33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 192000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 3 | 20230731 | 191900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230731 | 191800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230731 | 191700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230731 | 191600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230731 | 191500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230731 | 191400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230731 | 191300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230731 | 191200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230731 | 191100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230731 | 191000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230731 | 190900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230731 | 190800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230731 | 190700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230731 | 190600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230731 | 190500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230731 | 190400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230731 | 190300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230731 | 190200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230731 | 190100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230731 | 190000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230731 | 185900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230731 | 185800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230731 | 185700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230731 | 185600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230731 | 185500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230731 | 185400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230731 | 185300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230731 | 185200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230731 | 185100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230731 | 185000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 33 | 20230731 | 184900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230731 | 184800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230731 | 184700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230731 | 184600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230731 | 184500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230731 | 184400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230731 | 184300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230731 | 184200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230731 | 184100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230731 | 184000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230731 | 183900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230731 | 183800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230731 | 183700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230731 | 183600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230731 | 183500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230731 | 183400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230731 | 183300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230731 | 183200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230731 | 183100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230731 | 183000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230731 | 182900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230731 | 182800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230731 | 182700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230731 | 182600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230731 | 182500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230731 | 182400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230731 | 182300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230731 | 182200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230731 | 182100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230731 | 182000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 63 | 20230731 | 181900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230731 | 181800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230731 | 181700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230731 | 181600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230731 | 181500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230731 | 181400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230731 | 181300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230731 | 181200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230731 | 181100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230731 | 181000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230731 | 180900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230731 | 180800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230731 | 180700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230731 | 180600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230731 | 180500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230731 | 180400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230731 | 180300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230731 | 180200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230731 | 180100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230731 | 180000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230731 | 175900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230731 | 175800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230731 | 175700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230731 | 