31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 183500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 3 | 20230731 | 183400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230731 | 183300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230731 | 183200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230731 | 183100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230731 | 183000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230731 | 182900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230731 | 182800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230731 | 182700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230731 | 182600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230731 | 182500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230731 | 182400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230731 | 182300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230731 | 182200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230731 | 182100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230731 | 182000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230731 | 181900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230731 | 181800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230731 | 181700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230731 | 181600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230731 | 181500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230731 | 181400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230731 | 181300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230731 | 181200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230731 | 181100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230731 | 181000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230731 | 180900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230731 | 180800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230731 | 180700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230731 | 180600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230731 | 180500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 33 | 20230731 | 180400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230731 | 180300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230731 | 180200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230731 | 180100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230731 | 180000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230731 | 175900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230731 | 175800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230731 | 175700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230731 | 175600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230731 | 175500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230731 | 175400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230731 | 175300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230731 | 175200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230731 | 175100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230731 | 175000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230731 | 174900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230731 | 174800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230731 | 174700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230731 | 174600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230731 | 174500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230731 | 174400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230731 | 174300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230731 | 174200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230731 | 174100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230731 | 174000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230731 | 173900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230731 | 173800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230731 | 173700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230731 | 173600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230731 | 173500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 63 | 20230731 | 173400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230731 | 173300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230731 | 173200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230731 | 173100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230731 | 173000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230731 | 172900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230731 | 172800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230731 | 172700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230731 | 172600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230731 | 172500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230731 | 172400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230731 | 172300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230731 | 172200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230731 | 172100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230731 | 172000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230731 | 171900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230731 | 171800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230731 | 171700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230731 | 171600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230731 | 171500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230731 | 171400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230731 | 171300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230731 | 171200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230731 | 171100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230731 | 171000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230731 | 170900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230731 | 170800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230731 | 170700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230731 | 170600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230731 | 170500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 93 | 20230731 | 170400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230731 | 170300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230731 | 170200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230731 | 170100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230731 | 170000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230731 | 165900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230731 | 165800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230731 | 165700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230731 | 165600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230731 | 165500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230731 | 165400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230731 | 165300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230731 | 165200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230731 | 165100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230731 | 165000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230731 | 164900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230731 | 164800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230731 | 164700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230731 | 164600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230731 | 164500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230731 | 164400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230731 | 164300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230731 | 164200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230731 | 164100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230731 | 164000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230731 | 163900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230731 | 163800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230731 | 163700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230731 | 163600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230731 | 163500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 123 | 20230731 | 163400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230731 | 163300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230731 | 163200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230731 | 163100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230731 | 163000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230731 | 162900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230731 | 162800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230731 | 162700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230731 | 162600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230731 | 162500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230731 | 162400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230731 | 162300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230731 | 162200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230731 | 162100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230731 | 162000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230731 | 161900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230731 | 161800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230731 | 161700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230731 | 161600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230731 | 161500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230731 | 161400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230731 | 161300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230731 | 161200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230731 | 161100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230731 | 161000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230731 | 160900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230731 | 160800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230731 | 160700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230731 | 160600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230731 | 160500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 153 | 20230731 | 160400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230731 | 160300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230731 | 160200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230731 | 160100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230731 | 160000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230731 | 155900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230731 | 155800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230731 | 155700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230731 | 155600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230731 | 155500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230731 | 155400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230731 | 155300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230731 | 155200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230731 | 155100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230731 | 155000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230731 | 154900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230731 | 154800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230731 | 154700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230731 | 154600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230731 | 154500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230731 | 154400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230731 | 154300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230731 | 154200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230731 | 154100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230731 | 154000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230731 | 153900 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230731 | 153800 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230731 | 153700 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230731 | 153600 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230731 | 153500 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 183 | 20230731 | 153400 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230731 | 153300 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230731 | 153200 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230731 | 153100 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230731 | 153000 | 9537465820 | 20800 | 20800 | 20800 | 20800 | 6059 |
