 | 49850 | 1664 |
| 548 | 20230731 | 101300 | 25770990050 | 49850 | 49700 | 49850 | 49650 | 1687 |
| 549 | 20230731 | 101200 | 25687121400 | 49700 | 49700 | 49800 | 49650 | 1826 |
| 550 | 20230731 | 101100 | 25596333700 | 49700 | 49600 | 49700 | 49550 | 1123 |
| 551 | 20230731 | 101000 | 25540597350 | 49600 | 49550 | 49650 | 49550 | 1183 |
| 552 | 20230731 | 100900 | 25481899200 | 49550 | 49500 | 49550 | 49400 | 2571 |
| 553 | 20230731 | 100800 | 25354763150 | 49500 | 49550 | 49550 | 49500 | 265 |
| 554 | 20230731 | 100700 | 25341636400 | 49550 | 49500 | 49550 | 49450 | 802 |
| 555 | 20230731 | 100600 | 25301910350 | 49450 | 49200 | 49550 | 49200 | 1583 |
| 556 | 20230731 | 100500 | 25223635000 | 49250 | 49350 | 49350 | 49150 | 9272 |
| 557 | 20230731 | 100400 | 24767341200 | 49250 | 49300 | 49400 | 49250 | 3108 |
| 558 | 20230731 | 100300 | 24614093450 | 49300 | 49350 | 49400 | 49300 | 2184 |
| 559 | 20230731 | 100200 | 24506315750 | 49300 | 49450 | 49500 | 49250 | 1845 |
| 560 | 20230731 | 100100 | 24415163500 | 49450 | 49200 | 49500 | 49100 | 6101 |
| 561 | 20230731 | 100000 | 24114830150 | 49200 | 49500 | 49500 | 49100 | 16140 |
| 562 | 20230731 | 095900 | 23319350300 | 49500 | 49800 | 49850 | 49500 | 6192 |
| 563 | 20230731 | 095800 | 23011865900 | 49850 | 50000 | 50100 | 49800 | 6622 |
| 564 | 20230731 | 095700 | 22681513150 | 50100 | 50100 | 50100 | 50000 | 1130 |
| 565 | 20230731 | 095600 | 22624988650 | 50200 | 50100 | 50200 | 49900 | 5138 |
| 566 | 20230731 | 095500 | 22367944750 | 50100 | 50100 | 50400 | 50100 | 1612 |
| 567 | 20230731 | 095400 | 22287018550 | 50100 | 50200 | 50400 | 50100 | 2755 |
| 568 | 20230731 | 095300 | 22148734350 | 50200 | 50400 | 50500 | 50100 | 2943 |
| 569 | 20230731 | 095200 | 22000790250 | 50400 | 50700 | 50800 | 50400 | 5107 |
| 570 | 20230731 | 095100 | 21742426750 | 50700 | 51100 | 51100 | 50700 | 3424 |
| 571 | 20230731 | 095000 | 21568041050 | 51000 | 50600 | 51000 | 50600 | 3931 |
| 572 | 20230731 | 094900 | 21367971850 | 50600 | 50800 | 50900 | 50600 | 4347 |
| 573 | 20230731 | 094800 | 21147299250 | 51000 | 51100 | 51300 | 50800 | 8922 |
| 574 | 20230731 | 094700 | 20691901950 | 51200 | 51200 | 51300 | 51000 | 15976 |
| 575 | 20230731 | 094600 | 19874518950 | 51200 | 50500 | 51200 | 50500 | 22157 |
| 576 | 20230731 | 094500 | 18744981050 | 50600 | 50300 | 50600 | 50100 | 3150 |
| 577 | 20230731 | 094400 | 18586364350 | 50300 | 50000 | 50300 | 50000 | 1431 |
| 578 | 20230731 | 094300 | 18514677950 | 50000 | 50100 | 50200 | 50000 | 2132 |
| 579 | 20230731 | 094200 | 18407850050 | 50100 | 50100 | 50200 | 49950 | 4220 |
| 580 | 20230731 | 094100 | 18196675800 | 50200 | 50500 | 50500 | 50000 | 5059 |
| 581 | 20230731 | 094000 | 17941927000 | 50400 | 50700 | 50700 | 50400 | 4817 |
| 582 | 20230731 | 093900 | 17698423400 | 50600 | 50800 | 50800 | 50600 | 4713 |
| 583 | 20230731 | 093800 | 17459406300 | 50800 | 50200 | 50800 | 50200 | 6568 |
| 584 | 20230731 | 093700 | 17127355700 | 50200 | 50000 | 50400 | 50000 | 5472 |