175600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230731 | 175500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230731 | 175400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230731 | 175300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230731 | 175200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230731 | 175100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230731 | 175000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 93 | 20230731 | 174900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230731 | 174800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230731 | 174700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230731 | 174600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230731 | 174500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230731 | 174400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230731 | 174300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230731 | 174200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230731 | 174100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230731 | 174000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230731 | 173900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230731 | 173800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230731 | 173700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230731 | 173600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230731 | 173500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230731 | 173400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230731 | 173300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230731 | 173200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230731 | 173100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230731 | 173000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230731 | 172900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230731 | 172800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230731 | 172700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230731 | 172600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230731 | 172500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230731 | 172400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230731 | 172300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230731 | 172200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230731 | 172100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230731 | 172000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 123 | 20230731 | 171900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230731 | 171800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230731 | 171700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230731 | 171600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230731 | 171500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230731 | 171400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230731 | 171300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230731 | 171200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230731 | 171100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230731 | 171000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230731 | 170900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230731 | 170800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230731 | 170700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230731 | 170600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230731 | 170500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230731 | 170400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230731 | 170300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230731 | 170200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230731 | 170100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230731 | 170000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230731 | 165900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230731 | 165800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230731 | 165700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230731 | 165600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230731 | 165500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230731 | 165400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230731 | 165300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230731 | 165200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230731 | 165100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230731 | 165000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 153 | 20230731 | 164900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230731 | 164800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230731 | 164700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230731 | 164600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230731 | 164500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230731 | 164400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230731 | 164300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230731 | 164200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230731 | 164100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230731 | 164000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230731 | 163900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230731 | 163800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230731 | 163700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230731 | 163600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230731 | 163500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230731 | 163400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230731 | 163300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230731 | 163200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230731 | 