| 188 | 20230731 | 152900 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230731 | 152800 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230731 | 152700 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230731 | 152600 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230731 | 152500 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230731 | 152400 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230731 | 152300 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230731 | 152200 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230731 | 152100 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230731 | 152000 | 9411438620 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230731 | 151900 | 9411438620 | 20700 | 20550 | 20700 | 20550 | 955 |
| 199 | 20230731 | 151800 | 9391724620 | 20550 | 20550 | 20600 | 20450 | 1049 |
| 200 | 20230731 | 151700 | 9370178370 | 20600 | 20550 | 20650 | 20550 | 1002 |
| 201 | 20230731 | 151600 | 9349536720 | 20650 | 20600 | 20650 | 20600 | 178 |
| 202 | 20230731 | 151500 | 9345869820 | 20600 | 20600 | 20600 | 20400 | 1066 |
| 203 | 20230731 | 151400 | 9324077620 | 20400 | 20700 | 20700 | 20400 | 1093 |
| 204 | 20230731 | 151300 | 9301610520 | 20700 | 20650 | 20700 | 20650 | 327 |
| 205 | 20230731 | 151200 | 9294857570 | 20700 | 20750 | 20800 | 20700 | 1109 |
| 206 | 20230731 | 151100 | 9271849270 | 20750 | 20650 | 20750 | 20600 | 1178 |
| 207 | 20230731 | 151000 | 9247466220 | 20650 | 20600 | 20650 | 20550 | 1294 |
| 208 | 20230731 | 150900 | 9220768320 | 20600 | 20500 | 20600 | 20500 | 179 |
| 209 | 20230731 | 150800 | 9217084720 | 20500 | 20550 | 20550 | 20500 | 478 |
| 210 | 20230731 | 150700 | 9207269070 | 20600 | 20600 | 20600 | 20600 | 61 |
| 211 | 20230731 | 150600 | 9206012470 | 20600 | 20600 | 20600 | 20450 | 389 |
| 212 | 20230731 | 150500 | 9198051020 | 20450 | 20450 | 20550 | 20450 | 442 |
| 213 | 20230731 | 150400 | 9189000220 | 20400 | 20550 | 20550 | 20400 | 64 |
| 214 | 20230731 | 150300 | 9187691270 | 20400 | 20550 | 20550 | 20400 | 981 |
| 215 | 20230731 | 150200 | 9167567920 | 20500 | 20550 | 20550 | 20450 | 209 |
| 216 | 20230731 | 150100 | 9163280820 | 20550 | 20500 | 20550 | 20500 | 52 |
| 217 | 20230731 | 150000 | 9162214470 | 20500 | 20550 | 20550 | 20500 | 690 |
| 218 | 20230731 | 145900 | 9148067420 | 20550 | 20500 | 20550 | 20450 | 106 |
| 219 | 20230731 | 145800 | 9145894470 | 20500 | 20400 | 20500 | 20400 | 354 |
| 220 | 20230731 | 145700 | 9138656470 | 20400 | 20350 | 20450 | 20350 | 172 |
| 221 | 20230731 | 145600 | 9135147670 | 20300 | 20450 | 20500 | 20300 | 640 |
| 222 | 20230731 | 145500 | 9122118220 | 20500 | 20550 | 20550 | 20500 | 2072 |
| 223 | 20230731 | 145400 | 9079627420 | 20550 | 20500 | 20550 | 20500 | 113 |
| 224 | 20230731 | 145300 | 9077306570 | 20550 | 20550 | 20600 | 20550 | 166 |
| 225 | 20230731 | 145200 | 9073893220 | 20550 | 20500 | 20600 | 20500 | 659 |
| 226 | 20230731 | 145100 | 9060368820 | 20600 | 20450 | 20600 | 20450 | 1509 |
| 227 | 20230731 | 145000 | 9029364570 | 20450 | 20550 | 20550 | 20450 | 1702 |
| 228 | 20230731 | 144900 | 8994465570 | 20550 | 20600 | 20600 | 20550 | 116 |
| 229 | 20230731 | 144800 | 8992081720 | 20550 | 20400 | 20550 | 20400 | 1213 |
| 230 | 20230731 | 144700 | 8967240570 | 20250 | 20500 | 20500 | 20250 | 1276 |
| 231 | 20230731 | 144600 | 8941233670 | 20500 | 20500 | 20500 | 20500 | 205 |
| 232 | 20230731 | 144500 | 8937031170 | 20500 | 20500 | 20500 | 20500 | 42 |
| 233 | 20230731 | 144400 | 8936170170 | 20550 | 20500 | 20550 | 20450 | 382 |
| 234 | 20230731 | 144300 | 8928339520 | 20500 | 20450 | 20500 | 20450 | 260 |
| 235 | 20230731 | 144200 | 8923018820 | 20450 | 20450 | 20450 | 20450 | 4 |
| 236 | 20230731 | 144100 | 8922937020 | 20450 | 20500 | 20500 | 20450 | 123 |
| 237 | 20230731 | 144000 | 8920419020 | 20450 | 20450 | 20450 | 20400 | 430 |
| 238 | 20230731 | 143900 | 8911625770 | 20450 | 20450 | 20450 | 20400 | 120 |
| 239 | 20230731 | 143800 | 8909176820 | 20450 | 20400 | 20500 | 20400 | 74 |
| 240 | 20230731 | 143700 | 8907661220 | 20400 | 20450 | 20450 | 20400 | 326 |
| 241 | 20230731 | 143600 | 8900997070 | 20450 | 20500 | 20500 | 20450 | 76 |
| 242 | 20230731 | 143500 | 8899442820 | 20400 | 20400 | 20400 | 20400 | 735 |
