32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 190200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 3 | 20230731 | 190100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230731 | 190000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230731 | 185900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230731 | 185800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230731 | 185700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230731 | 185600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230731 | 185500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230731 | 185400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230731 | 185300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230731 | 185200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230731 | 185100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230731 | 185000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230731 | 184900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230731 | 184800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230731 | 184700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230731 | 184600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230731 | 184500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230731 | 184400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230731 | 184300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230731 | 184200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230731 | 184100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230731 | 184000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230731 | 183900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230731 | 183800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230731 | 183700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230731 | 183600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230731 | 183500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230731 | 183400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230731 | 183300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230731 | 183200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 33 | 20230731 | 183100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230731 | 183000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230731 | 182900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230731 | 182800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230731 | 182700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230731 | 182600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230731 | 182500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230731 | 182400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230731 | 182300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230731 | 182200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230731 | 182100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230731 | 182000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230731 | 181900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230731 | 181800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230731 | 181700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230731 | 181600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230731 | 181500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230731 | 181400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230731 | 181300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230731 | 181200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230731 | 181100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230731 | 181000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230731 | 180900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230731 | 180800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230731 | 180700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230731 | 180600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230731 | 180500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230731 | 180400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230731 | 180300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230731 | 180200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 63 | 20230731 | 180100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230731 | 180000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230731 | 175900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230731 | 175800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230731 | 175700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230731 | 175600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230731 | 175500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230731 | 175400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230731 | 175300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230731 | 175200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230731 | 175100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230731 | 175000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230731 | 174900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230731 | 174800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230731 | 174700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230731 | 174600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230731 | 174500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230731 | 174400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230731 | 174300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230731 | 174200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230731 | 174100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230731 | 174000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230731 | 173900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230731 | 173800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230731 | 173700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230731 | 173600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230731 | 173500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230731 | 173400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230731 | 173300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230731 | 173200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 93 | 20230731 | 173100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230731 | 173000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230731 | 172900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230731 | 172800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230731 | 172700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230731 | 172600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230731 | 172500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230731 | 172400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230731 | 172300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230731 | 172200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230731 | 172100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230731 | 172000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230731 | 171900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230731 | 171800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230731 | 171700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230731 | 171600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230731 | 171500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230731 | 171400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230731 | 171300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230731 | 171200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230731 | 171100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230731 | 171000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230731 | 170900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230731 | 170800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230731 | 170700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230731 | 170600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230731 | 170500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230731 | 170400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230731 | 170300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230731 | 170200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 123 | 20230731 | 170100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230731 | 170000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230731 | 165900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230731 | 165800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230731 | 165700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230731 | 165600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230731 | 165500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230731 | 165400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230731 | 165300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230731 | 165200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230731 | 165100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230731 | 165000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230731 | 164900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230731 | 164800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230731 | 164700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230731 | 164600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230731 | 164500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230731 | 164400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230731 | 164300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230731 | 164200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230731 | 164100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230731 | 164000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230731 | 163900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230731 | 163800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230731 | 163700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230731 | 163600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230731 | 163500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230731 | 163400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230731 | 163300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230731 | 163200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 153 | 20230731 | 163100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230731 | 163000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230731 | 162900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230731 | 162800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230731 | 162700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230731 | 162600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230731 | 162500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230731 | 162400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230731 | 162300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230731 | 162200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230731 | 162100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230731 | 162000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230731 | 161900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230731 | 161800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230731 | 161700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230731 | 