| 585 | 20230731 | 093600 | 16853067000 | 50000 | 50100 | 50100 | 49950 | 4198 |
| 586 | 20230731 | 093500 | 16643172850 | 50300 | 50400 | 50400 | 50000 | 2872 |
| 587 | 20230731 | 093400 | 16498988750 | 50400 | 50200 | 50500 | 50200 | 5397 |
| 588 | 20230731 | 093300 | 16227243050 | 50200 | 50000 | 50300 | 49950 | 1785 |
| 589 | 20230731 | 093200 | 16137866450 | 50000 | 49900 | 50000 | 49900 | 1223 |
| 590 | 20230731 | 093100 | 16076787250 | 49900 | 49950 | 50000 | 49850 | 2987 |
| 591 | 20230731 | 093000 | 15927591900 | 49950 | 49500 | 50000 | 49450 | 3545 |
| 592 | 20230731 | 092900 | 15751376500 | 49500 | 49600 | 49600 | 49450 | 3347 |
| 593 | 20230731 | 092800 | 15585683050 | 49600 | 49600 | 49750 | 49500 | 2165 |
| 594 | 20230731 | 092700 | 15478329800 | 49600 | 49700 | 49700 | 49450 | 6132 |
| 595 | 20230731 | 092600 | 15174862750 | 49700 | 49700 | 49750 | 49650 | 2272 |
| 596 | 20230731 | 092500 | 15061969400 | 49750 | 49600 | 50100 | 49600 | 4570 |
| 597 | 20230731 | 092400 | 14834336600 | 49650 | 49700 | 49700 | 49350 | 10537 |
| 598 | 20230731 | 092300 | 14312929650 | 49700 | 49700 | 50300 | 49600 | 12664 |
| 599 | 20230731 | 092200 | 13681834200 | 49700 | 50900 | 51000 | 49200 | 26910 |
| 600 | 20230731 | 092100 | 12335198550 | 51000 | 51000 | 51200 | 50800 | 14991 |
| 601 | 20230731 | 092000 | 11570083450 | 51000 | 50900 | 51200 | 50600 | 19029 |
| 602 | 20230731 | 091900 | 10602165650 | 50900 | 50600 | 50900 | 50300 | 13049 |
| 603 | 20230731 | 091800 | 9940716850 | 50500 | 51100 | 51400 | 50200 | 31332 |
| 604 | 20230731 | 091700 | 8348493450 | 51200 | 49950 | 51200 | 49950 | 43990 |
| 605 | 20230731 | 091600 | 6118287950 | 49950 | 49100 | 49950 | 48950 | 13394 |
| 606 | 20230731 | 091500 | 5455659800 | 48950 | 48950 | 49200 | 48850 | 16628 |
| 607 | 20230731 | 091400 | 4642008150 | 48950 | 49300 | 49300 | 48950 | 13298 |
| 608 | 20230731 | 091300 | 3989837150 | 49200 | 49100 | 49450 | 49050 | 4102 |
| 609 | 20230731 | 091200 | 3787742850 | 49100 | 49250 | 49500 | 49050 | 7935 |
| 610 | 20230731 | 091100 | 3396765850 | 49250 | 49150 | 49350 | 49000 | 4266 |
| 611 | 20230731 | 091000 | 3187237100 | 49150 | 49300 | 49350 | 49000 | 1821 |
| 612 | 20230731 | 090900 | 3097887650 | 49050 | 49250 | 49450 | 49000 | 3790 |
| 613 | 20230731 | 090800 | 2911895500 | 49250 | 49100 | 49250 | 49050 | 2360 |
| 614 | 20230731 | 090700 | 2796038200 | 49050 | 49200 | 49250 | 49050 | 1686 |
| 615 | 20230731 | 090600 | 2713214250 | 49200 | 49150 | 49250 | 49100 | 1945 |
| 616 | 20230731 | 090500 | 2617655600 | 49100 | 49400 | 49450 | 49100 | 3357 |
| 617 | 20230731 | 090400 | 2452416600 | 49450 | 49300 | 49550 | 49300 | 6082 |
| 618 | 20230731 | 090300 | 2151526950 | 49300 | 49400 | 49500 | 49300 | 4044 |
| 619 | 20230731 | 090200 | 1951621500 | 49450 | 49150 | 49500 | 49150 | 4469 |
| 620 | 20230731 | 090100 | 1731000800 | 49150 | 49200 | 49450 | 49100 | 4671 |
| 621 | 20230731 | 090000 | 1500815550 | 49150 | 49700 | 49750 | 49150 | 29903 |