| 243 | 20230731 | 143400 | 8884448820 | 20400 | 20550 | 20550 | 20350 | 3501 |
| 244 | 20230731 | 143300 | 8812686320 | 20550 | 20600 | 20600 | 20550 | 734 |
| 245 | 20230731 | 143200 | 8797588720 | 20600 | 20600 | 20600 | 20600 | 116 |
| 246 | 20230731 | 143100 | 8795199120 | 20600 | 20600 | 20600 | 20600 | 422 |
| 247 | 20230731 | 143000 | 8786505920 | 20700 | 20700 | 20700 | 20600 | 146 |
| 248 | 20230731 | 142900 | 8783491570 | 20700 | 20650 | 20700 | 20650 | 12 |
| 249 | 20230731 | 142800 | 8783243720 | 20650 | 20700 | 20700 | 20650 | 52 |
| 250 | 20230731 | 142700 | 8782169820 | 20650 | 20700 | 20700 | 20600 | 193 |
| 251 | 20230731 | 142600 | 8778187070 | 20600 | 20600 | 20650 | 20600 | 425 |
| 252 | 20230731 | 142500 | 8769429520 | 20600 | 20700 | 20700 | 20600 | 1002 |
| 253 | 20230731 | 142400 | 8748746670 | 20700 | 20700 | 20700 | 20700 | 774 |
| 254 | 20230731 | 142300 | 8732724870 | 20700 | 20700 | 20700 | 20700 | 220 |
| 255 | 20230731 | 142200 | 8728170870 | 20700 | 20700 | 20700 | 20700 | 406 |
| 256 | 20230731 | 142100 | 8719766670 | 20700 | 20700 | 20700 | 20700 | 44 |
| 257 | 20230731 | 142000 | 8718855870 | 20700 | 20750 | 20750 | 20700 | 283 |
| 258 | 20230731 | 141900 | 8712995270 | 20800 | 20800 | 20800 | 20700 | 1084 |
| 259 | 20230731 | 141800 | 8690506820 | 20800 | 20800 | 20800 | 20800 | 9 |
| 260 | 20230731 | 141700 | 8690319620 | 20800 | 20800 | 20800 | 20800 | 83 |
| 261 | 20230731 | 141600 | 8688593220 | 20800 | 20750 | 20850 | 20750 | 2196 |
| 262 | 20230731 | 141500 | 8642930320 | 20700 | 20600 | 20700 | 20600 | 456 |
| 263 | 20230731 | 141400 | 8633498420 | 20600 | 20700 | 20700 | 20600 | 72 |
| 264 | 20230731 | 141300 | 8632009570 | 20700 | 20650 | 20700 | 20650 | 208 |
| 265 | 20230731 | 141200 | 8627714320 | 20600 | 20700 | 20700 | 20600 | 142 |
| 266 | 20230731 | 141100 | 8624779570 | 20650 | 20650 | 20650 | 20600 | 75 |
| 267 | 20230731 | 141000 | 8623231420 | 20650 | 20700 | 20700 | 20600 | 655 |
| 268 | 20230731 | 140900 | 8609689770 | 20650 | 20650 | 20650 | 20600 | 614 |
| 269 | 20230731 | 140800 | 8597013420 | 20650 | 20600 | 20650 | 20600 | 93 |
| 270 | 20230731 | 140700 | 8595097470 | 20650 | 20600 | 20650 | 20600 | 227 |
| 271 | 20230731 | 140600 | 8590419170 | 20550 | 20550 | 20600 | 20550 | 265 |
| 272 | 20230731 | 140500 | 8584973370 | 20550 | 20600 | 20600 | 20550 | 74 |
| 273 | 20230731 | 140400 | 8583449170 | 20600 | 20600 | 20600 | 20550 | 166 |
| 274 | 20230731 | 140300 | 8580030570 | 20600 | 20650 | 20650 | 20550 | 752 |
| 275 | 20230731 | 140200 | 8564573570 | 20650 | 20550 | 20650 | 20550 | 67 |
| 276 | 20230731 | 140100 | 8563191920 | 20550 | 20650 | 20650 | 20550 | 181 |
| 277 | 20230731 | 140000 | 8559461270 | 20650 | 20650 | 20650 | 20600 | 215 |
| 278 | 20230731 | 135900 | 8555021770 | 20600 | 20750 | 20750 | 20600 | 1424 |
| 279 | 20230731 | 135800 | 8525665620 | 20750 | 20700 | 20750 | 20700 | 151 |
| 280 | 20230731 | 135700 | 8522533870 | 20750 | 20750 | 20750 | 20650 | 102 |
| 281 | 20230731 | 135600 | 8520423370 | 20700 | 20750 | 20750 | 20650 | 155 |
| 282 | 20230731 | 135500 | 8517222270 | 20650 | 20650 | 20650 | 20650 | 37 |
| 283 | 20230731 | 135400 | 8516458220 | 20800 | 20800 | 20800 | 20650 | 338 |
| 284 | 20230731 | 135300 | 8509461070 | 20750 | 20750 | 20800 | 20750 | 308 |
| 285 | 20230731 | 135200 | 8503070020 | 20800 | 20800 | 20800 | 20800 | 62 |
| 286 | 20230731 | 135100 | 8501780420 | 20800 | 20850 | 20850 | 20800 | 186 |
| 287 | 20230731 | 135000 | 8497909470 | 20850 | 20800 | 20850 | 20800 | 394 |
| 288 | 20230731 | 134900 | 8489713620 | 20750 | 20750 | 20800 | 20750 | 979 |
| 289 | 20230731 | 134800 | 8469355220 | 20750 | 20650 | 20750 | 20650 | 271 |
| 290 | 20230731 | 134700 | 8463746770 | 20650 | 20800 | 20800 | 20650 | 3106 |
| 291 | 20230731 | 134600 | 8399179820 | 20850 | 20800 | 20850 | 20800 | 301 |
| 292 | 20230731 | 134500 | 8392918970 | 20800 | 20850 | 20850 | 20800 | 246 |
| 293 | 20230731 | 134400 | 8387800220 | 20850 | 20850 | 20900 | 20850 | 669 |
| 294 | 20230731 | 134300 | 8373849020 | 20850 | 20850 | 20850 | 20800 | 48 |
| 295 | 20230731 | 134200 | 8372850220 | 20850 | 20850 | 20850 | 20850 | 118 |
| 296 | 20230731 | 134100 | 8370389920 | 20850 | 20850 | 20900 | 20800 | 1290 |