163100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230731 | 163000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230731 | 162900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230731 | 162800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230731 | 162700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230731 | 162600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230731 | 162500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230731 | 162400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230731 | 162300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230731 | 162200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230731 | 162100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230731 | 162000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 183 | 20230731 | 161900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230731 | 161800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230731 | 161700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230731 | 161600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230731 | 161500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230731 | 161400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230731 | 161300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230731 | 161200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230731 | 161100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230731 | 161000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230731 | 160900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230731 | 160800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230731 | 160700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230731 | 160600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230731 | 160500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230731 | 160400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230731 | 160300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230731 | 160200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230731 | 160100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230731 | 160000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230731 | 155900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230731 | 155800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230731 | 155700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230731 | 155600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230731 | 155500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230731 | 155400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230731 | 155300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230731 | 155200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230731 | 155100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230731 | 155000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 213 | 20230731 | 154900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20230731 | 154800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20230731 | 154700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20230731 | 154600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20230731 | 154500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20230731 | 154400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20230731 | 154300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20230731 | 154200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20230731 | 154100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20230731 | 154000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20230731 | 153900 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20230731 | 153800 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20230731 | 153700 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20230731 | 153600 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20230731 | 153500 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20230731 | 153400 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20230731 | 153300 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20230731 | 153200 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20230731 | 153100 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20230731 | 153000 | 6004044900 | 33800 | 33800 | 33800 | 33800 | 7973 |
| 233 | 20230731 | 152900 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20230731 | 152800 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20230731 | 152700 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20230731 | 152600 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20230731 | 152500 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20230731 | 152400 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20230731 | 152300 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20230731 | 152200 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20230731 | 152100 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20230731 | 152000 | 5734557500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 243 | 20230731 | 151900 | 5734557500 | 33950 | 33850 | 33950 | 33850 | 885 |
| 244 | 20230731 | 151800 | 5704531200 | 33900 | 33950 | 33950 | 33850 | 647 |
| 245 | 20230731 | 151700 | 5682599700 | 33900 | 33900 | 33950 | 33900 | 505 |
| 246 | 20230731 | 151600 | 5665464700 | 33950 | 33950 | 33950 | 33900 | 394 |
| 247 | 20230731 | 151500 | 5652089600 | 33950 | 33900 | 33950 | 33850 | 542 |
| 248 | 20230731 | 151400 | 5633702850 | 33850 | 33900 | 33950 | 33850 | 3511 |
| 249 | 20230731 | 151300 | 5514678500 | 33850 | 33900 | 33900 | 33850 | 294 |
| 250 | 20230731 | 151200 | 5504717300 | 33900 | 33900 | 33900 | 33850 | 187 |
| 251 | 20230731 | 151100 | 5498383550 | 33900 | 33800 | 33900 | 33800 | 331 |
| 252 | 20230731 | 151000 | 5487178200 | 33800 | 33850 | 33900 | 33800 | 673 |
| 253 | 20230731 | 150900 | 5464389100 | 33900 | 33900 | 33900 | 33850 | 272 |
