34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 3 | 20230731 | 193300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230731 | 193200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230731 | 193100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230731 | 193000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230731 | 192900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230731 | 192800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230731 | 192700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230731 | 192600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230731 | 192500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230731 | 192400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230731 | 192300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230731 | 192200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230731 | 192100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230731 | 192000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230731 | 191900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230731 | 191800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230731 | 191700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230731 | 191600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230731 | 191500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230731 | 191400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230731 | 191300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230731 | 191200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230731 | 191100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230731 | 191000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230731 | 190900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230731 | 190800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230731 | 190700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230731 | 190600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230731 | 190500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230731 | 190400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 33 | 20230731 | 190300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230731 | 190200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230731 | 190100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230731 | 190000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230731 | 185900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230731 | 185800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230731 | 185700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230731 | 185600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230731 | 185500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230731 | 185400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230731 | 185300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230731 | 185200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230731 | 185100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230731 | 185000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230731 | 184900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230731 | 184800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230731 | 184700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230731 | 184600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230731 | 184500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230731 | 184400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230731 | 184300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230731 | 184200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230731 | 184100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230731 | 184000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230731 | 183900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230731 | 183800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230731 | 183700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230731 | 183600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230731 | 183500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230731 | 183400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 63 | 20230731 | 183300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230731 | 183200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230731 | 183100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230731 | 183000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230731 | 182900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230731 | 182800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230731 | 182700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230731 | 182600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230731 | 182500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230731 | 182400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230731 | 182300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230731 | 182200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230731 | 182100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230731 | 182000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230731 | 181900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230731 | 181800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230731 | 181700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230731 | 181600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230731 | 181500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230731 | 181400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230731 | 181300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230731 | 181200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230731 | 181100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230731 | 181000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230731 | 180900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230731 | 180800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230731 | 