161600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230731 | 161500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230731 | 161400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230731 | 161300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230731 | 161200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230731 | 161100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230731 | 161000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230731 | 160900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230731 | 160800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230731 | 160700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230731 | 160600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230731 | 160500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230731 | 160400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230731 | 160300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230731 | 160200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 183 | 20230731 | 160100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230731 | 160000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230731 | 155900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230731 | 155800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230731 | 155700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230731 | 155600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230731 | 155500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230731 | 155400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230731 | 155300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230731 | 155200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230731 | 155100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230731 | 155000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230731 | 154900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230731 | 154800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230731 | 154700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230731 | 154600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230731 | 154500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230731 | 154400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230731 | 154300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230731 | 154200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230731 | 154100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230731 | 154000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230731 | 153900 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230731 | 153800 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230731 | 153700 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230731 | 153600 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230731 | 153500 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230731 | 153400 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230731 | 153300 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230731 | 153200 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 213 | 20230731 | 153100 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230731 | 153000 | 12321758100 | 30000 | 30000 | 30000 | 30000 | 6311 |
| 215 | 20230731 | 152900 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230731 | 152800 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230731 | 152700 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20230731 | 152600 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20230731 | 152500 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20230731 | 152400 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20230731 | 152300 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20230731 | 152200 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20230731 | 152100 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20230731 | 152000 | 12132428100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20230731 | 151900 | 12132428100 | 30000 | 29850 | 30050 | 29850 | 1298 |
| 226 | 20230731 | 151800 | 12093581650 | 29850 | 29650 | 29850 | 29650 | 976 |
| 227 | 20230731 | 151700 | 12064513950 | 29650 | 29700 | 29850 | 29650 | 357 |
| 228 | 20230731 | 151600 | 12053904600 | 29700 | 29750 | 29750 | 29700 | 553 |
| 229 | 20230731 | 151500 | 12037467000 | 29750 | 29750 | 29750 | 29750 | 1626 |
| 230 | 20230731 | 151400 | 11989093500 | 29750 | 29800 | 29800 | 29750 | 867 |
| 231 | 20230731 | 151300 | 11963257100 | 29850 | 29800 | 29850 | 29800 | 520 |
| 232 | 20230731 | 151200 | 11947746100 | 29750 | 29750 | 29800 | 29750 | 127 |
| 233 | 20230731 | 151100 | 11943967350 | 29750 | 29750 | 29750 | 29750 | 160 |
| 234 | 20230731 | 151000 | 11939207350 | 29800 | 29800 | 29900 | 29800 | 367 |
| 235 | 20230731 | 150900 | 11928242900 | 29800 | 29750 | 29800 | 29750 | 150 |
| 236 | 20230731 | 150800 | 11923774200 | 29750 | 29850 | 29850 | 29750 | 766 |
| 237 | 20230731 | 150700 | 11900923350 | 29900 | 29900 | 29900 | 29900 | 218 |
| 238 | 20230731 | 150600 | 11894405150 | 29900 | 29900 | 29900 | 29900 | 266 |
| 239 | 20230731 | 150500 | 11886451750 | 30000 | 30000 | 30000 | 30000 | 380 |
| 240 | 20230731 | 150400 | 11875051750 | 30000 | 29900 | 30000 | 29850 | 1110 |
| 241 | 20230731 | 150300 | 11841762900 | 30000 | 29950 | 30050 | 29950 | 2996 |
| 242 | 20230731 | 150200 | 11751933100 | 29950 | 29850 | 30000 | 29850 | 2703 |
| 243 | 20230731 | 150100 | 11670922700 | 29800 | 29800 | 30000 | 29750 | 1847 |
| 244 | 20230731 | 150000 | 11615668850 | 29950 | 29950 | 29950 | 29850 | 1622 |
| 245 | 20230731 | 145900 | 11567100250 | 30000 | 29550 | 30000 | 29550 | 3651 |
| 246 | 20230731 | 145800 | 11458002650 | 29750 | 29450 | 29750 | 29450 | 107 |