| 254 | 20230731 | 150800 | 5455168650 | 33850 | 33850 | 33850 | 33800 | 1456 |
| 255 | 20230731 | 150700 | 5405883300 | 33800 | 33850 | 33850 | 33800 | 269 |
| 256 | 20230731 | 150600 | 5396780200 | 33800 | 33850 | 33850 | 33800 | 237 |
| 257 | 20230731 | 150500 | 5388759650 | 33800 | 33800 | 33850 | 33800 | 429 |
| 258 | 20230731 | 150400 | 5374239650 | 33850 | 33850 | 33850 | 33800 | 350 |
| 259 | 20230731 | 150300 | 5362392700 | 33800 | 33850 | 33850 | 33800 | 144 |
| 260 | 20230731 | 150200 | 5357518600 | 33850 | 33850 | 33850 | 33850 | 130 |
| 261 | 20230731 | 150100 | 5353118100 | 33800 | 33750 | 33800 | 33750 | 164 |
| 262 | 20230731 | 150000 | 5347575350 | 33800 | 33750 | 33800 | 33750 | 95 |
| 263 | 20230731 | 145900 | 5344365500 | 33750 | 33800 | 33800 | 33750 | 1841 |
| 264 | 20230731 | 145800 | 5282140150 | 33800 | 33800 | 33850 | 33800 | 300 |
| 265 | 20230731 | 145700 | 5272000000 | 33800 | 33800 | 33850 | 33800 | 47 |
| 266 | 20230731 | 145600 | 5270411250 | 33800 | 33850 | 33850 | 33800 | 442 |
| 267 | 20230731 | 145500 | 5255469700 | 33800 | 33800 | 33850 | 33800 | 89 |
| 268 | 20230731 | 145400 | 5252458250 | 33850 | 33800 | 33850 | 33800 | 75 |
| 269 | 20230731 | 145300 | 5249923150 | 33800 | 33850 | 33850 | 33800 | 517 |
| 270 | 20230731 | 145200 | 5232422750 | 33900 | 33850 | 33900 | 33850 | 454 |
| 271 | 20230731 | 145100 | 5217054300 | 33850 | 33800 | 33850 | 33750 | 1504 |
| 272 | 20230731 | 145000 | 5166178900 | 33800 | 33800 | 33800 | 33750 | 19 |
| 273 | 20230731 | 144900 | 5165536900 | 33800 | 33750 | 33800 | 33750 | 14 |
| 274 | 20230731 | 144800 | 5165064300 | 33750 | 33800 | 33800 | 33750 | 355 |
| 275 | 20230731 | 144700 | 5153068250 | 33800 | 33800 | 33850 | 33800 | 91 |
| 276 | 20230731 | 144600 | 5149992350 | 33800 | 33750 | 33850 | 33750 | 966 |
| 277 | 20230731 | 144500 | 5117297200 | 33850 | 33750 | 33850 | 33750 | 429 |
| 278 | 20230731 | 144400 | 5102783800 | 33800 | 33750 | 33800 | 33750 | 36 |
| 279 | 20230731 | 144300 | 5101567050 | 33800 | 33800 | 33800 | 33750 | 357 |
| 280 | 20230731 | 144200 | 5089503250 | 33750 | 33750 | 33750 | 33750 | 22 |
| 281 | 20230731 | 144100 | 5088760750 | 33750 | 33750 | 33800 | 33750 | 219 |
| 282 | 20230731 | 144000 | 5081369450 | 33750 | 33750 | 33750 | 33700 | 142 |
| 283 | 20230731 | 143900 | 5076577000 | 33700 | 33700 | 33750 | 33700 | 40 |
| 284 | 20230731 | 143800 | 5075227300 | 33700 | 33700 | 33750 | 33700 | 23 |
| 285 | 20230731 | 143700 | 5074451950 | 33700 | 33750 | 33800 | 33700 | 2099 |
| 286 | 20230731 | 143600 | 5003560800 | 33750 | 33700 | 33750 | 33700 | 32 |
| 287 | 20230731 | 143500 | 5002480900 | 33750 | 33750 | 33750 | 33750 | 131 |
| 288 | 20230731 | 143400 | 4998059650 | 33750 | 33750 | 33800 | 33750 | 235 |
| 289 | 20230731 | 143300 | 4990125900 | 33750 | 33750 | 33750 | 33750 | 243 |
| 290 | 20230731 | 143200 | 4981924650 | 33700 | 33700 | 33750 | 33700 | 74 |
| 291 | 20230731 | 143100 | 4979430800 | 33650 | 33700 | 33700 | 33650 | 5 |
| 292 | 20230731 | 143000 | 4979262500 | 33650 | 33600 | 33700 | 33600 | 303 |
| 293 | 20230731 | 142900 | 4969058400 | 33650 | 33650 | 33700 | 33600 | 198 |
| 294 | 20230731 | 142800 | 4962394800 | 33650 | 33650 | 33700 | 33650 | 167 |
| 295 | 20230731 | 142700 | 4956775000 | 33700 | 33700 | 33700 | 33650 | 164 |
| 296 | 20230731 | 142600 | 4951254500 | 33650 | 33700 | 33700 | 33650 | 183 |
| 297 | 20230731 | 142500 | 4945095350 | 33650 | 33700 | 33750 | 33650 | 348 |
| 298 | 20230731 | 142400 | 4933384300 | 33700 | 33650 | 33700 | 33650 | 183 |
| 299 | 20230731 | 142300 | 4927222100 | 33650 | 33700 | 33750 | 33600 | 317 |
| 300 | 20230731 | 142200 | 4916544450 | 33750 | 33650 | 33750 | 33600 | 511 |
| 301 | 20230731 | 142100 | 4899335050 | 33600 | 33650 | 33650 | 33600 | 98 |
| 302 | 20230731 | 142000 | 4896040200 | 33650 | 33650 | 33650 | 33600 | 256 |
| 303 | 20230731 | 141900 | 4887433100 | 33650 | 33650 | 33650 | 33600 | 182 |
| 304 | 20230731 | 141800 | 4881311850 | 33650 | 33650 | 33650 | 33650 | 112 |
| 305 | 20230731 | 141700 | 4877543050 | 33650 | 33600 | 33650 | 33600 | 303 |
| 306 | 20230731 | 141600 | 4867349900 | 33600 | 33600 | 33650 | 33600 | 195 |
| 307 | 20230731 | 141500 | 4860797350 | 33650 | 33650 | 33650 | 33600 | 300 |
| 308 | 20230731 | 141400 | 4850705250 | 33650 | 33650 | 33650 | 33650 | 161 |
| 309 | 20230731 | 141300 | 4845287600 | 33650 | 33650 | 33700 | 33650 | 173 |
| 310 | 20230731 | 141200 | 4839466100 | 33650 | 33650 | 33650 | 33650 | 131 |
| 311 | 20230731 | 141100 | 4835057950 | 33650 | 33750 | 33750 | 33650 | 769 |
| 312 | 20230731 | 141000 | 4809145200 | 33750 | 33800 | 33800 | 33750 | 723 |
| 313 | 20230731 | 140900 | 4784743900 | 33750 | 33750 | 33750 | 33750 | 145 |
| 314 | 20230731 | 140800 | 4779850150 | 33750 | 33800 | 33800 | 33750 | 496 |
| 315 | 20230731 | 140700 | 4763090800 | 33800 | 33800 | 33800 | 33800 | 67 |
| 316 | 20230731 | 140600 | 4760826200 | 33850 | 33800 | 33850 | 33800 | 101 |
| 317 | 20230731 | 140500 | 4757407700 | 33800 | 33800 | 33800 | 33800 | 134 |
| 318 | 20230731 | 140400 | 4752878500 | 33800 | 33800 | 33800 | 33800 | 12 |
| 319 | 20230731 | 140300 | 4752472900 | 33800 | 33800 | 33850 | 33800 | 106 |
| 320 | 20230731 | 140200 | 4748889500 | 33800 | 33800 | 33800 | 33800 | 30 |
| 321 | 20230731 | 140100 | 4747875500 | 33800 | 33800 | 33850 | 33700 | 877 |
| 322 | 20230731 | 140000 | 4718229600 | 33800 | 33800 | 33900 | 33750 | 1034 |
| 323 | 20230731 | 135900 | 4683233950 | 33800 | 33750 | 33800 | 33750 | 282 |
| 324 | 20230731 | 135800 | 4673704100 | 33800 | 33800 | 33800 | 33750 | 53 |
| 325 | 20230731 | 135700 | 4671913400 | 33800 | 33750 | 33800 | 33750 | 103 |
| 326 | 20230731 | 135600 | 4668434300 | 33750 | 33700 | 33750 | 33700 | 166 |