180700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230731 | 180600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230731 | 180500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230731 | 180400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 93 | 20230731 | 180300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230731 | 180200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230731 | 180100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230731 | 180000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230731 | 175900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230731 | 175800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230731 | 175700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230731 | 175600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230731 | 175500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230731 | 175400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230731 | 175300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230731 | 175200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230731 | 175100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230731 | 175000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230731 | 174900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230731 | 174800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230731 | 174700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230731 | 174600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230731 | 174500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230731 | 174400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230731 | 174300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230731 | 174200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230731 | 174100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230731 | 174000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230731 | 173900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230731 | 173800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230731 | 173700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230731 | 173600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230731 | 173500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230731 | 173400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 123 | 20230731 | 173300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230731 | 173200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230731 | 173100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230731 | 173000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230731 | 172900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230731 | 172800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230731 | 172700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230731 | 172600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230731 | 172500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230731 | 172400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230731 | 172300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230731 | 172200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230731 | 172100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230731 | 172000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230731 | 171900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230731 | 171800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230731 | 171700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230731 | 171600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230731 | 171500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230731 | 171400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230731 | 171300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230731 | 171200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230731 | 171100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230731 | 171000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230731 | 170900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230731 | 170800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230731 | 170700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230731 | 170600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230731 | 170500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230731 | 170400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 153 | 20230731 | 170300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230731 | 170200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230731 | 170100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230731 | 170000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230731 | 165900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230731 | 165800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230731 | 165700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230731 | 165600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230731 | 165500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230731 | 165400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230731 | 165300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230731 | 165200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230731 | 165100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230731 | 165000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230731 | 164900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230731 | 164800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230731 | 164700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230731 | 164600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230731 | 164500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230731 | 164400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230731 | 164300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230731 | 164200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230731 | 164100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230731 | 