| 247 | 20230731 | 145700 | 11454832800 | 29450 | 29450 | 29450 | 29450 | 242 |
| 248 | 20230731 | 145600 | 11447705900 | 29450 | 29600 | 29600 | 29400 | 2762 |
| 249 | 20230731 | 145500 | 11366232550 | 29600 | 29600 | 29650 | 29600 | 555 |
| 250 | 20230731 | 145400 | 11349804450 | 29600 | 29700 | 29700 | 29550 | 106 |
| 251 | 20230731 | 145300 | 11346670300 | 29750 | 29650 | 29750 | 29550 | 4456 |
| 252 | 20230731 | 145200 | 11214648400 | 29650 | 29700 | 29700 | 29650 | 436 |
| 253 | 20230731 | 145100 | 11201699300 | 29700 | 29700 | 29750 | 29700 | 1491 |
| 254 | 20230731 | 145000 | 11157416100 | 29800 | 29850 | 29850 | 29750 | 891 |
| 255 | 20230731 | 144900 | 11130863150 | 29800 | 29950 | 30000 | 29800 | 1795 |
| 256 | 20230731 | 144800 | 11077308400 | 29900 | 29800 | 29900 | 29800 | 572 |
| 257 | 20230731 | 144700 | 11060231100 | 29850 | 29850 | 29850 | 29800 | 154 |
| 258 | 20230731 | 144600 | 11055634250 | 29850 | 29850 | 29900 | 29850 | 208 |
| 259 | 20230731 | 144500 | 11049415500 | 29800 | 29850 | 29900 | 29800 | 383 |
| 260 | 20230731 | 144400 | 11037970050 | 29850 | 29900 | 29900 | 29850 | 142 |
| 261 | 20230731 | 144300 | 11033726300 | 29850 | 29850 | 29850 | 29800 | 241 |
| 262 | 20230731 | 144200 | 11026535050 | 29800 | 29800 | 29850 | 29750 | 163 |
| 263 | 20230731 | 144100 | 11021677650 | 29800 | 29600 | 29800 | 29600 | 971 |
| 264 | 20230731 | 144000 | 10992829800 | 29600 | 29800 | 29800 | 29600 | 3980 |
| 265 | 20230731 | 143900 | 10874607950 | 29800 | 29900 | 30000 | 29800 | 5023 |
| 266 | 20230731 | 143800 | 10724556500 | 29950 | 29950 | 29950 | 29950 | 1722 |
| 267 | 20230731 | 143700 | 10672982600 | 29950 | 29950 | 29950 | 29950 | 709 |
| 268 | 20230731 | 143600 | 10651748050 | 29950 | 29950 | 29950 | 29950 | 42 |
| 269 | 20230731 | 143500 | 10650490150 | 30000 | 29950 | 30000 | 29950 | 452 |
| 270 | 20230731 | 143400 | 10636930250 | 30000 | 30000 | 30000 | 29950 | 132 |
| 271 | 20230731 | 143300 | 10632970300 | 30000 | 30000 | 30000 | 29950 | 2187 |
| 272 | 20230731 | 143200 | 10567360450 | 29950 | 29950 | 30000 | 29950 | 465 |
| 273 | 20230731 | 143100 | 10553411650 | 29950 | 29950 | 30000 | 29950 | 91 |
| 274 | 20230731 | 143000 | 10550685050 | 30000 | 30000 | 30000 | 29950 | 118 |
| 275 | 20230731 | 142900 | 10547145100 | 29950 | 30000 | 30000 | 29950 | 183 |
| 276 | 20230731 | 142800 | 10541655250 | 29950 | 30000 | 30000 | 29950 | 18 |
| 277 | 20230731 | 142700 | 10541115300 | 30000 | 30050 | 30050 | 29950 | 119 |
| 278 | 20230731 | 142600 | 10537544550 | 30050 | 30000 | 30050 | 30000 | 1229 |
| 279 | 20230731 | 142500 | 10500669550 | 30000 | 30000 | 30000 | 30000 | 41 |
| 280 | 20230731 | 142400 | 10499439550 | 30000 | 30000 | 30000 | 30000 | 500 |
| 281 | 20230731 | 142300 | 10484439550 | 30000 | 30000 | 30000 | 30000 | 528 |
| 282 | 20230731 | 142200 | 10468599550 | 29950 | 30000 | 30000 | 29950 | 25 |
| 283 | 20230731 | 142100 | 10467849650 | 30000 | 30000 | 30000 | 29950 | 1177 |
| 284 | 20230731 | 142000 | 10432541300 | 30000 | 30000 | 30000 | 30000 | 88 |
| 285 | 20230731 | 141900 | 10429901300 | 30000 | 30000 | 30000 | 30000 | 850 |
| 286 | 20230731 | 141800 | 10404401300 | 30000 | 30000 | 30050 | 29900 | 2298 |
| 287 | 20230731 | 141700 | 10335495450 | 29950 | 30100 | 30100 | 29950 | 2848 |
| 288 | 20230731 | 141600 | 10250045700 | 30100 | 30250 | 30250 | 30100 | 1887 |
| 289 | 20230731 | 141500 | 10193124400 | 30200 | 30350 | 30450 | 30200 | 2967 |
| 290 | 20230731 | 141400 | 10103033900 | 30500 | 30150 | 30550 | 30150 | 7658 |
| 291 | 20230731 | 141300 | 9870670350 | 30100 | 30100 | 30100 | 30050 | 1501 |
| 292 | 20230731 | 141200 | 9825490300 | 30200 | 30150 | 30200 | 30000 | 735 |
| 293 | 20230731 | 141100 | 9803392050 | 30150 | 30250 | 30300 | 30000 | 5820 |
| 294 | 20230731 | 141000 | 9628238200 | 30250 | 30000 | 30250 | 30000 | 5426 |
| 295 | 20230731 | 140900 | 9464729900 | 30000 | 30000 | 30000 | 30000 | 238 |
| 296 | 20230731 | 140800 | 9457589900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 297 | 20230731 | 140700 | 9457589900 | 30000 | 30000 | 30000 | 30000 | 30 |
| 298 | 20230731 | 140600 | 9456689900 | 30000 | 30000 | 30000 | 30000 | 254 |
| 299 | 20230731 | 140500 | 9449069900 | 30000 | 30000 | 30000 | 30000 | 716 |
| 300 | 20230731 | 140400 | 9427589900 | 30000 | 30000 | 30000 | 30000 | 4 |
| 301 | 20230731 | 140300 | 9427469900 | 29950 | 30000 | 30000 | 29950 | 726 |
| 302 | 20230731 | 140200 | 9405691900 | 30000 | 30000 | 30150 | 30000 | 325 |
| 303 | 20230731 | 140100 | 9395941750 | 30000 | 30000 | 30000 | 30000 | 567 |
| 304 | 20230731 | 140000 | 9378931750 | 30000 | 30100 | 30100 | 30000 | 1004 |
| 305 | 20230731 | 135900 | 9348806600 | 30050 | 30150 | 30150 | 30050 | 540 |
| 306 | 20230731 | 135800 | 9332555250 | 30150 | 30100 | 30150 | 30100 | 956 |
| 307 | 20230731 | 135700 | 9303739350 | 30100 | 30100 | 30100 | 30100 | 20 |
| 308 | 20230731 | 135600 | 9303137350 | 30150 | 30050 | 30150 | 30050 | 2272 |
| 309 | 20230731 | 135500 | 9234779600 | 30050 | 30000 | 30050 | 30000 | 1781 |
| 310 | 20230731 | 135400 | 9181333900 | 30000 | 30000 | 30000 | 30000 | 583 |
| 311 | 20230731 | 135300 | 9163843900 | 30000 | 29950 | 30000 | 29950 | 9 |
| 312 | 20230731 | 135200 | 9163574100 | 29950 | 29950 | 29950 | 29950 | 195 |
| 313 | 20230731 | 135100 | 9157733850 | 29900 | 29800 | 29900 | 29800 | 47 |
| 314 | 20230731 | 135000 | 9156329550 | 29900 | 29800 | 29900 | 29800 | 179 |
| 315 | 20230731 | 134900 | 9150979450 | 29800 | 29800 | 29800 | 29800 | 25 |
| 316 | 20230731 | 134800 | 9150234450 | 29850 | 29800 | 29850 | 29800 | 105 |
| 317 | 20230731 | 134700 | 9147105200 | 29850 | 29850 | 29900 | 29850 | 1235 |