| 297 | 20230731 | 134000 | 8343491420 | 20850 | 20850 | 20900 | 20850 | 337 |
| 298 | 20230731 | 133900 | 8336464920 | 20850 | 20900 | 20900 | 20850 | 147 |
| 299 | 20230731 | 133800 | 8333392720 | 20900 | 20850 | 20900 | 20800 | 1802 |
| 300 | 20230731 | 133700 | 8295766770 | 20850 | 20850 | 20850 | 20800 | 433 |
| 301 | 20230731 | 133600 | 8286744970 | 20850 | 20900 | 20900 | 20800 | 449 |
| 302 | 20230731 | 133500 | 8277383220 | 20900 | 20850 | 20900 | 20850 | 627 |
| 303 | 20230731 | 133400 | 8264308220 | 20850 | 20850 | 20850 | 20800 | 827 |
| 304 | 20230731 | 133300 | 8247078870 | 20850 | 20750 | 20850 | 20700 | 583 |
| 305 | 20230731 | 133200 | 8234965020 | 20700 | 20700 | 20700 | 20650 | 423 |
| 306 | 20230731 | 133100 | 8226221370 | 20700 | 20700 | 20700 | 20600 | 451 |
| 307 | 20230731 | 133000 | 8216915820 | 20700 | 20700 | 20700 | 20700 | 51 |
| 308 | 20230731 | 132900 | 8215860120 | 20700 | 20700 | 20700 | 20650 | 115 |
| 309 | 20230731 | 132800 | 8213479670 | 20700 | 20650 | 20700 | 20650 | 48 |
| 310 | 20230731 | 132700 | 8212486170 | 20650 | 20700 | 20700 | 20650 | 275 |
| 311 | 20230731 | 132600 | 8206801270 | 20700 | 20650 | 20700 | 20650 | 26 |
| 312 | 20230731 | 132500 | 8206263820 | 20650 | 20700 | 20700 | 20650 | 220 |
| 313 | 20230731 | 132400 | 8201718620 | 20700 | 20750 | 20750 | 20700 | 35 |
| 314 | 20230731 | 132300 | 8200992620 | 20750 | 20750 | 20750 | 20750 | 85 |
| 315 | 20230731 | 132200 | 8199228870 | 20800 | 20800 | 20800 | 20700 | 273 |
| 316 | 20230731 | 132100 | 8193551470 | 20800 | 20850 | 20850 | 20750 | 309 |
| 317 | 20230731 | 132000 | 8187135570 | 20850 | 20650 | 20850 | 20650 | 973 |
| 318 | 20230731 | 131900 | 8166927770 | 20650 | 20650 | 20650 | 20600 | 283 |
| 319 | 20230731 | 131800 | 8161090970 | 20650 | 20600 | 20650 | 20600 | 62 |
| 320 | 20230731 | 131700 | 8159811720 | 20600 | 20550 | 20600 | 20450 | 747 |
| 321 | 20230731 | 131600 | 8144487970 | 20500 | 20700 | 20700 | 20500 | 631 |
| 322 | 20230731 | 131500 | 8131493420 | 20700 | 20700 | 20800 | 20650 | 753 |
| 323 | 20230731 | 131400 | 8115888220 | 20650 | 20650 | 20650 | 20600 | 75 |
| 324 | 20230731 | 131300 | 8114340470 | 20650 | 20600 | 20650 | 20600 | 109 |
| 325 | 20230731 | 131200 | 8112094820 | 20600 | 20700 | 20700 | 20600 | 901 |
| 326 | 20230731 | 131100 | 8093529020 | 20700 | 20700 | 20700 | 20650 | 168 |
| 327 | 20230731 | 131000 | 8090053620 | 20700 | 20850 | 20850 | 20700 | 1183 |
| 328 | 20230731 | 130900 | 8065555120 | 20850 | 20800 | 20850 | 20750 | 387 |
| 329 | 20230731 | 130800 | 8057513120 | 20750 | 20750 | 20800 | 20750 | 162 |
| 330 | 20230731 | 130700 | 8054145670 | 20750 | 20900 | 20900 | 20750 | 1630 |
| 331 | 20230731 | 130600 | 8020244970 | 20900 | 20850 | 20950 | 20850 | 2161 |
| 332 | 20230731 | 130500 | 7975040170 | 20850 | 20750 | 20950 | 20750 | 1471 |
| 333 | 20230731 | 130400 | 7944362520 | 20750 | 20600 | 20800 | 20600 | 2475 |
| 334 | 20230731 | 130300 | 7893123020 | 20600 | 20500 | 20600 | 20500 | 322 |
| 335 | 20230731 | 130200 | 7886490120 | 20500 | 20550 | 20600 | 20500 | 753 |
| 336 | 20230731 | 130100 | 7871029670 | 20500 | 20500 | 20500 | 20500 | 69 |
| 337 | 20230731 | 130000 | 7869615170 | 20500 | 20550 | 20550 | 20500 | 493 |
| 338 | 20230731 | 125900 | 7859505870 | 20550 | 20550 | 20600 | 20550 | 454 |
| 339 | 20230731 | 125800 | 7850175620 | 20600 | 20600 | 20600 | 20550 | 346 |
| 340 | 20230731 | 125700 | 7843053070 | 20600 | 20600 | 20600 | 20600 | 28 |
| 341 | 20230731 | 125600 | 7842476270 | 20550 | 20600 | 20600 | 20550 | 19 |
| 342 | 20230731 | 125500 | 7842085520 | 20550 | 20500 | 20550 | 20500 | 259 |
| 343 | 20230731 | 125400 | 7836768070 | 20500 | 20550 | 20550 | 20500 | 237 |
| 344 | 20230731 | 125300 | 7831909120 | 20550 | 20550 | 20600 | 20550 | 32 |
| 345 | 20230731 | 125200 | 7831251470 | 20550 | 20600 | 20600 | 20500 | 226 |
| 346 | 20230731 | 125100 | 7826611720 | 20600 | 20500 | 20600 | 20450 | 417 |
| 347 | 20230731 | 125000 | 7818059120 | 20500 | 20500 | 20500 | 20500 | 1 |
| 348 | 20230731 | 124900 | 7818038620 | 20550 | 20550 | 20550 | 20500 | 652 |
| 349 | 20230731 | 124800 | 7804667820 | 20550 | 20450 | 20550 | 20450 | 335 |
| 350 | 20230731 | 124700 | 7797801370 | 20450 | 20550 | 20550 | 20450 | 781 |