164000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230731 | 163900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230731 | 163800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230731 | 163700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230731 | 163600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230731 | 163500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230731 | 163400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 183 | 20230731 | 163300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230731 | 163200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230731 | 163100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230731 | 163000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230731 | 162900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230731 | 162800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230731 | 162700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230731 | 162600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230731 | 162500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230731 | 162400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230731 | 162300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230731 | 162200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230731 | 162100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230731 | 162000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230731 | 161900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230731 | 161800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230731 | 161700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230731 | 161600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230731 | 161500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230731 | 161400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230731 | 161300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230731 | 161200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230731 | 161100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230731 | 161000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230731 | 160900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230731 | 160800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230731 | 160700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230731 | 160600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230731 | 160500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230731 | 160400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 213 | 20230731 | 160300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230731 | 160200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230731 | 160100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20230731 | 160000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20230731 | 155900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20230731 | 155800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20230731 | 155700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230731 | 155600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230731 | 155500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230731 | 155400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230731 | 155300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230731 | 155200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230731 | 155100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230731 | 155000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230731 | 154900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230731 | 154800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230731 | 154700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20230731 | 154600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20230731 | 154500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20230731 | 154400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20230731 | 154300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20230731 | 154200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20230731 | 154100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20230731 | 154000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20230731 | 153900 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20230731 | 153800 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20230731 | 153700 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20230731 | 153600 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20230731 | 153500 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20230731 | 153400 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 243 | 20230731 | 153300 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20230731 | 153200 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20230731 | 153100 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20230731 | 153000 | 7693556300 | 29600 | 29600 | 29600 | 29600 | 7311 |
| 247 | 20230731 | 152900 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 248 | 20230731 | 152800 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 249 | 20230731 | 152700 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 250 | 20230731 | 152600 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 251 | 20230731 | 152500 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 252 | 20230731 | 152400 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 253 | 20230731 | 152300 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 254 | 20230731 | 152200 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 255 | 20230731 | 152100 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 256 | 20230731 | 152000 | 7477150700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 257 | 20230731 | 151900 | 7477150700 | 29550 | 29550 | 29600 | 29500 | 911 |
| 258 | 20230731 | 151800 | 7450225700 | 29550 | 29550 | 29600 | 29550 | 1262 |
| 259 | 20230731 | 151700 | 7412920250 | 29550 | 29550 | 29600 | 29550 | 414 |