| 327 | 20230731 | 135500 | 4662831850 | 33700 | 33750 | 33750 | 33700 | 2 |
| 328 | 20230731 | 135400 | 4662764400 | 33700 | 33700 | 33700 | 33700 | 14 |
| 329 | 20230731 | 135300 | 4662292600 | 33700 | 33700 | 33700 | 33700 | 131 |
| 330 | 20230731 | 135200 | 4657877900 | 33700 | 33700 | 33700 | 33700 | 494 |
| 331 | 20230731 | 135100 | 4641230100 | 33700 | 33550 | 33700 | 33550 | 486 |
| 332 | 20230731 | 135000 | 4624892900 | 33550 | 33600 | 33600 | 33550 | 105 |
| 333 | 20230731 | 134900 | 4621365350 | 33550 | 33550 | 33550 | 33550 | 490 |
| 334 | 20230731 | 134800 | 4604925850 | 33550 | 33600 | 33600 | 33550 | 4774 |
| 335 | 20230731 | 134700 | 4444526150 | 33600 | 33650 | 33650 | 33600 | 117 |
| 336 | 20230731 | 134600 | 4440592950 | 33650 | 33650 | 33650 | 33600 | 1130 |
| 337 | 20230731 | 134500 | 4402572750 | 33650 | 33700 | 33700 | 33650 | 27 |
| 338 | 20230731 | 134400 | 4401664050 | 33650 | 33700 | 33700 | 33650 | 63 |
| 339 | 20230731 | 134300 | 4399541400 | 33650 | 33700 | 33700 | 33650 | 23 |
| 340 | 20230731 | 134200 | 4398766900 | 33700 | 33650 | 33700 | 33650 | 13 |
| 341 | 20230731 | 134100 | 4398329350 | 33650 | 33700 | 33700 | 33650 | 490 |
| 342 | 20230731 | 134000 | 4381817550 | 33700 | 33650 | 33700 | 33650 | 391 |
| 343 | 20230731 | 133900 | 4368641150 | 33700 | 33650 | 33700 | 33650 | 186 |
| 344 | 20230731 | 133800 | 4362373100 | 33650 | 33650 | 33700 | 33650 | 246 |
| 345 | 20230731 | 133700 | 4354093850 | 33650 | 33650 | 33700 | 33650 | 401 |
| 346 | 20230731 | 133600 | 4340600100 | 33700 | 33650 | 33700 | 33650 | 227 |
| 347 | 20230731 | 133500 | 4332961100 | 33650 | 33650 | 33700 | 33650 | 14 |
| 348 | 20230731 | 133400 | 4332489950 | 33700 | 33650 | 33700 | 33650 | 6 |
| 349 | 20230731 | 133300 | 4332287950 | 33700 | 33700 | 33700 | 33700 | 330 |
| 350 | 20230731 | 133200 | 4321166950 | 33700 | 33700 | 33750 | 33700 | 273 |
| 351 | 20230731 | 133100 | 4311966800 | 33700 | 33750 | 33750 | 33700 | 334 |
| 352 | 20230731 | 133000 | 4300701850 | 33750 | 33700 | 33750 | 33700 | 16 |
| 353 | 20230731 | 132900 | 4300162450 | 33700 | 33650 | 33700 | 33650 | 131 |
| 354 | 20230731 | 132800 | 4295748250 | 33700 | 33700 | 33700 | 33650 | 501 |
| 355 | 20230731 | 132700 | 4278878550 | 33700 | 33700 | 33700 | 33650 | 1586 |
| 356 | 20230731 | 132600 | 4225431550 | 33700 | 33750 | 33750 | 33700 | 51 |
| 357 | 20230731 | 132500 | 4223710450 | 33750 | 33750 | 33800 | 33700 | 111 |
| 358 | 20230731 | 132400 | 4219964400 | 33750 | 33750 | 33800 | 33750 | 89 |
| 359 | 20230731 | 132300 | 4216957400 | 33800 | 33800 | 33800 | 33700 | 73 |
| 360 | 20230731 | 132200 | 4214490300 | 33700 | 33800 | 33800 | 33700 | 168 |
| 361 | 20230731 | 132100 | 4208819450 | 33750 | 33800 | 33800 | 33750 | 133 |
| 362 | 20230731 | 132000 | 4204328800 | 33800 | 33750 | 33800 | 33750 | 104 |
| 363 | 20230731 | 131900 | 4200815000 | 33750 | 33700 | 33750 | 33700 | 17 |
| 364 | 20230731 | 131800 | 4200242000 | 33750 | 33800 | 33800 | 33700 | 21 |
| 365 | 20230731 | 131700 | 4199532750 | 33800 | 33750 | 33800 | 33700 | 515 |
| 366 | 20230731 | 131600 | 4182151500 | 33750 | 33800 | 33800 | 33750 | 17 |
| 367 | 20230731 | 131500 | 4181577450 | 33800 | 33750 | 33800 | 33750 | 7 |
| 368 | 20230731 | 131400 | 4181341150 | 33750 | 33750 | 33750 | 33750 | 8 |
| 369 | 20230731 | 131300 | 4181071150 | 33750 | 33700 | 33750 | 33700 | 408 |
| 370 | 20230731 | 131200 | 4167301700 | 33750 | 33700 | 33750 | 33700 | 72 |
| 371 | 20230731 | 131100 | 4164875200 | 33700 | 33700 | 33750 | 33700 | 46 |
| 372 | 20230731 | 131000 | 4163324500 | 33750 | 33700 | 33750 | 33700 | 27 |
| 373 | 20230731 | 130900 | 4162413750 | 33700 | 33700 | 33700 | 33700 | 99 |
| 374 | 20230731 | 130800 | 4159077450 | 33700 | 33750 | 33750 | 33700 | 2 |
| 375 | 20230731 | 130700 | 4159010000 | 33750 | 33700 | 33750 | 33700 | 66 |
| 376 | 20230731 | 130600 | 4156783800 | 33700 | 33700 | 33750 | 33700 | 49 |
| 377 | 20230731 | 130500 | 4155131350 | 33750 | 33700 | 33750 | 33700 | 7 |
| 378 | 20230731 | 130400 | 4154895400 | 33750 | 33700 | 33750 | 33700 | 4 |
| 379 | 20230731 | 130300 | 4154760500 | 33750 | 33700 | 33750 | 33700 | 371 |
| 380 | 20230731 | 130200 | 4142242900 | 33700 | 33700 | 33750 | 33700 | 47 |
| 381 | 20230731 | 130100 | 4140658500 | 33750 | 33700 | 33750 | 33700 | 154 |
| 382 | 20230731 | 130000 | 4135467800 | 33700 | 33700 | 33700 | 33650 | 48 |
| 383 | 20230731 | 125900 | 4133851150 | 33700 | 33650 | 33700 | 33650 | 48 |
| 384 | 20230731 | 125800 | 4132233700 | 33700 | 33750 | 33750 | 33650 | 174 |
| 385 | 20230731 | 125700 | 4126373300 | 33750 | 33700 | 33750 | 33650 | 299 |
| 386 | 20230731 | 125600 | 4116297600 | 33700 | 33750 | 33750 | 33650 | 1653 |
| 387 | 20230731 | 125500 | 4060622800 | 33750 | 33700 | 33750 | 33700 | 3 |
| 388 | 20230731 | 125400 | 4060521650 | 33700 | 33700 | 33700 | 33700 | 10 |
| 389 | 20230731 | 125300 | 4060184650 | 33700 | 33700 | 33750 | 33700 | 495 |
| 390 | 20230731 | 125200 | 4043502950 | 33700 | 33750 | 33750 | 33700 | 29 |
| 391 | 20230731 | 125100 | 4042524750 | 33700 | 33700 | 33700 | 33700 | 12 |
| 392 | 20230731 | 125000 | 4042120350 | 33700 | 33750 | 33750 | 33700 | 565 |
| 393 | 20230731 | 124900 | 4023078500 | 33700 | 33700 | 33700 | 33700 | 48 |
| 394 | 20230731 | 124800 | 4021460900 | 33700 | 33700 | 33750 | 33700 | 293 |
| 395 | 20230731 | 124700 | 4011577750 | 33700 | 33700 | 33750 | 33700 | 32 |
| 396 | 20230731 | 124600 | 4010498550 | 33750 | 33750 | 33750 | 33750 | 93 |
| 397 | 20230731 | 124500 | 4007359800 | 33750 | 33750 | 33750 | 33750 | 525 |
| 398 | 20230731 | 124400 | 3989641050 | 33750 | 33750 | 33800 | 33750 | 20 |
| 399 | 20230731 | 124300 | 3988965600 | 33800 | 33750 | 33800 | 33750 | 128 |
| 400 | 20230731 | 124200 | 3984642050 | 33750 | 33750 | 33750 | 33750 | 23 |