| 318 | 20230731 | 134600 | 9110239950 | 29900 | 29950 | 29950 | 29900 | 251 |
| 319 | 20230731 | 134500 | 9102733150 | 29900 | 29950 | 29950 | 29900 | 71 |
| 320 | 20230731 | 134400 | 9100607950 | 29950 | 29900 | 29950 | 29900 | 1521 |
| 321 | 20230731 | 134300 | 9055129300 | 29900 | 29950 | 29950 | 29900 | 1076 |
| 322 | 20230731 | 134200 | 9022903650 | 29950 | 29950 | 29950 | 29950 | 1 |
| 323 | 20230731 | 134100 | 9022873700 | 29950 | 29950 | 29950 | 29950 | 88 |
| 324 | 20230731 | 134000 | 9020238100 | 30000 | 30000 | 30000 | 30000 | 111 |
| 325 | 20230731 | 133900 | 9016908100 | 30000 | 30000 | 30000 | 30000 | 44 |
| 326 | 20230731 | 133800 | 9015588100 | 29850 | 29850 | 29850 | 29850 | 335 |
| 327 | 20230731 | 133700 | 9005588350 | 29850 | 29950 | 29950 | 29850 | 1641 |
| 328 | 20230731 | 133600 | 8956541150 | 30000 | 29900 | 30000 | 29900 | 818 |
| 329 | 20230731 | 133500 | 8932011150 | 30000 | 30000 | 30000 | 29950 | 1241 |
| 330 | 20230731 | 133400 | 8894841900 | 29950 | 30000 | 30000 | 29950 | 39 |
| 331 | 20230731 | 133300 | 8893673800 | 30000 | 30100 | 30150 | 30000 | 3603 |
| 332 | 20230731 | 133200 | 8785248300 | 30150 | 30050 | 30150 | 30050 | 912 |
| 333 | 20230731 | 133100 | 8757778600 | 30100 | 30050 | 30100 | 30050 | 386 |
| 334 | 20230731 | 133000 | 8746160100 | 30050 | 29950 | 30050 | 29950 | 840 |
| 335 | 20230731 | 132900 | 8720937150 | 30000 | 30000 | 30050 | 30000 | 4220 |
| 336 | 20230731 | 132800 | 8594337100 | 29900 | 29950 | 29950 | 29900 | 556 |
| 337 | 20230731 | 132700 | 8577685900 | 29950 | 29850 | 29950 | 29850 | 209 |
| 338 | 20230731 | 132600 | 8571431450 | 29900 | 29950 | 30000 | 29800 | 1836 |
| 339 | 20230731 | 132500 | 8516586050 | 29900 | 29900 | 29950 | 29900 | 1029 |
| 340 | 20230731 | 132400 | 8485818900 | 29900 | 30000 | 30000 | 29900 | 1124 |
| 341 | 20230731 | 132300 | 8452152350 | 29950 | 30050 | 30050 | 29950 | 2869 |
| 342 | 20230731 | 132200 | 8366053350 | 30050 | 30100 | 30100 | 30050 | 1170 |
| 343 | 20230731 | 132100 | 8330874800 | 30050 | 30050 | 30100 | 30050 | 270 |
| 344 | 20230731 | 132000 | 8322754700 | 30100 | 30150 | 30150 | 30100 | 1528 |
| 345 | 20230731 | 131900 | 8276712700 | 30200 | 30200 | 30200 | 30200 | 457 |
| 346 | 20230731 | 131800 | 8262911300 | 30200 | 30300 | 30300 | 30200 | 926 |
| 347 | 20230731 | 131700 | 8234889400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 348 | 20230731 | 131600 | 8234889400 | 30250 | 30250 | 30250 | 30250 | 495 |
| 349 | 20230731 | 131500 | 8219915650 | 30300 | 30200 | 30300 | 30200 | 2871 |
| 350 | 20230731 | 131400 | 8133076900 | 30200 | 30350 | 30350 | 30200 | 1137 |
| 351 | 20230731 | 131300 | 8098699700 | 30400 | 30350 | 30400 | 30350 | 579 |
| 352 | 20230731 | 131200 | 8081112050 | 30450 | 30250 | 30500 | 30250 | 5773 |
| 353 | 20230731 | 131100 | 7905467750 | 30200 | 30150 | 30200 | 30150 | 790 |
| 354 | 20230731 | 131000 | 7881632650 | 30150 | 30150 | 30150 | 30150 | 112 |
| 355 | 20230731 | 130900 | 7878255850 | 30100 | 30100 | 30100 | 30100 | 610 |
| 356 | 20230731 | 130800 | 7859894850 | 30050 | 30050 | 30050 | 30000 | 900 |
| 357 | 20230731 | 130700 | 7832874850 | 30000 | 30000 | 30000 | 30000 | 400 |
| 358 | 20230731 | 130600 | 7820874850 | 30000 | 30000 | 30000 | 30000 | 350 |
| 359 | 20230731 | 130500 | 7810374850 | 30050 | 30100 | 30100 | 30000 | 2258 |
| 360 | 20230731 | 130400 | 7742492950 | 30100 | 30150 | 30200 | 30100 | 815 |
| 361 | 20230731 | 130300 | 7717902900 | 30050 | 30100 | 30150 | 30050 | 798 |
| 362 | 20230731 | 130200 | 7693875650 | 30100 | 30000 | 30100 | 30000 | 1752 |
| 363 | 20230731 | 130100 | 7641260350 | 30000 | 30000 | 30000 | 29950 | 1266 |
| 364 | 20230731 | 130000 | 7603340600 | 30000 | 30050 | 30050 | 30000 | 3930 |
| 365 | 20230731 | 125900 | 7485394100 | 30050 | 30100 | 30100 | 30050 | 314 |
| 366 | 20230731 | 125800 | 7475943350 | 30100 | 30100 | 30200 | 30100 | 257 |
| 367 | 20230731 | 125700 | 7468206050 | 30100 | 30050 | 30100 | 30050 | 539 |
| 368 | 20230731 | 125600 | 7451997150 | 30050 | 30100 | 30150 | 30050 | 2154 |
| 369 | 20230731 | 125500 | 7387191150 | 30100 | 30200 | 30200 | 30100 | 1639 |
| 370 | 20230731 | 125400 | 7337807650 | 30200 | 30150 | 30200 | 30100 | 1187 |
| 371 | 20230731 | 125300 | 7301998100 | 30150 | 30400 | 30400 | 30150 | 2205 |
| 372 | 20230731 | 125200 | 7235250450 | 30450 | 30550 | 30550 | 30400 | 873 |
| 373 | 20230731 | 125100 | 7208628650 | 30550 | 30600 | 30600 | 30500 | 911 |
| 374 | 20230731 | 125000 | 7180810100 | 30600 | 30400 | 30600 | 30400 | 2115 |
| 375 | 20230731 | 124900 | 7116385100 | 30350 | 30400 | 30400 | 30350 | 568 |
| 376 | 20230731 | 124800 | 7099129600 | 30350 | 30400 | 30400 | 30350 | 287 |
| 377 | 20230731 | 124700 | 7090416550 | 30350 | 30350 | 30400 | 30350 | 59 |
| 378 | 20230731 | 124600 | 7088625750 | 30350 | 30350 | 30350 | 30200 | 914 |
| 379 | 20230731 | 124500 | 7060902650 | 30350 | 30700 | 30700 | 30350 | 4028 |
| 380 | 20230731 | 124400 | 6937950050 | 30650 | 30700 | 30700 | 30550 | 2044 |
| 381 | 20230731 | 124300 | 6875298650 | 30700 | 30550 | 30750 | 30500 | 4755 |
| 382 | 20230731 | 124200 | 6729640500 | 30500 | 30400 | 30550 | 30400 | 5236 |
| 383 | 20230731 | 124100 | 6569999800 | 30400 | 30450 | 30450 | 30400 | 74 |
| 384 | 20230731 | 124000 | 6567746800 | 30300 | 30300 | 30450 | 30250 | 3532 |
| 385 | 20230731 | 123900 | 6460410750 | 30350 | 30000 | 30350 | 30000 | 14596 |
| 386 | 20230731 | 123800 | 6019441750 | 30000 | 30000 | 30050 | 30000 | 504 |
| 387 | 20230731 | 123700 | 6004321700 | 30000 | 30100 | 30100 | 30000 | 383 |
| 388 | 20230731 | 123600 | 5992828900 | 30100 | 30050 | 30100 | 30000 | 1239 |
| 389 | 20230731 | 123500 | 5955644850 | 30100 | 30100 | 30100 | 30050 | 112 |