| 260 | 20230731 | 151600 | 7400666000 | 29550 | 29550 | 29600 | 29550 | 457 |
| 261 | 20230731 | 151500 | 7387143050 | 29600 | 29600 | 29600 | 29600 | 448 |
| 262 | 20230731 | 151400 | 7373882250 | 29600 | 29600 | 29600 | 29550 | 1041 |
| 263 | 20230731 | 151300 | 7343107200 | 29600 | 29550 | 29600 | 29500 | 560 |
| 264 | 20230731 | 151200 | 7326552300 | 29550 | 29500 | 29550 | 29450 | 366 |
| 265 | 20230731 | 151100 | 7315750300 | 29500 | 29500 | 29500 | 29450 | 536 |
| 266 | 20230731 | 151000 | 7299938400 | 29500 | 29450 | 29500 | 29450 | 664 |
| 267 | 20230731 | 150900 | 7280380250 | 29500 | 29500 | 29500 | 29450 | 286 |
| 268 | 20230731 | 150800 | 7271957000 | 29500 | 29500 | 29500 | 29450 | 221 |
| 269 | 20230731 | 150700 | 7265447100 | 29500 | 29500 | 29500 | 29450 | 69 |
| 270 | 20230731 | 150600 | 7263411900 | 29500 | 29450 | 29500 | 29450 | 431 |
| 271 | 20230731 | 150500 | 7250717450 | 29450 | 29450 | 29450 | 29450 | 12 |
| 272 | 20230731 | 150400 | 7250364050 | 29450 | 29500 | 29550 | 29450 | 1264 |
| 273 | 20230731 | 150300 | 7213080400 | 29450 | 29500 | 29500 | 29450 | 93 |
| 274 | 20230731 | 150200 | 7210337850 | 29500 | 29500 | 29500 | 29450 | 249 |
| 275 | 20230731 | 150100 | 7202994000 | 29500 | 29500 | 29500 | 29450 | 66 |
| 276 | 20230731 | 150000 | 7201047050 | 29450 | 29550 | 29600 | 29450 | 208 |
| 277 | 20230731 | 145900 | 7194903850 | 29500 | 29550 | 29550 | 29500 | 123 |
| 278 | 20230731 | 145800 | 7191269900 | 29500 | 29500 | 29550 | 29500 | 395 |
| 279 | 20230731 | 145700 | 7179613400 | 29500 | 29500 | 29500 | 29450 | 506 |
| 280 | 20230731 | 145600 | 7164686450 | 29500 | 29550 | 29550 | 29450 | 433 |
| 281 | 20230731 | 145500 | 7151906850 | 29550 | 29450 | 29550 | 29450 | 645 |
| 282 | 20230731 | 145400 | 7132860600 | 29450 | 29550 | 29550 | 29450 | 530 |
| 283 | 20230731 | 145300 | 7117211700 | 29550 | 29500 | 29600 | 29450 | 1769 |
| 284 | 20230731 | 145200 | 7064963250 | 29550 | 29500 | 29550 | 29450 | 1077 |
| 285 | 20230731 | 145100 | 7033195050 | 29450 | 29450 | 29500 | 29450 | 99 |
| 286 | 20230731 | 145000 | 7030278300 | 29450 | 29500 | 29500 | 29450 | 59 |
| 287 | 20230731 | 144900 | 7028539750 | 29450 | 29450 | 29450 | 29400 | 422 |
| 288 | 20230731 | 144800 | 7016113500 | 29450 | 29450 | 29450 | 29400 | 174 |
| 289 | 20230731 | 144700 | 7010989800 | 29400 | 29450 | 29450 | 29400 | 339 |
| 290 | 20230731 | 144600 | 7001007700 | 29400 | 29450 | 29450 | 29400 | 38 |
| 291 | 20230731 | 144500 | 6999888700 | 29450 | 29450 | 29450 | 29400 | 210 |
| 292 | 20230731 | 144400 | 6993705900 | 29400 | 29400 | 29400 | 29350 | 113 |
| 293 | 20230731 | 144300 | 6990383800 | 29350 | 29450 | 29450 | 29350 | 355 |
| 294 | 20230731 | 144200 | 6979929250 | 29450 | 29450 | 29500 | 29350 | 547 |
| 295 | 20230731 | 144100 | 6963827300 | 29450 | 29400 | 29450 | 29350 | 308 |
| 296 | 20230731 | 144000 | 6954765650 | 29350 | 29400 | 29400 | 29350 | 122 |
| 297 | 20230731 | 143900 | 6951180650 | 29350 | 29350 | 29450 | 29350 | 217 |
| 298 | 20230731 | 143800 | 6944802150 | 29400 | 29350 | 29400 | 29300 | 2363 |
| 299 | 20230731 | 143700 | 6875446300 | 29350 | 29400 | 29400 | 29350 | 308 |
| 300 | 20230731 | 143600 | 6866391800 | 29400 | 29400 | 29500 | 29350 | 741 |
| 301 | 20230731 | 143500 | 6844640900 | 29500 | 29450 | 29500 | 29350 | 2235 |
| 302 | 20230731 | 143400 | 6778925050 | 29450 | 29450 | 29450 | 29400 | 171 |
| 303 | 20230731 | 143300 | 6773890700 | 29400 | 29400 | 29400 | 29400 | 354 |
| 304 | 20230731 | 143200 | 6763483100 | 29350 | 29450 | 29450 | 29350 | 317 |
| 305 | 20230731 | 143100 | 6754163450 | 29350 | 29400 | 29400 | 29350 | 422 |
| 306 | 20230731 | 143000 | 6741758750 | 29400 | 29350 | 29400 | 29350 | 95 |
| 307 | 20230731 | 142900 | 6738967650 | 29400 | 29400 | 29400 | 29350 | 113 |
| 308 | 20230731 | 142800 | 6735645500 | 29400 | 29400 | 29400 | 29350 | 166 |
| 309 | 20230731 | 142700 | 6730771600 | 29400 | 29400 | 29400 | 29350 | 7 |
| 310 | 20230731 | 142600 | 6730565900 | 29400 | 29300 | 29400 | 29300 | 154 |
| 311 | 20230731 | 142500 | 6726045000 | 29400 | 29350 | 29400 | 29300 | 291 |
| 312 | 20230731 | 142400 | 6717504950 | 29350 | 29300 | 29350 | 29300 | 63 |
| 313 | 20230731 | 142300 | 6715657400 | 29350 | 29350 | 29350 | 29350 | 2 |
| 314 | 20230731 | 142200 | 6715598700 | 29300 | 29350 | 29350 | 29300 | 23 |
| 315 | 20230731 | 142100 | 6714923700 | 29300 | 29300 | 29350 | 29300 | 45 |
| 316 | 20230731 | 142000 | 6713604800 | 29300 | 29350 | 29400 | 29300 | 330 |
| 317 | 20230731 | 141900 | 6703934100 | 29350 | 29200 | 29350 | 29200 | 470 |
| 318 | 20230731 | 141800 | 6690139900 | 29300 | 29250 | 29300 | 29200 | 2081 |
| 319 | 20230731 | 141700 | 6629356300 | 29350 | 29300 | 29350 | 29250 | 1973 |
| 320 | 20230731 | 141600 | 6571588750 | 29300 | 29300 | 29300 | 29250 | 1011 |
| 321 | 20230731 | 141500 | 6541968600 | 29300 | 29300 | 29350 | 29300 | 472 |
| 322 | 20230731 | 141400 | 6528135500 | 29350 | 29350 | 29350 | 29300 | 83 |
| 323 | 20230731 | 141300 | 6525699500 | 29300 | 29300 | 29300 | 29300 | 31 |
| 324 | 20230731 | 141200 | 6524791200 | 29350 | 29350 | 29350 | 29300 | 234 |
| 325 | 20230731 | 141100 | 6517934450 | 29300 | 29350 | 29350 | 29300 | 71 |
| 326 | 20230731 | 141000 | 6515852350 | 29300 | 29300 | 29300 | 29300 | 204 |
| 327 | 20230731 | 140900 | 6509875150 | 29300 | 29250 | 29300 | 29250 | 385 |
| 328 | 20230731 | 140800 | 6498596150 | 29250 | 29300 | 29300 | 29250 | 146 |
| 329 | 20230731 | 140700 | 6494318450 | 29250 | 29300 | 29350 | 29250 | 818 |
| 330 | 20230731 | 140600 | 6470351400 | 29300 | 29250 | 29350 | 29250 | 2498 |
| 331 | 20230731 | 140500 | 6397163900 | 29250 | 29200 | 29250 | 29200 | 2282 |
| 332 | 20230731 | 140400 | 6330467150 | 29150 | 29150 | 29150 | 29150 | 528 |
| 333 | 20230731 | 140300 | 6315075950 | 29150 | 29150 | 29250 | 29000 | 11195 |
| 334 | 20230731 | 140200 | 5989611600 | 29150 | 29200 | 29200 | 29150 | 489 |
| 335 | 20230731 | 140100 | 5975342850 | 29150 | 29300 | 29300 | 29150 | 366 |