| 401 | 20230731 | 124100 | 3983865800 | 33750 | 33750 | 33750 | 33750 | 19 |
| 402 | 20230731 | 124000 | 3983224550 | 33800 | 33800 | 33800 | 33750 | 41 |
| 403 | 20230731 | 123900 | 3981840400 | 33800 | 33750 | 33800 | 33750 | 10 |
| 404 | 20230731 | 123800 | 3981502500 | 33800 | 33800 | 33800 | 33750 | 43 |
| 405 | 20230731 | 123700 | 3980049900 | 33750 | 33750 | 33750 | 33750 | 205 |
| 406 | 20230731 | 123600 | 3973131150 | 33800 | 33800 | 33800 | 33800 | 10 |
| 407 | 20230731 | 123500 | 3972793150 | 33800 | 33850 | 33850 | 33800 | 473 |
| 408 | 20230731 | 123400 | 3956805150 | 33850 | 33850 | 33850 | 33800 | 49 |
| 409 | 20230731 | 123300 | 3955146850 | 33850 | 33850 | 33900 | 33850 | 120 |
| 410 | 20230731 | 123200 | 3951082350 | 33850 | 33850 | 33850 | 33850 | 126 |
| 411 | 20230731 | 123100 | 3946817250 | 33800 | 33850 | 33850 | 33800 | 37 |
| 412 | 20230731 | 123000 | 3945565750 | 33850 | 33850 | 33850 | 33850 | 104 |
| 413 | 20230731 | 122900 | 3942045350 | 33850 | 33800 | 33850 | 33800 | 49 |
| 414 | 20230731 | 122800 | 3940386950 | 33800 | 33850 | 33850 | 33800 | 11 |
| 415 | 20230731 | 122700 | 3940015050 | 33800 | 33800 | 33850 | 33800 | 99 |
| 416 | 20230731 | 122600 | 3936668800 | 33850 | 33850 | 33850 | 33800 | 162 |
| 417 | 20230731 | 122500 | 3931187600 | 33850 | 33850 | 33850 | 33850 | 257 |
| 418 | 20230731 | 122400 | 3922488150 | 33850 | 33800 | 33850 | 33800 | 144 |
| 419 | 20230731 | 122300 | 3917613850 | 33800 | 33850 | 33850 | 33800 | 97 |
| 420 | 20230731 | 122200 | 3914330750 | 33850 | 33800 | 33900 | 33800 | 35 |
| 421 | 20230731 | 122100 | 3913146100 | 33900 | 33850 | 33900 | 33850 | 62 |
| 422 | 20230731 | 122000 | 3911045400 | 33900 | 33850 | 33900 | 33850 | 86 |
| 423 | 20230731 | 121900 | 3908130350 | 33850 | 33850 | 33850 | 33850 | 303 |
| 424 | 20230731 | 121800 | 3897873800 | 33900 | 33800 | 33900 | 33800 | 56 |
| 425 | 20230731 | 121700 | 3895978600 | 33850 | 33800 | 33900 | 33800 | 112 |
| 426 | 20230731 | 121600 | 3892186950 | 33800 | 33800 | 33850 | 33800 | 54 |
| 427 | 20230731 | 121500 | 3890360000 | 33850 | 33850 | 33850 | 33850 | 150 |
| 428 | 20230731 | 121400 | 3885282500 | 33800 | 33850 | 33850 | 33800 | 1384 |
| 429 | 20230731 | 121300 | 3838434900 | 33850 | 33850 | 33850 | 33850 | 502 |
| 430 | 20230731 | 121200 | 3821442200 | 33850 | 33850 | 33850 | 33800 | 75 |
| 431 | 20230731 | 121100 | 3818904200 | 33850 | 33850 | 33850 | 33800 | 37 |
| 432 | 20230731 | 121000 | 3817651800 | 33800 | 33850 | 33850 | 33800 | 22 |
| 433 | 20230731 | 120900 | 3816907350 | 33800 | 33800 | 33850 | 33750 | 157 |
| 434 | 20230731 | 120800 | 3811600850 | 33750 | 33800 | 33900 | 33750 | 335 |
| 435 | 20230731 | 120700 | 3800266350 | 33800 | 33800 | 33800 | 33800 | 593 |
| 436 | 20230731 | 120600 | 3780222950 | 33750 | 33750 | 33800 | 33750 | 50 |
| 437 | 20230731 | 120500 | 3778533600 | 33750 | 33750 | 33750 | 33750 | 12 |
| 438 | 20230731 | 120400 | 3778128600 | 33750 | 33800 | 33800 | 33750 | 61 |
| 439 | 20230731 | 120300 | 3776067800 | 33800 | 33750 | 33800 | 33750 | 234 |
| 440 | 20230731 | 120200 | 3768159800 | 33750 | 33750 | 33800 | 33750 | 50 |
| 441 | 20230731 | 120100 | 3766471900 | 33800 | 33800 | 33900 | 33800 | 72 |
| 442 | 20230731 | 120000 | 3764038200 | 33800 | 33850 | 33850 | 33800 | 1148 |
| 443 | 20230731 | 115900 | 3725203600 | 33850 | 33800 | 33850 | 33800 | 7 |
| 444 | 20230731 | 115800 | 3724966950 | 33850 | 33800 | 33850 | 33800 | 9 |
| 445 | 20230731 | 115700 | 3724662700 | 33800 | 33800 | 33850 | 33800 | 140 |
| 446 | 20230731 | 115600 | 3719930650 | 33800 | 33850 | 33850 | 33800 | 9 |
| 447 | 20230731 | 115500 | 3719626100 | 33850 | 33800 | 33850 | 33800 | 68 |
| 448 | 20230731 | 115400 | 3717326900 | 33800 | 33800 | 33850 | 33800 | 483 |
| 449 | 20230731 | 115300 | 3701001000 | 33750 | 33800 | 33800 | 33750 | 532 |
| 450 | 20230731 | 115200 | 3683019850 | 33750 | 33750 | 33750 | 33750 | 259 |
| 451 | 20230731 | 115100 | 3674278600 | 33750 | 33800 | 33800 | 33750 | 199 |
| 452 | 20230731 | 115000 | 3667552550 | 33800 | 33900 | 33900 | 33800 | 271 |
| 453 | 20230731 | 114900 | 3658385650 | 33850 | 33750 | 33850 | 33750 | 80 |
| 454 | 20230731 | 114800 | 3655681150 | 33700 | 33750 | 33750 | 33700 | 130 |
| 455 | 20230731 | 114700 | 3651294000 | 33750 | 33750 | 33750 | 33700 | 140 |
| 456 | 20230731 | 114600 | 3646570050 | 33750 | 33800 | 33800 | 33750 | 70 |
| 457 | 20230731 | 114500 | 3644207250 | 33750 | 33750 | 33750 | 33700 | 127 |
| 458 | 20230731 | 114400 | 3639924750 | 33750 | 33700 | 33750 | 33700 | 39 |
| 459 | 20230731 | 114300 | 3638609350 | 33700 | 33750 | 33750 | 33700 | 79 |
| 460 | 20230731 | 114200 | 3635943400 | 33750 | 33700 | 33750 | 33700 | 8 |
| 461 | 20230731 | 114100 | 3635673550 | 33700 | 33750 | 33750 | 33700 | 11 |
| 462 | 20230731 | 114000 | 3635302750 | 33750 | 33750 | 33750 | 33750 | 181 |
| 463 | 20230731 | 113900 | 3629194000 | 33800 | 33750 | 33800 | 33750 | 497 |
| 464 | 20230731 | 113800 | 3612418950 | 33700 | 33750 | 33750 | 33700 | 14 |
| 465 | 20230731 | 113700 | 3611946600 | 33750 | 33700 | 33800 | 33700 | 87 |
| 466 | 20230731 | 113600 | 3609010250 | 33700 | 33700 | 33700 | 33650 | 47 |
| 467 | 20230731 | 113500 | 3607428550 | 33700 | 33700 | 33700 | 33700 | 3 |
| 468 | 20230731 | 113400 | 3607327450 | 33700 | 33700 | 33700 | 33700 | 38 |
| 469 | 20230731 | 113300 | 3606046850 | 33700 | 33650 | 33700 | 33650 | 425 |
| 470 | 20230731 | 113200 | 3591744100 | 33650 | 33800 | 33800 | 33650 | 563 |
| 471 | 20230731 | 113100 | 3572771450 | 33750 | 33850 | 33850 | 33750 | 994 |
| 472 | 20230731 | 113000 | 3539217500 | 33800 | 33800 | 33850 | 33800 | 79 |
| 473 | 20230731 | 112900 | 3536547200 | 33800 | 33750 | 33800 | 33750 | 21 |
| 474 | 20230731 | 112800 | 3535837650 | 33750 | 33750 | 33750 | 33750 | 49 |
| 475 | 20230731 | 112700 | 3534183900 | 33750 | 33750 | 33750 | 33750 | 227 |