| 390 | 20230731 | 123400 | 5952277650 | 30100 | 30050 | 30100 | 30050 | 22 |
| 391 | 20230731 | 123300 | 5951616000 | 30000 | 30000 | 30000 | 30000 | 573 |
| 392 | 20230731 | 123200 | 5934426000 | 30000 | 30000 | 30000 | 29900 | 310 |
| 393 | 20230731 | 123100 | 5925133600 | 29900 | 30100 | 30100 | 29900 | 4000 |
| 394 | 20230731 | 123000 | 5805395100 | 30150 | 30200 | 30200 | 30000 | 820 |
| 395 | 20230731 | 122900 | 5780640200 | 30150 | 29900 | 30150 | 29900 | 7877 |
| 396 | 20230731 | 122800 | 5543907700 | 29850 | 29850 | 29850 | 29850 | 690 |
| 397 | 20230731 | 122700 | 5523311200 | 29800 | 29750 | 29800 | 29750 | 385 |
| 398 | 20230731 | 122600 | 5511841150 | 29750 | 29750 | 29750 | 29750 | 43 |
| 399 | 20230731 | 122500 | 5510561900 | 29700 | 29700 | 29700 | 29700 | 331 |
| 400 | 20230731 | 122400 | 5500731200 | 29650 | 29650 | 29650 | 29650 | 746 |
| 401 | 20230731 | 122300 | 5478612300 | 29600 | 29700 | 29700 | 29600 | 152 |
| 402 | 20230731 | 122200 | 5474103100 | 29700 | 29500 | 29700 | 29500 | 3258 |
| 403 | 20230731 | 122100 | 5377513000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 404 | 20230731 | 122000 | 5377513000 | 29400 | 29450 | 29500 | 29400 | 1193 |
| 405 | 20230731 | 121900 | 5342354300 | 29450 | 29400 | 29450 | 29400 | 2639 |
| 406 | 20230731 | 121800 | 5264638700 | 29400 | 29400 | 29400 | 29400 | 1692 |
| 407 | 20230731 | 121700 | 5214893900 | 29400 | 29350 | 29400 | 29250 | 1341 |
| 408 | 20230731 | 121600 | 5175521350 | 29350 | 29400 | 29400 | 29350 | 2 |
| 409 | 20230731 | 121500 | 5175462600 | 29400 | 29350 | 29400 | 29350 | 687 |
| 410 | 20230731 | 121400 | 5155294150 | 29350 | 29400 | 29400 | 29350 | 487 |
| 411 | 20230731 | 121300 | 5141000650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 412 | 20230731 | 121200 | 5141000650 | 29450 | 29400 | 29450 | 29300 | 4531 |
| 413 | 20230731 | 121100 | 5008188200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 414 | 20230731 | 121000 | 5008188200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 415 | 20230731 | 120900 | 5008188200 | 29400 | 29400 | 29400 | 29400 | 31 |
| 416 | 20230731 | 120800 | 5007276800 | 29400 | 29400 | 29400 | 29400 | 5 |
| 417 | 20230731 | 120700 | 5007129800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 418 | 20230731 | 120600 | 5007129800 | 29550 | 29500 | 29550 | 29500 | 338 |
| 419 | 20230731 | 120500 | 4997150650 | 29550 | 29400 | 29550 | 29400 | 200 |
| 420 | 20230731 | 120400 | 4991259300 | 29350 | 29350 | 29350 | 29350 | 183 |
| 421 | 20230731 | 120300 | 4985888250 | 29350 | 29400 | 29400 | 29350 | 562 |
| 422 | 20230731 | 120200 | 4969382400 | 29400 | 29400 | 29400 | 29400 | 448 |
| 423 | 20230731 | 120100 | 4956211200 | 29400 | 29400 | 29400 | 29400 | 400 |
| 424 | 20230731 | 120000 | 4944451200 | 29400 | 29500 | 29500 | 29350 | 1576 |
| 425 | 20230731 | 115900 | 4898109300 | 29500 | 29500 | 29500 | 29500 | 47 |
| 426 | 20230731 | 115800 | 4896722800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 427 | 20230731 | 115700 | 4896722800 | 29450 | 29500 | 29500 | 29450 | 26 |
| 428 | 20230731 | 115600 | 4895957050 | 29500 | 29500 | 29500 | 29500 | 127 |
| 429 | 20230731 | 115500 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 430 | 20230731 | 115400 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 431 | 20230731 | 115300 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 432 | 20230731 | 115200 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 433 | 20230731 | 115100 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 434 | 20230731 | 115000 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 435 | 20230731 | 114900 | 4892210550 | 29450 | 29450 | 29450 | 29450 | 400 |
| 436 | 20230731 | 114800 | 4880430550 | 29450 | 29450 | 29450 | 29450 | 45 |
| 437 | 20230731 | 114700 | 4879105300 | 29450 | 29450 | 29450 | 29450 | 1 |
| 438 | 20230731 | 114600 | 4879075850 | 29450 | 29450 | 29450 | 29450 | 71 |
| 439 | 20230731 | 114500 | 4876984900 | 29450 | 29500 | 29500 | 29450 | 317 |
| 440 | 20230731 | 114400 | 4867644750 | 29500 | 29500 | 29500 | 29500 | 369 |
| 441 | 20230731 | 114300 | 4856759250 | 29500 | 29500 | 29500 | 29500 | 100 |
| 442 | 20230731 | 114200 | 4853809250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 443 | 20230731 | 114100 | 4853809250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 444 | 20230731 | 114000 | 4853809250 | 29500 | 29500 | 29500 | 29500 | 1 |
| 445 | 20230731 | 113900 | 4853779750 | 29500 | 29500 | 29500 | 29500 | 0 |
| 446 | 20230731 | 113800 | 4853779750 | 29500 | 29500 | 29500 | 29500 | 1 |
| 447 | 20230731 | 113700 | 4853750250 | 29500 | 29400 | 29500 | 29300 | 1016 |
| 448 | 20230731 | 113600 | 4823913050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 449 | 20230731 | 113500 | 4823913050 | 29400 | 29400 | 29400 | 29400 | 31 |
| 450 | 20230731 | 113400 | 4823001650 | 29350 | 29500 | 29500 | 29350 | 1355 |
| 451 | 20230731 | 113300 | 4783138950 | 29500 | 29500 | 29500 | 29500 | 10 |
| 452 | 20230731 | 113200 | 4782843950 | 29500 | 29500 | 29500 | 29500 | 49 |
| 453 | 20230731 | 113100 | 4781398450 | 29500 | 29500 | 29500 | 29500 | 20 |
| 454 | 20230731 | 113000 | 4780808450 | 29500 | 29500 | 29500 | 29500 | 0 |
| 455 | 20230731 | 112900 | 4780808450 | 29500 | 29500 | 29500 | 29500 | 300 |
| 456 | 20230731 | 112800 | 4771958450 | 29500 | 29500 | 29500 | 29500 | 0 |
| 457 | 20230731 | 112700 | 4771958450 | 29500 | 29500 | 29500 | 29500 | 280 |
| 458 | 20230731 | 112600 | 4763698450 | 29500 | 29500 | 29500 | 29500 | 24 |
| 459 | 20230731 | 112500 | 4762990450 | 29500 | 29450 | 29500 | 29450 | 1813 |
| 460 | 20230731 | 112400 | 4709532000 | 29400 | 29350 | 29400 | 29350 | 253 |