| 336 | 20230731 | 140000 | 5964642750 | 29300 | 29250 | 29300 | 29250 | 74 |
| 337 | 20230731 | 135900 | 5962476100 | 29250 | 29200 | 29300 | 29200 | 313 |
| 338 | 20230731 | 135800 | 5953320850 | 29200 | 29250 | 29250 | 29200 | 415 |
| 339 | 20230731 | 135700 | 5941189700 | 29250 | 29250 | 29250 | 29250 | 56 |
| 340 | 20230731 | 135600 | 5939551700 | 29250 | 29250 | 29250 | 29200 | 660 |
| 341 | 20230731 | 135500 | 5920246750 | 29200 | 29100 | 29250 | 29100 | 57 |
| 342 | 20230731 | 135400 | 5918582500 | 29100 | 29300 | 29300 | 29100 | 4113 |
| 343 | 20230731 | 135300 | 5798729850 | 29150 | 29250 | 29250 | 29150 | 1003 |
| 344 | 20230731 | 135200 | 5769401800 | 29250 | 29200 | 29250 | 29200 | 768 |
| 345 | 20230731 | 135100 | 5746943000 | 29200 | 29200 | 29250 | 29200 | 628 |
| 346 | 20230731 | 135000 | 5728605050 | 29200 | 29200 | 29250 | 29200 | 947 |
| 347 | 20230731 | 134900 | 5700952550 | 29150 | 29150 | 29200 | 29150 | 1936 |
| 348 | 20230731 | 134800 | 5644473800 | 29150 | 29150 | 29150 | 29100 | 1287 |
| 349 | 20230731 | 134700 | 5606974150 | 29150 | 29150 | 29200 | 29100 | 4564 |
| 350 | 20230731 | 134600 | 5474033850 | 29200 | 29300 | 29300 | 29150 | 1375 |
| 351 | 20230731 | 134500 | 5433876800 | 29300 | 29200 | 29300 | 29200 | 603 |
| 352 | 20230731 | 134400 | 5416269100 | 29200 | 29200 | 29250 | 29200 | 1769 |
| 353 | 20230731 | 134300 | 5364613150 | 29250 | 29300 | 29300 | 29250 | 3154 |
| 354 | 20230731 | 134200 | 5272296750 | 29300 | 29300 | 29300 | 29300 | 452 |
| 355 | 20230731 | 134100 | 5259053150 | 29300 | 29350 | 29350 | 29300 | 859 |
| 356 | 20230731 | 134000 | 5233841750 | 29350 | 29350 | 29350 | 29350 | 288 |
| 357 | 20230731 | 133900 | 5225388950 | 29350 | 29350 | 29350 | 29350 | 227 |
| 358 | 20230731 | 133800 | 5218726500 | 29450 | 29400 | 29450 | 29400 | 157 |
| 359 | 20230731 | 133700 | 5214103200 | 29400 | 29400 | 29400 | 29400 | 570 |
| 360 | 20230731 | 133600 | 5197345200 | 29450 | 29450 | 29450 | 29450 | 50 |
| 361 | 20230731 | 133500 | 5195872700 | 29400 | 29450 | 29450 | 29400 | 65 |
| 362 | 20230731 | 133400 | 5193960050 | 29450 | 29400 | 29450 | 29400 | 180 |
| 363 | 20230731 | 133300 | 5188665550 | 29400 | 29400 | 29400 | 29400 | 871 |
| 364 | 20230731 | 133200 | 5163058150 | 29450 | 29450 | 29450 | 29450 | 78 |
| 365 | 20230731 | 133100 | 5160761050 | 29450 | 29400 | 29450 | 29400 | 36 |
| 366 | 20230731 | 133000 | 5159702400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 367 | 20230731 | 132900 | 5159702400 | 29400 | 29450 | 29450 | 29400 | 710 |
| 368 | 20230731 | 132800 | 5138795150 | 29450 | 29450 | 29450 | 29450 | 758 |
| 369 | 20230731 | 132700 | 5116472050 | 29450 | 29450 | 29450 | 29450 | 42 |
| 370 | 20230731 | 132600 | 5115235150 | 29450 | 29450 | 29500 | 29450 | 87 |
| 371 | 20230731 | 132500 | 5112670700 | 29500 | 29500 | 29500 | 29450 | 257 |
| 372 | 20230731 | 132400 | 5105096850 | 29500 | 29450 | 29500 | 29450 | 45 |
| 373 | 20230731 | 132300 | 5103770450 | 29450 | 29450 | 29500 | 29450 | 107 |
| 374 | 20230731 | 132200 | 5100618100 | 29450 | 29400 | 29450 | 29400 | 1441 |
| 375 | 20230731 | 132100 | 5058186050 | 29450 | 29450 | 29450 | 29450 | 51 |
| 376 | 20230731 | 132000 | 5056684100 | 29450 | 29450 | 29450 | 29350 | 92 |
| 377 | 20230731 | 131900 | 5053977700 | 29400 | 29400 | 29450 | 29350 | 14 |
| 378 | 20230731 | 131800 | 5053566450 | 29400 | 29400 | 29400 | 29350 | 133 |
| 379 | 20230731 | 131700 | 5049656650 | 29400 | 29400 | 29450 | 29400 | 619 |
| 380 | 20230731 | 131600 | 5031458000 | 29400 | 29350 | 29400 | 29350 | 457 |
| 381 | 20230731 | 131500 | 5018023500 | 29350 | 29300 | 29400 | 29300 | 822 |
| 382 | 20230731 | 131400 | 4993863550 | 29350 | 29400 | 29400 | 29350 | 969 |
| 383 | 20230731 | 131300 | 4965421900 | 29350 | 29350 | 29350 | 29350 | 14 |
| 384 | 20230731 | 131200 | 4965011000 | 29350 | 29400 | 29400 | 29350 | 187 |
| 385 | 20230731 | 131100 | 4959519500 | 29350 | 29400 | 29400 | 29350 | 435 |
| 386 | 20230731 | 131000 | 4946739500 | 29400 | 29350 | 29400 | 29350 | 40 |
| 387 | 20230731 | 130900 | 4945565450 | 29400 | 29350 | 29400 | 29350 | 270 |
| 388 | 20230731 | 130800 | 4937633900 | 29350 | 29350 | 29350 | 29350 | 194 |
| 389 | 20230731 | 130700 | 4931940000 | 29350 | 29300 | 29350 | 29300 | 160 |
| 390 | 20230731 | 130600 | 4927249650 | 29300 | 29300 | 29350 | 29300 | 108 |
| 391 | 20230731 | 130500 | 4924082050 | 29350 | 29250 | 29350 | 29250 | 482 |
| 392 | 20230731 | 130400 | 4909939750 | 29250 | 29350 | 29350 | 29250 | 5578 |
| 393 | 20230731 | 130300 | 4746457350 | 29350 | 29400 | 29400 | 29350 | 58 |
| 394 | 20230731 | 130200 | 4744752850 | 29350 | 29400 | 29400 | 29350 | 130 |
| 395 | 20230731 | 130100 | 4740931550 | 29400 | 29400 | 29400 | 29350 | 209 |
| 396 | 20230731 | 130000 | 4734788650 | 29400 | 29400 | 29400 | 29350 | 3717 |
| 397 | 20230731 | 125900 | 4625510550 | 29400 | 29400 | 29450 | 29400 | 53 |
| 398 | 20230731 | 125800 | 4623951900 | 29450 | 29450 | 29450 | 29400 | 53 |
| 399 | 20230731 | 125700 | 4622391750 | 29450 | 29400 | 29450 | 29400 | 26 |
| 400 | 20230731 | 125600 | 4621627250 | 29450 | 29450 | 29450 | 29400 | 961 |
| 401 | 20230731 | 125500 | 4593360950 | 29450 | 29400 | 29450 | 29400 | 34 |
| 402 | 20230731 | 125400 | 4592360350 | 29400 | 29400 | 29450 | 29400 | 414 |
| 403 | 20230731 | 125300 | 4580188700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 404 | 20230731 | 125200 | 4580188700 | 29400 | 29450 | 29450 | 29400 | 291 |
| 405 | 20230731 | 125100 | 4571619600 | 29400 | 29400 | 29450 | 29400 | 371 |
| 406 | 20230731 | 125000 | 4560712100 | 29400 | 29450 | 29450 | 29400 | 88 |
| 407 | 20230731 | 124900 | 4558121450 | 29450 | 29450 | 29500 | 29400 | 2254 |
| 408 | 20230731 | 124800 | 4491739400 | 29500 | 29450 | 29500 | 29450 | 72 |
| 409 | 20230731 | 124700 | 4489618400 | 29450 | 29500 | 29500 | 29450 | 62 |
| 410 | 20230731 | 124600 | 4487790100 | 29500 | 29450 | 29500 | 29450 | 58 |