| 476 | 20230731 | 112600 | 3526522650 | 33700 | 33700 | 33750 | 33700 | 73 |
| 477 | 20230731 | 112500 | 3524061800 | 33750 | 33700 | 33750 | 33700 | 21 |
| 478 | 20230731 | 112400 | 3523354050 | 33750 | 33750 | 33750 | 33700 | 53 |
| 479 | 20230731 | 112300 | 3521565400 | 33750 | 33800 | 33850 | 33750 | 1567 |
| 480 | 20230731 | 112200 | 3468609700 | 33800 | 33850 | 33850 | 33800 | 79 |
| 481 | 20230731 | 112100 | 3465936100 | 33900 | 33800 | 33900 | 33800 | 183 |
| 482 | 20230731 | 112000 | 3459742700 | 33800 | 33850 | 33850 | 33800 | 732 |
| 483 | 20230731 | 111900 | 3434964650 | 33850 | 33800 | 33850 | 33750 | 329 |
| 484 | 20230731 | 111800 | 3423829500 | 33750 | 33850 | 33850 | 33750 | 221 |
| 485 | 20230731 | 111700 | 3416359050 | 33750 | 33750 | 33750 | 33700 | 42 |
| 486 | 20230731 | 111600 | 3414941700 | 33750 | 33800 | 33800 | 33750 | 1039 |
| 487 | 20230731 | 111500 | 3379873150 | 33800 | 33800 | 33800 | 33750 | 48 |
| 488 | 20230731 | 111400 | 3378251250 | 33800 | 33850 | 33850 | 33750 | 23 |
| 489 | 20230731 | 111300 | 3377474150 | 33800 | 33850 | 33850 | 33700 | 34 |
| 490 | 20230731 | 111200 | 3376325200 | 33700 | 33750 | 33850 | 33700 | 115 |
| 491 | 20230731 | 111100 | 3372441500 | 33800 | 33750 | 33800 | 33750 | 218 |
| 492 | 20230731 | 111000 | 3365082950 | 33750 | 33700 | 33750 | 33700 | 32 |
| 493 | 20230731 | 110900 | 3364004050 | 33700 | 33700 | 33750 | 33700 | 514 |
| 494 | 20230731 | 110800 | 3346672200 | 33700 | 33650 | 33750 | 33650 | 687 |
| 495 | 20230731 | 110700 | 3323510100 | 33650 | 33650 | 33650 | 33650 | 48 |
| 496 | 20230731 | 110600 | 3321894900 | 33650 | 33650 | 33650 | 33600 | 244 |
| 497 | 20230731 | 110500 | 3313686850 | 33650 | 33650 | 33650 | 33650 | 94 |
| 498 | 20230731 | 110400 | 3310523750 | 33650 | 33650 | 33650 | 33600 | 929 |
| 499 | 20230731 | 110300 | 3279277950 | 33650 | 33650 | 33700 | 33650 | 242 |
| 500 | 20230731 | 110200 | 3271134100 | 33650 | 33650 | 33700 | 33650 | 313 |
| 501 | 20230731 | 110100 | 3260601500 | 33650 | 33650 | 33700 | 33650 | 95 |
| 502 | 20230731 | 110000 | 3257404200 | 33700 | 33700 | 33750 | 33650 | 1291 |
| 503 | 20230731 | 105900 | 3213896800 | 33750 | 33750 | 33750 | 33750 | 12 |
| 504 | 20230731 | 105800 | 3213491800 | 33750 | 33750 | 33750 | 33700 | 42 |
| 505 | 20230731 | 105700 | 3212075700 | 33750 | 33750 | 33750 | 33750 | 142 |
| 506 | 20230731 | 105600 | 3207283200 | 33750 | 33750 | 33750 | 33700 | 83 |
| 507 | 20230731 | 105500 | 3204482400 | 33750 | 33750 | 33750 | 33750 | 363 |
| 508 | 20230731 | 105400 | 3192231150 | 33750 | 33700 | 33750 | 33700 | 230 |
| 509 | 20230731 | 105300 | 3184470150 | 33700 | 33700 | 33700 | 33700 | 6 |
| 510 | 20230731 | 105200 | 3184267950 | 33700 | 33800 | 33850 | 33700 | 904 |
| 511 | 20230731 | 105100 | 3153745250 | 33800 | 33800 | 33800 | 33800 | 252 |
| 512 | 20230731 | 105000 | 3145227650 | 33800 | 33800 | 33800 | 33800 | 118 |
| 513 | 20230731 | 104900 | 3141239250 | 33750 | 33800 | 33800 | 33750 | 211 |
| 514 | 20230731 | 104800 | 3134117850 | 33750 | 33800 | 33800 | 33750 | 157 |
| 515 | 20230731 | 104700 | 3128818850 | 33800 | 33750 | 33800 | 33750 | 4 |
| 516 | 20230731 | 104600 | 3128683800 | 33800 | 33900 | 33900 | 33800 | 3531 |
| 517 | 20230731 | 104500 | 3009224900 | 33900 | 33950 | 33950 | 33850 | 221 |
| 518 | 20230731 | 104400 | 3001737650 | 33950 | 33900 | 33950 | 33850 | 131 |
| 519 | 20230731 | 104300 | 2997296800 | 33900 | 33900 | 33900 | 33900 | 405 |
| 520 | 20230731 | 104200 | 2983567300 | 33900 | 33950 | 33950 | 33900 | 124 |
| 521 | 20230731 | 104100 | 2979362150 | 33950 | 33900 | 33950 | 33900 | 428 |
| 522 | 20230731 | 104000 | 2964852250 | 33900 | 33950 | 33950 | 33850 | 130 |
| 523 | 20230731 | 103900 | 2960444050 | 33950 | 33950 | 33950 | 33900 | 360 |
| 524 | 20230731 | 103800 | 2948231950 | 33900 | 33900 | 33950 | 33900 | 226 |
| 525 | 20230731 | 103700 | 2940570200 | 33950 | 33950 | 33950 | 33900 | 73 |
| 526 | 20230731 | 103600 | 2938092050 | 33950 | 33850 | 33950 | 33850 | 482 |
| 527 | 20230731 | 103500 | 2921728450 | 33950 | 33900 | 33950 | 33850 | 16 |
| 528 | 20230731 | 103400 | 2921185800 | 33900 | 33950 | 33950 | 33850 | 178 |
| 529 | 20230731 | 103300 | 2915148300 | 33950 | 33850 | 33950 | 33850 | 2231 |
| 530 | 20230731 | 103200 | 2839461700 | 33850 | 33850 | 33850 | 33850 | 286 |
| 531 | 20230731 | 103100 | 2829780600 | 33850 | 33800 | 33850 | 33800 | 923 |
| 532 | 20230731 | 103000 | 2798560050 | 33800 | 33800 | 33800 | 33800 | 12 |
| 533 | 20230731 | 102900 | 2798154450 | 33800 | 33800 | 33800 | 33750 | 679 |
| 534 | 20230731 | 102800 | 2775212000 | 33800 | 33800 | 33850 | 33800 | 107 |
| 535 | 20230731 | 102700 | 2771595300 | 33850 | 33900 | 33900 | 33850 | 228 |
| 536 | 20230731 | 102600 | 2763877350 | 33900 | 33900 | 33900 | 33850 | 163 |
| 537 | 20230731 | 102500 | 2758354750 | 33900 | 33850 | 33900 | 33850 | 277 |
| 538 | 20230731 | 102400 | 2748968200 | 33850 | 33900 | 33900 | 33800 | 307 |
| 539 | 20230731 | 102300 | 2738578450 | 33900 | 33900 | 33900 | 33900 | 34 |
| 540 | 20230731 | 102200 | 2737425850 | 33800 | 33900 | 33900 | 33800 | 54 |
| 541 | 20230731 | 102100 | 2735597650 | 33850 | 33850 | 33900 | 33850 | 167 |
| 542 | 20230731 | 102000 | 2729944500 | 33850 | 33850 | 33900 | 33850 | 200 |
| 543 | 20230731 | 101900 | 2723172550 | 33800 | 33850 | 33850 | 33800 | 12 |
| 544 | 20230731 | 101800 | 2722766850 | 33800 | 33900 | 33900 | 33750 | 1109 |
| 545 | 20230731 | 101700 | 2685259750 | 33950 | 33900 | 33950 | 33850 | 892 |
| 546 | 20230731 | 101600 | 2655059950 | 33900 | 33900 | 33950 | 33900 | 847 |
| 547 | 20230731 | 101500 | 2626346600 | 33900 | 33900 | 33900 | 33900 | 193 |
| 548 | 20230731 | 101400 | 2619803900 | 33900 | 33900 | 33900 | 33900 | 356 |