| 461 | 20230731 | 112300 | 4702097000 | 29350 | 29400 | 29400 | 29200 | 2523 |
| 462 | 20230731 | 112200 | 4628221600 | 29500 | 29300 | 29500 | 29300 | 602 |
| 463 | 20230731 | 112100 | 4610520550 | 29300 | 29300 | 29450 | 29250 | 641 |
| 464 | 20230731 | 112000 | 4591740550 | 29250 | 29500 | 29500 | 29250 | 5100 |
| 465 | 20230731 | 111900 | 4442375550 | 29500 | 29500 | 29600 | 29500 | 270 |
| 466 | 20230731 | 111800 | 4434410450 | 29500 | 29600 | 29600 | 29500 | 524 |
| 467 | 20230731 | 111700 | 4418947450 | 29600 | 29600 | 29600 | 29600 | 77 |
| 468 | 20230731 | 111600 | 4416668250 | 29600 | 29600 | 29600 | 29600 | 274 |
| 469 | 20230731 | 111500 | 4408557850 | 29550 | 29550 | 29550 | 29550 | 400 |
| 470 | 20230731 | 111400 | 4396737850 | 29500 | 29500 | 29500 | 29500 | 3 |
| 471 | 20230731 | 111300 | 4396649350 | 29500 | 29550 | 29550 | 29500 | 381 |
| 472 | 20230731 | 111200 | 4385398500 | 29600 | 29600 | 29600 | 29600 | 380 |
| 473 | 20230731 | 111100 | 4374150500 | 29650 | 29700 | 29700 | 29650 | 287 |
| 474 | 20230731 | 111000 | 4365636150 | 29700 | 29700 | 29700 | 29700 | 155 |
| 475 | 20230731 | 110900 | 4361032650 | 29700 | 29800 | 29800 | 29700 | 18 |
| 476 | 20230731 | 110800 | 4360497500 | 29850 | 29850 | 29850 | 29850 | 121 |
| 477 | 20230731 | 110700 | 4356885650 | 29850 | 29850 | 29900 | 29850 | 1692 |
| 478 | 20230731 | 110600 | 4306350700 | 29900 | 29950 | 29950 | 29900 | 56 |
| 479 | 20230731 | 110500 | 4304674000 | 29950 | 29900 | 29950 | 29900 | 192 |
| 480 | 20230731 | 110400 | 4298933150 | 29900 | 29900 | 29900 | 29850 | 170 |
| 481 | 20230731 | 110300 | 4293850300 | 29900 | 29850 | 29950 | 29850 | 1736 |
| 482 | 20230731 | 110200 | 4241953750 | 29900 | 29750 | 29900 | 29750 | 736 |
| 483 | 20230731 | 110100 | 4219980800 | 29750 | 29750 | 29750 | 29750 | 1 |
| 484 | 20230731 | 110000 | 4219951050 | 29750 | 29750 | 29750 | 29750 | 10 |
| 485 | 20230731 | 105900 | 4219653550 | 29850 | 29750 | 29850 | 29750 | 1490 |
| 486 | 20230731 | 105800 | 4175203000 | 29750 | 29750 | 29750 | 29750 | 781 |
| 487 | 20230731 | 105700 | 4151968250 | 29750 | 29700 | 29800 | 29700 | 368 |
| 488 | 20230731 | 105600 | 4141035200 | 29750 | 29850 | 29850 | 29700 | 663 |
| 489 | 20230731 | 105500 | 4121295150 | 29700 | 29700 | 29700 | 29700 | 50 |
| 490 | 20230731 | 105400 | 4119810150 | 29700 | 29700 | 29700 | 29600 | 2415 |
| 491 | 20230731 | 105300 | 4048191550 | 29700 | 29800 | 29800 | 29700 | 481 |
| 492 | 20230731 | 105200 | 4033903850 | 29850 | 29850 | 29900 | 29850 | 2291 |
| 493 | 20230731 | 105100 | 3965494950 | 29850 | 29800 | 29900 | 29800 | 920 |
| 494 | 20230731 | 105000 | 3938063200 | 29800 | 29650 | 29800 | 29650 | 252 |
| 495 | 20230731 | 104900 | 3930553900 | 29750 | 29500 | 29750 | 29500 | 2503 |
| 496 | 20230731 | 104800 | 3856226200 | 29500 | 29400 | 29500 | 29400 | 728 |
| 497 | 20230731 | 104700 | 3834769700 | 29200 | 29300 | 29300 | 29150 | 939 |
| 498 | 20230731 | 104600 | 3807302450 | 29400 | 29350 | 29400 | 29350 | 1601 |
| 499 | 20230731 | 104500 | 3760236200 | 29350 | 29300 | 29350 | 29300 | 641 |
| 500 | 20230731 | 104400 | 3741437850 | 29250 | 29250 | 29250 | 29250 | 1 |
| 501 | 20230731 | 104300 | 3741408600 | 29250 | 29250 | 29250 | 29250 | 7 |
| 502 | 20230731 | 104200 | 3741203850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 503 | 20230731 | 104100 | 3741203850 | 29300 | 29200 | 29300 | 29200 | 133 |
| 504 | 20230731 | 104000 | 3737307250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 505 | 20230731 | 103900 | 3737307250 | 29150 | 29250 | 29250 | 29150 | 1255 |
| 506 | 20230731 | 103800 | 3700691650 | 29300 | 29300 | 29300 | 29300 | 175 |
| 507 | 20230731 | 103700 | 3695564150 | 29350 | 29350 | 29350 | 29350 | 4 |
| 508 | 20230731 | 103600 | 3695446750 | 29300 | 29300 | 29300 | 29300 | 250 |
| 509 | 20230731 | 103500 | 3688121750 | 29200 | 29200 | 29200 | 29200 | 9 |
| 510 | 20230731 | 103400 | 3687858950 | 29300 | 29150 | 29300 | 29150 | 73 |
| 511 | 20230731 | 103300 | 3685730700 | 29150 | 29250 | 29250 | 29150 | 1693 |
| 512 | 20230731 | 103200 | 3636269800 | 29250 | 29300 | 29400 | 29250 | 395 |
| 513 | 20230731 | 103100 | 3624709350 | 29250 | 29300 | 29300 | 29250 | 12 |
| 514 | 20230731 | 103000 | 3624358250 | 29250 | 29250 | 29250 | 29250 | 100 |
| 515 | 20230731 | 102900 | 3621433250 | 29250 | 29250 | 29250 | 29250 | 49 |
| 516 | 20230731 | 102800 | 3620000000 | 29250 | 29250 | 29250 | 29250 | 15 |
| 517 | 20230731 | 102700 | 3619561250 | 29250 | 29250 | 29250 | 29250 | 465 |
| 518 | 20230731 | 102600 | 3605960000 | 29250 | 29250 | 29250 | 29200 | 138 |
| 519 | 20230731 | 102500 | 3601928550 | 29200 | 29250 | 29300 | 29200 | 168 |
| 520 | 20230731 | 102400 | 3597011800 | 29350 | 29350 | 29350 | 29350 | 10 |
| 521 | 20230731 | 102300 | 3596718300 | 29300 | 29300 | 29300 | 29300 | 50 |
| 522 | 20230731 | 102200 | 3595253300 | 29500 | 29350 | 29500 | 29350 | 145 |
| 523 | 20230731 | 102100 | 3590990750 | 29600 | 29550 | 29600 | 29550 | 336 |
| 524 | 20230731 | 102000 | 3581045900 | 29600 | 29100 | 29600 | 29100 | 2573 |
| 525 | 20230731 | 101900 | 3505164400 | 29050 | 29100 | 29100 | 29050 | 41 |
| 526 | 20230731 | 101800 | 3503971850 | 29100 | 29050 | 29100 | 29050 | 251 |
| 527 | 20230731 | 101700 | 3496675300 | 29000 | 29000 | 29000 | 29000 | 261 |
| 528 | 20230731 | 101600 | 3489106300 | 29000 | 29050 | 29050 | 29000 | 878 |
| 529 | 20230731 | 101500 | 3463615200 | 29100 | 29100 | 29100 | 29100 | 94 |
| 530 | 20230731 | 101400 | 3460879800 | 29100 | 29200 | 29300 | 29100 | 875 |
| 531 | 20230731 | 101300 | 3435382300 | 29250 | 29300 | 29300 | 29250 | 211 |
| 532 | 20230731 | 101200 | 3429205500 | 29300 | 29250 | 29300 | 29250 | 65 |