| 411 | 20230731 | 124500 | 4486080400 | 29500 | 29500 | 29500 | 29450 | 34 |
| 412 | 20230731 | 124400 | 4485078350 | 29500 | 29450 | 29500 | 29450 | 80 |
| 413 | 20230731 | 124300 | 4482719050 | 29450 | 29450 | 29450 | 29450 | 97 |
| 414 | 20230731 | 124200 | 4479862400 | 29450 | 29500 | 29500 | 29450 | 16 |
| 415 | 20230731 | 124100 | 4479391150 | 29500 | 29500 | 29500 | 29500 | 125 |
| 416 | 20230731 | 124000 | 4475703650 | 29500 | 29450 | 29500 | 29450 | 100 |
| 417 | 20230731 | 123900 | 4472755300 | 29500 | 29500 | 29500 | 29500 | 193 |
| 418 | 20230731 | 123800 | 4467061800 | 29450 | 29450 | 29500 | 29450 | 1276 |
| 419 | 20230731 | 123700 | 4429483500 | 29450 | 29450 | 29450 | 29450 | 800 |
| 420 | 20230731 | 123600 | 4405923500 | 29500 | 29500 | 29500 | 29450 | 906 |
| 421 | 20230731 | 123500 | 4379203500 | 29550 | 29550 | 29550 | 29550 | 57 |
| 422 | 20230731 | 123400 | 4377519150 | 29500 | 29550 | 29550 | 29500 | 1690 |
| 423 | 20230731 | 123300 | 4327659650 | 29550 | 29550 | 29550 | 29550 | 27 |
| 424 | 20230731 | 123200 | 4326861800 | 29550 | 29500 | 29550 | 29500 | 45 |
| 425 | 20230731 | 123100 | 4325534050 | 29550 | 29550 | 29550 | 29500 | 528 |
| 426 | 20230731 | 123000 | 4309956650 | 29550 | 29550 | 29550 | 29550 | 128 |
| 427 | 20230731 | 122900 | 4306174250 | 29500 | 29500 | 29500 | 29500 | 366 |
| 428 | 20230731 | 122800 | 4295377250 | 29500 | 29500 | 29550 | 29500 | 1842 |
| 429 | 20230731 | 122700 | 4241033250 | 29550 | 29600 | 29600 | 29550 | 1444 |
| 430 | 20230731 | 122600 | 4198362800 | 29650 | 29650 | 29650 | 29600 | 1125 |
| 431 | 20230731 | 122500 | 4165055300 | 29650 | 29650 | 29650 | 29600 | 237 |
| 432 | 20230731 | 122400 | 4158030050 | 29600 | 29600 | 29600 | 29600 | 392 |
| 433 | 20230731 | 122300 | 4146426850 | 29600 | 29650 | 29650 | 29600 | 21 |
| 434 | 20230731 | 122200 | 4145805150 | 29550 | 29600 | 29600 | 29550 | 628 |
| 435 | 20230731 | 122100 | 4127216600 | 29600 | 29600 | 29600 | 29600 | 99 |
| 436 | 20230731 | 122000 | 4124286200 | 29600 | 29550 | 29600 | 29550 | 515 |
| 437 | 20230731 | 121900 | 4109042950 | 29550 | 29550 | 29550 | 29550 | 1 |
| 438 | 20230731 | 121800 | 4109013400 | 29550 | 29550 | 29600 | 29550 | 164 |
| 439 | 20230731 | 121700 | 4104167150 | 29600 | 29600 | 29600 | 29600 | 22 |
| 440 | 20230731 | 121600 | 4103515950 | 29600 | 29600 | 29600 | 29600 | 36 |
| 441 | 20230731 | 121500 | 4102450350 | 29550 | 29600 | 29600 | 29550 | 345 |
| 442 | 20230731 | 121400 | 4092250600 | 29550 | 29600 | 29600 | 29550 | 59 |
| 443 | 20230731 | 121300 | 4090506200 | 29600 | 29550 | 29600 | 29550 | 109 |
| 444 | 20230731 | 121200 | 4087285200 | 29550 | 29600 | 29600 | 29550 | 357 |
| 445 | 20230731 | 121100 | 4076735250 | 29600 | 29600 | 29600 | 29600 | 104 |
| 446 | 20230731 | 121000 | 4073656850 | 29600 | 29600 | 29600 | 29550 | 956 |
| 447 | 20230731 | 120900 | 4045400250 | 29600 | 29600 | 29600 | 29600 | 18 |
| 448 | 20230731 | 120800 | 4044867450 | 29600 | 29600 | 29600 | 29600 | 3 |
| 449 | 20230731 | 120700 | 4044778650 | 29600 | 29550 | 29600 | 29550 | 186 |
| 450 | 20230731 | 120600 | 4039280800 | 29600 | 29600 | 29600 | 29550 | 446 |
| 451 | 20230731 | 120500 | 4026096750 | 29600 | 29600 | 29600 | 29550 | 623 |
| 452 | 20230731 | 120400 | 4007668450 | 29600 | 29600 | 29600 | 29550 | 152 |
| 453 | 20230731 | 120300 | 4003169300 | 29600 | 29600 | 29600 | 29600 | 5608 |
| 454 | 20230731 | 120200 | 3837172500 | 29600 | 29650 | 29650 | 29600 | 100 |
| 455 | 20230731 | 120100 | 3834211200 | 29650 | 29650 | 29650 | 29650 | 727 |
| 456 | 20230731 | 120000 | 3812655650 | 29700 | 29650 | 29700 | 29650 | 6 |
| 457 | 20230731 | 115900 | 3812477700 | 29650 | 29650 | 29650 | 29650 | 350 |
| 458 | 20230731 | 115800 | 3802100200 | 29700 | 29650 | 29700 | 29650 | 103 |
| 459 | 20230731 | 115700 | 3799044500 | 29700 | 29650 | 29700 | 29650 | 146 |
| 460 | 20230731 | 115600 | 3794709350 | 29700 | 29650 | 29700 | 29650 | 331 |
| 461 | 20230731 | 115500 | 3784888750 | 29650 | 29650 | 29650 | 29650 | 1511 |
| 462 | 20230731 | 115400 | 3740087600 | 29700 | 29700 | 29750 | 29650 | 1199 |
| 463 | 20230731 | 115300 | 3704474850 | 29750 | 29750 | 29750 | 29750 | 72 |
| 464 | 20230731 | 115200 | 3702332850 | 29750 | 29750 | 29750 | 29750 | 13 |
| 465 | 20230731 | 115100 | 3701946100 | 29750 | 29750 | 29750 | 29700 | 36 |
| 466 | 20230731 | 115000 | 3700876100 | 29700 | 29700 | 29700 | 29650 | 128 |
| 467 | 20230731 | 114900 | 3697074550 | 29700 | 29700 | 29700 | 29700 | 4 |
| 468 | 20230731 | 114800 | 3696955750 | 29700 | 29700 | 29700 | 29700 | 135 |
| 469 | 20230731 | 114700 | 3692946250 | 29700 | 29650 | 29700 | 29650 | 276 |
| 470 | 20230731 | 114600 | 3684761650 | 29700 | 29700 | 29700 | 29700 | 222 |
| 471 | 20230731 | 114500 | 3678168250 | 29700 | 29700 | 29700 | 29700 | 97 |
| 472 | 20230731 | 114400 | 3675287350 | 29700 | 29700 | 29700 | 29700 | 14 |
| 473 | 20230731 | 114300 | 3674871550 | 29700 | 29700 | 29700 | 29700 | 520 |
| 474 | 20230731 | 114200 | 3659427550 | 29700 | 29700 | 29700 | 29700 | 296 |
| 475 | 20230731 | 114100 | 3650636350 | 29650 | 29650 | 29650 | 29650 | 25 |
| 476 | 20230731 | 114000 | 3649895100 | 29650 | 29700 | 29700 | 29650 | 856 |
| 477 | 20230731 | 113900 | 3624513500 | 29700 | 29650 | 29700 | 29650 | 56 |
| 478 | 20230731 | 113800 | 3622850400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 479 | 20230731 | 113700 | 3622850400 | 29650 | 29700 | 29700 | 29650 | 70 |
| 480 | 20230731 | 113600 | 3620772400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 481 | 20230731 | 113500 | 3620772400 | 29650 | 29650 | 29650 | 29650 | 100 |
| 482 | 20230731 | 113400 | 3617807400 | 29650 | 29700 | 29700 | 29650 | 41 |
| 483 | 20230731 | 113300 | 3616589900 | 29650 | 29650 | 29650 | 29650 | 58 |
| 484 | 20230731 | 113200 | 3614870200 | 29700 | 29700 | 29700 | 29700 | 4 |
| 485 | 20230731 | 113100 | 3614751400 | 29700 | 29700 | 29700 | 29650 | 607 |