| 549 | 20230731 | 101300 | 2607735500 | 33900 | 33950 | 33950 | 33900 | 308 |
| 550 | 20230731 | 101200 | 2597288050 | 33950 | 34000 | 34000 | 33900 | 1785 |
| 551 | 20230731 | 101100 | 2536726000 | 33950 | 33950 | 34000 | 33950 | 102 |
| 552 | 20230731 | 101000 | 2533263050 | 34000 | 33950 | 34000 | 33900 | 98 |
| 553 | 20230731 | 100900 | 2529934050 | 33950 | 33950 | 34000 | 33950 | 482 |
| 554 | 20230731 | 100800 | 2513567850 | 34000 | 33950 | 34000 | 33950 | 226 |
| 555 | 20230731 | 100700 | 2505891200 | 33950 | 34000 | 34000 | 33950 | 2195 |
| 556 | 20230731 | 100600 | 2431269200 | 34000 | 33900 | 34000 | 33900 | 230 |
| 557 | 20230731 | 100500 | 2423459300 | 33950 | 33950 | 33950 | 33950 | 1145 |
| 558 | 20230731 | 100400 | 2384586550 | 33950 | 33950 | 33950 | 33950 | 231 |
| 559 | 20230731 | 100300 | 2376744100 | 33950 | 33900 | 34000 | 33850 | 4854 |
| 560 | 20230731 | 100200 | 2211959100 | 33900 | 33900 | 33950 | 33850 | 637 |
| 561 | 20230731 | 100100 | 2190359400 | 33950 | 33900 | 33950 | 33900 | 474 |
| 562 | 20230731 | 100000 | 2174283550 | 33950 | 33950 | 33950 | 33900 | 657 |
| 563 | 20230731 | 095900 | 2152009550 | 33950 | 33850 | 33950 | 33850 | 4390 |
| 564 | 20230731 | 095800 | 2003242100 | 33800 | 33850 | 33850 | 33800 | 592 |
| 565 | 20230731 | 095700 | 1983205900 | 33850 | 33850 | 33900 | 33800 | 4153 |
| 566 | 20230731 | 095600 | 1842478600 | 33900 | 33850 | 33900 | 33800 | 2020 |
| 567 | 20230731 | 095500 | 1774166050 | 33800 | 33850 | 33850 | 33800 | 735 |
| 568 | 20230731 | 095400 | 1749316800 | 33800 | 33850 | 33850 | 33800 | 669 |
| 569 | 20230731 | 095300 | 1726671400 | 33850 | 33850 | 33850 | 33800 | 704 |
| 570 | 20230731 | 095200 | 1702841150 | 33800 | 33800 | 33850 | 33800 | 451 |
| 571 | 20230731 | 095100 | 1687587350 | 33800 | 33800 | 33850 | 33800 | 1121 |
| 572 | 20230731 | 095000 | 1649647050 | 33800 | 33750 | 33800 | 33750 | 121 |
| 573 | 20230731 | 094900 | 1645560100 | 33700 | 33750 | 33850 | 33700 | 4014 |
| 574 | 20230731 | 094800 | 1509893500 | 33750 | 33750 | 33750 | 33750 | 352 |
| 575 | 20230731 | 094700 | 1498013500 | 33750 | 33750 | 33750 | 33700 | 263 |
| 576 | 20230731 | 094600 | 1489137600 | 33750 | 33700 | 33750 | 33700 | 265 |
| 577 | 20230731 | 094500 | 1480204200 | 33700 | 33700 | 33750 | 33700 | 341 |
| 578 | 20230731 | 094400 | 1468709450 | 33750 | 33700 | 33750 | 33650 | 704 |
| 579 | 20230731 | 094300 | 1444983550 | 33650 | 33700 | 33700 | 33650 | 194 |
| 580 | 20230731 | 094200 | 1438447450 | 33700 | 33600 | 33700 | 33600 | 205 |
| 581 | 20230731 | 094100 | 1431548750 | 33650 | 33650 | 33650 | 33650 | 293 |
| 582 | 20230731 | 094000 | 1421689300 | 33650 | 33700 | 33700 | 33600 | 427 |
| 583 | 20230731 | 093900 | 1407322900 | 33700 | 33650 | 33700 | 33650 | 262 |
| 584 | 20230731 | 093800 | 1398493650 | 33700 | 33700 | 33750 | 33650 | 796 |
| 585 | 20230731 | 093700 | 1371680900 | 33700 | 33700 | 33750 | 33700 | 262 |
| 586 | 20230731 | 093600 | 1362845400 | 33700 | 33700 | 33750 | 33700 | 959 |
| 587 | 20230731 | 093500 | 1330498700 | 33750 | 33750 | 33750 | 33700 | 214 |
| 588 | 20230731 | 093400 | 1323283450 | 33750 | 33700 | 33750 | 33700 | 285 |
| 589 | 20230731 | 093300 | 1313669700 | 33750 | 33750 | 33750 | 33700 | 1096 |
| 590 | 20230731 | 093200 | 1276680200 | 33750 | 33700 | 33750 | 33700 | 799 |
| 591 | 20230731 | 093100 | 1249717700 | 33750 | 33750 | 33750 | 33700 | 293 |
| 592 | 20230731 | 093000 | 1239842650 | 33700 | 33750 | 33750 | 33700 | 251 |
| 593 | 20230731 | 092900 | 1231383550 | 33750 | 33800 | 33800 | 33700 | 539 |
| 594 | 20230731 | 092800 | 1213208900 | 33750 | 33750 | 33800 | 33750 | 1319 |
| 595 | 20230731 | 092700 | 1168656050 | 33800 | 33750 | 33800 | 33700 | 870 |
| 596 | 20230731 | 092600 | 1139270850 | 33800 | 33850 | 33850 | 33700 | 661 |
| 597 | 20230731 | 092500 | 1116952150 | 33850 | 33650 | 33850 | 33650 | 4354 |
| 598 | 20230731 | 092400 | 969996600 | 33650 | 33650 | 33700 | 33600 | 487 |
| 599 | 20230731 | 092300 | 953623100 | 33600 | 33600 | 33700 | 33600 | 1384 |
| 600 | 20230731 | 092200 | 907064150 | 33600 | 33550 | 33650 | 33550 | 602 |
| 601 | 20230731 | 092100 | 886836650 | 33550 | 33550 | 33600 | 33550 | 254 |
| 602 | 20230731 | 092000 | 878306850 | 33550 | 33550 | 33600 | 33500 | 1440 |
| 603 | 20230731 | 091900 | 829980400 | 33550 | 33500 | 33550 | 33500 | 550 |
| 604 | 20230731 | 091800 | 811544800 | 33500 | 33550 | 33550 | 33500 | 230 |
| 605 | 20230731 | 091700 | 803835650 | 33500 | 33500 | 33600 | 33500 | 371 |
| 606 | 20230731 | 091600 | 791404850 | 33500 | 33400 | 33600 | 33400 | 2372 |
| 607 | 20230731 | 091500 | 712042200 | 33350 | 33450 | 33450 | 33350 | 2463 |
| 608 | 20230731 | 091400 | 629829200 | 33400 | 33550 | 33550 | 33400 | 1515 |
| 609 | 20230731 | 091300 | 579108850 | 33550 | 33550 | 33600 | 33500 | 847 |
| 610 | 20230731 | 091200 | 550690300 | 33500 | 33550 | 33600 | 33500 | 737 |
| 611 | 20230731 | 091100 | 525961250 | 33550 | 33550 | 33600 | 33550 | 2769 |
| 612 | 20230731 | 091000 | 432991550 | 33600 | 33600 | 33600 | 33550 | 1225 |
| 613 | 20230731 | 090900 | 391841250 | 33600 | 33650 | 33650 | 33500 | 1262 |
| 614 | 20230731 | 090800 | 349478750 | 33650 | 33500 | 33650 | 33450 | 1398 |
| 615 | 20230731 | 090700 | 302545800 | 33500 | 33550 | 33550 | 33450 | 514 |
| 616 | 20230731 | 090600 | 285320600 | 33500 | 33550 | 33550 | 33450 | 919 |
| 617 | 20230731 | 090500 | 254528200 | 33500 | 33450 | 33500 | 33450 | 246 |
| 618 | 20230731 | 090400 | 246288950 | 33550 | 33500 | 33550 | 33450 | 644 |
| 619 | 20230731 | 090300 | 224716250 | 33500 | 33550 | 33550 | 33500 | 544 |
| 620 | 20230731 | 090200 | 206480050 | 33500 | 33500 | 33550 | 33450 | 2362 |
| 621 | 20230731 | 090100 | 127252450 | 33500 | 33500 | 33600 | 33450 | 665 |
| 622 | 20230731 | 090000 | 104951500 | 33500 | 33600 | 33600 | 33300 | 3129 |