| 533 | 20230731 | 101100 | 3427301550 | 29200 | 29200 | 29350 | 29200 | 162 |
| 534 | 20230731 | 101000 | 3422562900 | 29350 | 29350 | 29350 | 29350 | 61 |
| 535 | 20230731 | 100900 | 3420772550 | 29350 | 29200 | 29350 | 29200 | 495 |
| 536 | 20230731 | 100800 | 3406269650 | 29100 | 29150 | 29200 | 29100 | 244 |
| 537 | 20230731 | 100700 | 3399161800 | 29050 | 29150 | 29150 | 29050 | 1397 |
| 538 | 20230731 | 100600 | 3358557550 | 29150 | 29150 | 29300 | 29050 | 1266 |
| 539 | 20230731 | 100500 | 3321713850 | 29150 | 29200 | 29200 | 29150 | 468 |
| 540 | 20230731 | 100400 | 3308055350 | 29200 | 29300 | 29300 | 29200 | 1347 |
| 541 | 20230731 | 100300 | 3268697150 | 29250 | 29500 | 29600 | 29250 | 3571 |
| 542 | 20230731 | 100200 | 3163670400 | 29500 | 29600 | 29600 | 29500 | 1557 |
| 543 | 20230731 | 100100 | 3117674250 | 29600 | 29550 | 29600 | 29550 | 105 |
| 544 | 20230731 | 100000 | 3114570650 | 29650 | 29550 | 29650 | 29550 | 58 |
| 545 | 20230731 | 095900 | 3112855650 | 29650 | 29550 | 29650 | 29550 | 296 |
| 546 | 20230731 | 095800 | 3104083850 | 29500 | 29650 | 29650 | 29500 | 1205 |
| 547 | 20230731 | 095700 | 3068481000 | 29600 | 29600 | 29600 | 29600 | 400 |
| 548 | 20230731 | 095600 | 3056641000 | 29650 | 29600 | 29650 | 29600 | 93 |
| 549 | 20230731 | 095500 | 3053884050 | 29600 | 29650 | 29650 | 29600 | 438 |
| 550 | 20230731 | 095400 | 3040909000 | 29600 | 29500 | 29600 | 29500 | 14 |
| 551 | 20230731 | 095300 | 3040495200 | 29500 | 29550 | 29550 | 29500 | 1021 |
| 552 | 20230731 | 095200 | 3010345400 | 29600 | 29500 | 29700 | 29500 | 182 |
| 553 | 20230731 | 095100 | 3004961450 | 29700 | 29600 | 29700 | 29500 | 1017 |
| 554 | 20230731 | 095000 | 2974899800 | 29700 | 29700 | 29750 | 29600 | 860 |
| 555 | 20230731 | 094900 | 2949395100 | 29750 | 29900 | 29900 | 29750 | 2359 |
| 556 | 20230731 | 094800 | 2879058250 | 29900 | 30050 | 30100 | 29900 | 1964 |
| 557 | 20230731 | 094700 | 2820075750 | 29950 | 30050 | 30150 | 29950 | 1390 |
| 558 | 20230731 | 094600 | 2778309800 | 30000 | 30000 | 30100 | 29950 | 1129 |
| 559 | 20230731 | 094500 | 2744423250 | 29950 | 30000 | 30000 | 29950 | 645 |
| 560 | 20230731 | 094400 | 2725083850 | 30050 | 30300 | 30300 | 30050 | 3388 |
| 561 | 20230731 | 094300 | 2622772650 | 30300 | 30200 | 30350 | 30200 | 3889 |
| 562 | 20230731 | 094200 | 2504986850 | 30200 | 30150 | 30250 | 30150 | 4109 |
| 563 | 20230731 | 094100 | 2380910500 | 30150 | 30000 | 30150 | 29900 | 4029 |
| 564 | 20230731 | 094000 | 2259571500 | 29900 | 30000 | 30000 | 29900 | 672 |
| 565 | 20230731 | 093900 | 2239447000 | 30000 | 30150 | 30150 | 30000 | 150 |
| 566 | 20230731 | 093800 | 2234937100 | 30000 | 29950 | 30100 | 29900 | 3210 |
| 567 | 20230731 | 093700 | 2138436550 | 29900 | 29950 | 29950 | 29900 | 1237 |
| 568 | 20230731 | 093600 | 2101427950 | 29950 | 30000 | 30000 | 29950 | 251 |
| 569 | 20230731 | 093500 | 2093900000 | 30050 | 30050 | 30050 | 30000 | 333 |
| 570 | 20230731 | 093400 | 2083895950 | 30050 | 29600 | 30050 | 29600 | 1670 |
| 571 | 20230731 | 093300 | 2033952650 | 29600 | 29750 | 29800 | 29600 | 1514 |
| 572 | 20230731 | 093200 | 1988938450 | 29650 | 29750 | 29750 | 29600 | 229 |
| 573 | 20230731 | 093100 | 1982155850 | 29600 | 29600 | 29750 | 29600 | 877 |
| 574 | 20230731 | 093000 | 1956161100 | 29600 | 29350 | 29600 | 29300 | 5259 |
| 575 | 20230731 | 092900 | 1801694450 | 29350 | 29800 | 29800 | 29350 | 3108 |
| 576 | 20230731 | 092800 | 1709746950 | 29800 | 30050 | 30050 | 29800 | 560 |
| 577 | 20230731 | 092700 | 1693049850 | 29900 | 30050 | 30050 | 29850 | 481 |
| 578 | 20230731 | 092600 | 1678668050 | 30100 | 30100 | 30100 | 29850 | 1656 |
| 579 | 20230731 | 092500 | 1629048750 | 30000 | 30100 | 30100 | 29950 | 2328 |
| 580 | 20230731 | 092400 | 1559198900 | 30100 | 30150 | 30200 | 30050 | 454 |
| 581 | 20230731 | 092300 | 1545544900 | 30100 | 30100 | 30150 | 30000 | 2089 |
| 582 | 20230731 | 092200 | 1482623300 | 30000 | 30150 | 30150 | 29950 | 867 |
| 583 | 20230731 | 092100 | 1456606300 | 30150 | 29900 | 30150 | 29800 | 3757 |
| 584 | 20230731 | 092000 | 1344118250 | 30100 | 29800 | 30100 | 29800 | 4644 |
| 585 | 20230731 | 091900 | 1204680600 | 29900 | 29650 | 29900 | 29600 | 2363 |
| 586 | 20230731 | 091800 | 1134500800 | 29650 | 29750 | 29800 | 29650 | 657 |
| 587 | 20230731 | 091700 | 1114974700 | 29750 | 29500 | 29750 | 29500 | 794 |
| 588 | 20230731 | 091600 | 1091428500 | 29700 | 29750 | 29850 | 29500 | 2062 |
| 589 | 20230731 | 091500 | 1030422100 | 29800 | 29900 | 30000 | 29700 | 940 |
| 590 | 20230731 | 091400 | 1002397700 | 30000 | 30000 | 30100 | 29700 | 4092 |
| 591 | 20230731 | 091300 | 879931950 | 30000 | 29850 | 30100 | 29850 | 3497 |
| 592 | 20230731 | 091200 | 775183900 | 29850 | 29900 | 29900 | 29750 | 549 |
| 593 | 20230731 | 091100 | 758789600 | 29900 | 29650 | 29900 | 29500 | 2687 |
| 594 | 20230731 | 091000 | 678901850 | 29700 | 29500 | 29800 | 29500 | 2806 |
| 595 | 20230731 | 090900 | 595621000 | 29500 | 29150 | 29650 | 29150 | 3381 |
| 596 | 20230731 | 090800 | 495758050 | 29200 | 29250 | 29400 | 29000 | 2091 |
| 597 | 20230731 | 090700 | 434847800 | 29200 | 29050 | 29400 | 29050 | 4253 |
| 598 | 20230731 | 090600 | 310532450 | 29000 | 28900 | 29100 | 28900 | 779 |
| 599 | 20230731 | 090500 | 287962950 | 28900 | 28900 | 28900 | 28800 | 671 |
| 600 | 20230731 | 090400 | 268637650 | 28900 | 28800 | 28900 | 28800 | 511 |
| 601 | 20230731 | 090300 | 253872100 | 28800 | 28950 | 28950 | 28800 | 585 |
| 602 | 20230731 | 090200 | 236995850 | 28950 | 29200 | 29200 | 28900 | 574 |
| 603 | 20230731 | 090100 | 220397800 | 29250 | 28550 | 29250 | 28550 | 685 |
| 604 | 20230731 | 090000 | 200703200 | 28750 | 28450 | 28750 | 28300 | 6306 |