| 486 | 20230731 | 113000 | 3596748500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 487 | 20230731 | 112900 | 3596748500 | 29700 | 29700 | 29700 | 29700 | 42 |
| 488 | 20230731 | 112800 | 3595501100 | 29700 | 29700 | 29700 | 29700 | 45 |
| 489 | 20230731 | 112700 | 3594164600 | 29650 | 29650 | 29650 | 29650 | 5 |
| 490 | 20230731 | 112600 | 3594016350 | 29650 | 29700 | 29700 | 29650 | 2309 |
| 491 | 20230731 | 112500 | 3525537800 | 29700 | 29700 | 29700 | 29700 | 61 |
| 492 | 20230731 | 112400 | 3523726100 | 29700 | 29700 | 29750 | 29700 | 1011 |
| 493 | 20230731 | 112300 | 3493699000 | 29700 | 29750 | 29750 | 29700 | 56 |
| 494 | 20230731 | 112200 | 3492034650 | 29700 | 29700 | 29750 | 29700 | 340 |
| 495 | 20230731 | 112100 | 3481934900 | 29750 | 29750 | 29750 | 29700 | 628 |
| 496 | 20230731 | 112000 | 3463251950 | 29750 | 29750 | 29750 | 29750 | 78 |
| 497 | 20230731 | 111900 | 3460931450 | 29750 | 29750 | 29750 | 29750 | 30 |
| 498 | 20230731 | 111800 | 3460038950 | 29750 | 29700 | 29750 | 29700 | 17 |
| 499 | 20230731 | 111700 | 3459533800 | 29750 | 29800 | 29800 | 29750 | 272 |
| 500 | 20230731 | 111600 | 3451441400 | 29800 | 29800 | 29800 | 29800 | 190 |
| 501 | 20230731 | 111500 | 3445779400 | 29800 | 29800 | 29800 | 29750 | 69 |
| 502 | 20230731 | 111400 | 3443725550 | 29800 | 29850 | 29850 | 29750 | 82 |
| 503 | 20230731 | 111300 | 3441281450 | 29850 | 29700 | 29850 | 29700 | 387 |
| 504 | 20230731 | 111200 | 3429778700 | 29700 | 29700 | 29750 | 29700 | 1834 |
| 505 | 20230731 | 111100 | 3375303900 | 29750 | 29750 | 29750 | 29750 | 372 |
| 506 | 20230731 | 111000 | 3364236900 | 29700 | 29750 | 29750 | 29700 | 1040 |
| 507 | 20230731 | 110900 | 3333300400 | 29750 | 29850 | 29850 | 29750 | 805 |
| 508 | 20230731 | 110800 | 3309322200 | 29800 | 29750 | 29800 | 29750 | 194 |
| 509 | 20230731 | 110700 | 3303547200 | 29700 | 29750 | 29750 | 29700 | 763 |
| 510 | 20230731 | 110600 | 3280877950 | 29700 | 29700 | 29700 | 29700 | 230 |
| 511 | 20230731 | 110500 | 3274046950 | 29700 | 29700 | 29700 | 29650 | 405 |
| 512 | 20230731 | 110400 | 3262018950 | 29700 | 29750 | 29750 | 29700 | 3303 |
| 513 | 20230731 | 110300 | 3163914800 | 29700 | 29700 | 29750 | 29700 | 701 |
| 514 | 20230731 | 110200 | 3143092550 | 29750 | 29750 | 29750 | 29750 | 429 |
| 515 | 20230731 | 110100 | 3130329800 | 29700 | 29750 | 29750 | 29700 | 51 |
| 516 | 20230731 | 110000 | 3128815050 | 29750 | 29750 | 29750 | 29750 | 71 |
| 517 | 20230731 | 105900 | 3126702800 | 29750 | 29750 | 29750 | 29700 | 41 |
| 518 | 20230731 | 105800 | 3125483100 | 29750 | 29750 | 29750 | 29700 | 128 |
| 519 | 20230731 | 105700 | 3121675300 | 29750 | 29750 | 29800 | 29700 | 757 |
| 520 | 20230731 | 105600 | 3099154300 | 29750 | 29800 | 29800 | 29750 | 5285 |
| 521 | 20230731 | 105500 | 2941732350 | 29800 | 29850 | 29850 | 29800 | 112 |
| 522 | 20230731 | 105400 | 2938394550 | 29850 | 29850 | 29850 | 29800 | 29 |
| 523 | 20230731 | 105300 | 2937529000 | 29800 | 29800 | 29800 | 29800 | 96 |
| 524 | 20230731 | 105200 | 2934668200 | 29800 | 29900 | 29900 | 29800 | 1092 |
| 525 | 20230731 | 105100 | 2902076950 | 29900 | 29900 | 29900 | 29900 | 25 |
| 526 | 20230731 | 105000 | 2901329450 | 29900 | 29900 | 29900 | 29850 | 134 |
| 527 | 20230731 | 104900 | 2897326800 | 29900 | 29950 | 29950 | 29900 | 242 |
| 528 | 20230731 | 104800 | 2890089500 | 29950 | 29850 | 29950 | 29850 | 294 |
| 529 | 20230731 | 104700 | 2881307100 | 29850 | 29850 | 29900 | 29850 | 214 |
| 530 | 20230731 | 104600 | 2874918250 | 29900 | 29900 | 29900 | 29900 | 48 |
| 531 | 20230731 | 104500 | 2873483050 | 29900 | 29850 | 29900 | 29850 | 10 |
| 532 | 20230731 | 104400 | 2873184450 | 29900 | 29900 | 29900 | 29900 | 38 |
| 533 | 20230731 | 104300 | 2872048250 | 29900 | 29900 | 29900 | 29900 | 380 |
| 534 | 20230731 | 104200 | 2860686250 | 29900 | 29900 | 29900 | 29900 | 220 |
| 535 | 20230731 | 104100 | 2854108250 | 29900 | 29900 | 29900 | 29900 | 230 |
| 536 | 20230731 | 104000 | 2847231250 | 29900 | 29900 | 29900 | 29850 | 415 |
| 537 | 20230731 | 103900 | 2834825400 | 29900 | 29850 | 29900 | 29850 | 135 |
| 538 | 20230731 | 103800 | 2830795600 | 29900 | 29850 | 29900 | 29850 | 654 |
| 539 | 20230731 | 103700 | 2811248700 | 29850 | 29850 | 29900 | 29850 | 127 |
| 540 | 20230731 | 103600 | 2807457600 | 29900 | 29900 | 29900 | 29900 | 303 |
| 541 | 20230731 | 103500 | 2798397900 | 29900 | 29950 | 29950 | 29900 | 809 |
| 542 | 20230731 | 103400 | 2774207300 | 29900 | 29950 | 29950 | 29900 | 114 |
| 543 | 20230731 | 103300 | 2770796500 | 29950 | 29950 | 29950 | 29900 | 303 |
| 544 | 20230731 | 103200 | 2761728400 | 29950 | 29900 | 29950 | 29900 | 191 |
| 545 | 20230731 | 103100 | 2756017250 | 29900 | 29900 | 29900 | 29900 | 189 |
| 546 | 20230731 | 103000 | 2750366150 | 29900 | 29900 | 29900 | 29900 | 29 |
| 547 | 20230731 | 102900 | 2749499050 | 29950 | 29950 | 29950 | 29900 | 1045 |
| 548 | 20230731 | 102800 | 2718251300 | 29950 | 29950 | 29950 | 29900 | 91 |
| 549 | 20230731 | 102700 | 2715526350 | 29950 | 29950 | 29950 | 29950 | 0 |
| 550 | 20230731 | 102600 | 2715526350 | 29950 | 29950 | 29950 | 29950 | 340 |
| 551 | 20230731 | 102500 | 2705343350 | 29950 | 29950 | 29950 | 29950 | 71 |
| 552 | 20230731 | 102400 | 2703216900 | 29950 | 29950 | 29950 | 29950 | 1 |
| 553 | 20230731 | 102300 | 2703186950 | 29900 | 29950 | 29950 | 29900 | 162 |
| 554 | 20230731 | 102200 | 2698335550 | 29950 | 29900 | 29950 | 29900 | 150 |
| 555 | 20230731 | 102100 | 2693849900 | 29950 | 29850 | 29950 | 29850 | 577 |
| 556 | 20230731 | 102000 | 2676602450 | 29900 | 29950 | 29950 | 29900 | 241 |
| 557 | 20230731 | 101900 | 2669390800 | 29950 | 29900 | 29950 | 29900 | 1577 |
| 558 | 20230731 | 101800 | 2622237450 | 29900 | 29900 | 29900 | 29850 | 150 |
| 559 | 20230731 | 101700 | 2617752700 | 29900 | 29900 | 29900 | 29850 | 303 |
| 560 | 20230731 | 101600 | 2608698050 | 29900 | 29900 | 29900 | 29900 | 30 |
| 561 | 20230731 | 101500 | 2607801050 | 29850 | 29850 | 29900 | 29850 | 95 |
| 562 | 20230731 | 101400 | 2604965000 | 29850 | 29850 | 29850 | 29850 | 90 |
| 563 | 20230731 | 101300 | 2602278500 | 29850 | 29850 | 29900 | 29850 | 286 |
| 564 | 20230731 | 101200 | 2593728200 | 29850 | 29850 | 29900 | 29850 | 606 |
| 565 | 20230731 | 101100 | 2575626350 | 29850 | 29900 | 29900 | 29850 | 560 |
| 566 | 20230731 | 101000 | 2558885350 | 29850 | 29850 | 29850 | 29850 | 364 |
| 567 | 20230731 | 100900 | 2548019950 | 29850 | 29850 | 29900 | 29850 | 952 |
| 568 | 20230731 | 100800 | 2519594500 | 29900 | 29900 | 29950 | 29900 | 231 |
| 569 | 20230731 | 100700 | 2512686600 | 29900 | 29900 | 29900 | 29900 | 519 |
| 570 | 20230731 | 100600 | 2497168500 | 29900 | 29900 | 29900 | 29900 | 68 |
| 571 | 20230731 | 100500 | 2495135300 | 29900 | 29900 | 29900 | 29900 | 419 |
| 572 | 20230731 | 100400 | 2482607200 | 29850 | 29850 | 29900 | 29850 | 190 |
| 573 | 20230731 | 100300 | 2476933100 | 29900 | 29950 | 29950 | 29900 | 1945 |
| 574 | 20230731 | 100200 | 2418728100 | 30000 | 30050 | 30050 | 30000 | 734 |
| 575 | 20230731 | 100100 | 2396676550 | 30050 | 30050 | 30050 | 30050 | 220 |
| 576 | 20230731 | 100000 | 2390065550 | 29950 | 30000 | 30050 | 29950 | 1379 |
| 577 | 20230731 | 095900 | 2348707650 | 30000 | 30050 | 30050 | 30000 | 1561 |
| 578 | 20230731 | 095800 | 2301877150 | 30050 | 30050 | 30100 | 30050 | 254 |
| 579 | 20230731 | 095700 | 2294244400 | 30050 | 30050 | 30050 | 30050 | 181 |
| 580 | 20230731 | 095600 | 2288805350 | 30100 | 30100 | 30100 | 30100 | 0 |
| 581 | 20230731 | 095500 | 2288805350 | 30100 | 30050 | 30100 | 30000 | 680 |
| 582 | 20230731 | 095400 | 2268365400 | 30100 | 30150 | 30150 | 30100 | 718 |
| 583 | 20230731 | 095300 | 2246753000 | 30150 | 30150 | 30150 | 30150 | 227 |
| 584 | 20230731 | 095200 | 2239908950 | 30150 | 30150 | 30150 | 30150 | 102 |
| 585 | 20230731 | 095100 | 2236833650 | 30150 | 30150 | 30150 | 30100 | 49 |
| 586 | 20230731 | 095000 | 2235356700 | 30150 | 30100 | 30150 | 30100 | 305 |
| 587 | 20230731 | 094900 | 2226170200 | 30150 | 30150 | 30200 | 30150 | 632 |
| 588 | 20230731 | 094800 | 2207099600 | 30200 | 30200 | 30250 | 30100 | 1280 |
| 589 | 20230731 | 094700 | 2168453700 | 30200 | 30250 | 30250 | 30200 | 1447 |
| 590 | 20230731 | 094600 | 2124732750 | 30250 | 30200 | 30300 | 30200 | 2228 |
| 591 | 20230731 | 094500 | 2057239050 | 30200 | 30100 | 30250 | 30100 | 3241 |
| 592 | 20230731 | 094400 | 1959423700 | 30100 | 30050 | 30100 | 30050 | 2125 |
| 593 | 20230731 | 094300 | 1895567100 | 30050 | 30000 | 30100 | 30000 | 548 |
| 594 | 20230731 | 094200 | 1879094850 | 30050 | 30000 | 30050 | 30000 | 613 |
| 595 | 20230731 | 094100 | 1860699600 | 30000 | 30000 | 30100 | 30000 | 687 |
| 596 | 20230731 | 094000 | 1840067300 | 30050 | 29900 | 30050 | 29900 | 2405 |
| 597 | 20230731 | 093900 | 1768024100 | 29900 | 29850 | 29900 | 29850 | 708 |
| 598 | 20230731 | 093800 | 1746859400 | 29850 | 29800 | 29950 | 29800 | 563 |
| 599 | 20230731 | 093700 | 1730059950 | 29800 | 29800 | 29800 | 29800 | 107 |
| 600 | 20230731 | 093600 | 1726871350 | 29800 | 29900 | 29900 | 29800 | 4178 |
| 601 | 20230731 | 093500 | 1602160900 | 29900 | 29950 | 30000 | 29900 | 1233 |
| 602 | 20230731 | 093400 | 1565278050 | 29900 | 29900 | 29950 | 29900 | 6 |
| 603 | 20230731 | 093300 | 1565098500 | 29900 | 29850 | 29900 | 29850 | 440 |
| 604 | 20230731 | 093200 | 1551947650 | 29850 | 29850 | 29900 | 29850 | 1126 |
| 605 | 20230731 | 093100 | 1518333650 | 29850 | 29850 | 29900 | 29850 | 634 |
| 606 | 20230731 | 093000 | 1499400550 | 29850 | 29900 | 30000 | 29850 | 387 |
| 607 | 20230731 | 092900 | 1487829800 | 29850 | 29900 | 29900 | 29850 | 428 |
| 608 | 20230731 | 092800 | 1475032650 | 29900 | 29950 | 30000 | 29850 | 3205 |
| 609 | 20230731 | 092700 | 1379194300 | 30000 | 30000 | 30000 | 29950 | 222 |
| 610 | 20230731 | 092600 | 1372543300 | 30000 | 30000 | 30100 | 29950 | 1302 |
| 611 | 20230731 | 092500 | 1333511800 | 30050 | 30100 | 30100 | 30000 | 451 |
| 612 | 20230731 | 092400 | 1319964050 | 30100 | 30150 | 30200 | 30050 | 1148 |
| 613 | 20230731 | 092300 | 1285373500 | 30150 | 30200 | 30200 | 30150 | 318 |
| 614 | 20230731 | 092200 | 1275782100 | 30200 | 30200 | 30250 | 30200 | 1953 |
| 615 | 20230731 | 092100 | 1216741450 | 30200 | 30200 | 30250 | 30200 | 213 |
| 616 | 20230731 | 092000 | 1210302450 | 30200 | 30150 | 30200 | 30100 | 286 |
| 617 | 20230731 | 091900 | 1201669450 | 30100 | 29900 | 30200 | 29900 | 5500 |
| 618 | 20230731 | 091800 | 1035873900 | 29900 | 29950 | 30050 | 29850 | 2906 |
| 619 | 20230731 | 091700 | 948834900 | 30000 | 30000 | 30050 | 29950 | 228 |
| 620 | 20230731 | 091600 | 941990850 | 30000 | 29850 | 30000 | 29850 | 2321 |
| 621 | 20230731 | 091500 | 872580800 | 29800 | 29700 | 29850 | 29650 | 538 |
| 622 | 20230731 | 091400 | 856552650 | 29700 | 29750 | 29850 | 29650 | 1320 |
| 623 | 20230731 | 091300 | 817328400 | 29800 | 30050 | 30100 | 29800 | 2759 |
| 624 | 20230731 | 091200 | 734760850 | 30100 | 30150 | 30150 | 30000 | 1329 |
| 625 | 20230731 | 091100 | 694803900 | 30100 | 30200 | 30250 | 30100 | 1625 |
| 626 | 20230731 | 091000 | 645809700 | 30250 | 30200 | 30250 | 30150 | 3690 |
| 627 | 20230731 | 090900 | 534469800 | 30200 | 30200 | 30250 | 30150 | 248 |
| 628 | 20230731 | 090800 | 526979900 | 30200 | 30250 | 30250 | 30150 | 166 |
| 629 | 20230731 | 090700 | 521967350 | 30200 | 30150 | 30200 | 30150 | 242 |
| 630 | 20230731 | 090600 | 514662050 | 30200 | 30150 | 30200 | 30150 | 60 |
| 631 | 20230731 | 090500 | 512851300 | 30150 | 30150 | 30200 | 30150 | 298 |
| 632 | 20230731 | 090400 | 503858500 | 30200 | 30200 | 30250 | 30150 | 403 |
| 633 | 20230731 | 090300 | 491687250 | 30200 | 30250 | 30250 | 30150 | 846 |
| 634 | 20230731 | 090200 | 466136500 | 30250 | 30200 | 30250 | 30200 | 2484 |
| 635 | 20230731 | 090100 | 391018400 | 30250 | 30250 | 30300 | 30200 | 1042 |
| 636 | 20230731 | 090000 | 359513900 | 30250 | 30350 | 30400 | 30200 | 11864 |