| 351 | 20230731 | 124600 | 7781790520 | 20550 | 20500 | 20550 | 20500 | 414 |
| 352 | 20230731 | 124500 | 7773292020 | 20500 | 20500 | 20550 | 20500 | 164 |
| 353 | 20230731 | 124400 | 7769927970 | 20550 | 20500 | 20550 | 20500 | 981 |
| 354 | 20230731 | 124300 | 7749811570 | 20500 | 20500 | 20550 | 20500 | 592 |
| 355 | 20230731 | 124200 | 7737675270 | 20550 | 20600 | 20600 | 20500 | 813 |
| 356 | 20230731 | 124100 | 7720974420 | 20600 | 20600 | 20600 | 20550 | 23 |
| 357 | 20230731 | 124000 | 7720501670 | 20550 | 20600 | 20650 | 20550 | 173 |
| 358 | 20230731 | 123900 | 7716938920 | 20700 | 20650 | 20700 | 20650 | 147 |
| 359 | 20230731 | 123800 | 7713901170 | 20650 | 20550 | 20650 | 20550 | 136 |
| 360 | 20230731 | 123700 | 7711098270 | 20600 | 20600 | 20600 | 20550 | 762 |
| 361 | 20230731 | 123600 | 7695432670 | 20600 | 20650 | 20650 | 20600 | 42 |
| 362 | 20230731 | 123500 | 7694565470 | 20650 | 20650 | 20700 | 20650 | 468 |
| 363 | 20230731 | 123400 | 7684901220 | 20650 | 20600 | 20650 | 20600 | 1921 |
| 364 | 20230731 | 123300 | 7645284520 | 20600 | 20550 | 20600 | 20550 | 625 |
| 365 | 20230731 | 123200 | 7632440720 | 20500 | 20500 | 20550 | 20500 | 531 |
| 366 | 20230731 | 123100 | 7621552520 | 20500 | 20450 | 20500 | 20450 | 1875 |
| 367 | 20230731 | 123000 | 7583148070 | 20450 | 20400 | 20450 | 20400 | 508 |
| 368 | 20230731 | 122900 | 7572784470 | 20400 | 20300 | 20500 | 20250 | 1075 |
| 369 | 20230731 | 122800 | 7550849570 | 20300 | 20300 | 20400 | 20300 | 138 |
| 370 | 20230731 | 122700 | 7548048070 | 20300 | 20450 | 20450 | 20300 | 405 |
| 371 | 20230731 | 122600 | 7539825870 | 20450 | 20300 | 20450 | 20200 | 2214 |
| 372 | 20230731 | 122500 | 7494900170 | 20300 | 20450 | 20450 | 20200 | 3860 |
| 373 | 20230731 | 122400 | 7416602420 | 20500 | 20450 | 20500 | 20450 | 177 |
| 374 | 20230731 | 122300 | 7412982720 | 20450 | 20300 | 20450 | 20300 | 2792 |
| 375 | 20230731 | 122200 | 7356138720 | 20350 | 20450 | 20450 | 20350 | 3947 |
| 376 | 20230731 | 122100 | 7275613170 | 20450 | 20550 | 20550 | 20450 | 2310 |
| 377 | 20230731 | 122000 | 7228272420 | 20550 | 20550 | 20600 | 20450 | 1512 |
| 378 | 20230731 | 121900 | 7197242620 | 20400 | 20550 | 20600 | 20400 | 1751 |
| 379 | 20230731 | 121800 | 7161387920 | 20550 | 20550 | 20550 | 20550 | 604 |
| 380 | 20230731 | 121700 | 7148975720 | 20550 | 20650 | 20650 | 20550 | 523 |
| 381 | 20230731 | 121600 | 7138215320 | 20550 | 20650 | 20650 | 20550 | 616 |
| 382 | 20230731 | 121500 | 7125535370 | 20650 | 20650 | 20650 | 20550 | 1668 |
| 383 | 20230731 | 121400 | 7091192270 | 20650 | 20600 | 20650 | 20600 | 1505 |
| 384 | 20230731 | 121300 | 7060158970 | 20600 | 20600 | 20700 | 20600 | 732 |
| 385 | 20230731 | 121200 | 7045066170 | 20700 | 20550 | 20700 | 20500 | 640 |
| 386 | 20230731 | 121100 | 7031868270 | 20550 | 20500 | 20600 | 20450 | 3190 |
| 387 | 20230731 | 121000 | 6966326420 | 20550 | 20600 | 20600 | 20550 | 124 |
| 388 | 20230731 | 120900 | 6963778070 | 20600 | 20600 | 20650 | 20550 | 2343 |
| 389 | 20230731 | 120800 | 6915505120 | 20650 | 20650 | 20700 | 20600 | 2188 |
| 390 | 20230731 | 120700 | 6870400420 | 20650 | 20750 | 20800 | 20650 | 395 |
| 391 | 20230731 | 120600 | 6862212970 | 20750 | 20650 | 20750 | 20650 | 1195 |
| 392 | 20230731 | 120500 | 6837447820 | 20700 | 20700 | 20700 | 20650 | 815 |
| 393 | 20230731 | 120400 | 6820577420 | 20700 | 20900 | 20900 | 20700 | 900 |
| 394 | 20230731 | 120300 | 6801902570 | 20800 | 20750 | 20950 | 20750 | 603 |
| 395 | 20230731 | 120200 | 6789340170 | 20750 | 20700 | 20900 | 20700 | 1390 |
| 396 | 20230731 | 120100 | 6760479270 | 20700 | 20950 | 21000 | 20700 | 1057 |
| 397 | 20230731 | 120000 | 6738456870 | 20900 | 21050 | 21100 | 20900 | 480 |
| 398 | 20230731 | 115900 | 6728379770 | 21100 | 21200 | 21250 | 21100 | 1226 |
| 399 | 20230731 | 115800 | 6702441420 | 21150 | 21000 | 21200 | 20950 | 2118 |
| 400 | 20230731 | 115700 | 6657697420 | 21000 | 21100 | 21150 | 21000 | 1620 |
| 401 | 20230731 | 115600 | 6623517220 | 21000 | 21000 | 21100 | 21000 | 442 |
| 402 | 20230731 | 115500 | 6614229520 | 21100 | 21000 | 21100 | 21000 | 174 |
| 403 | 20230731 | 115400 | 6610571320 | 20950 | 20950 | 21000 | 20900 | 1051 |
| 404 | 20230731 | 115300 | 6588572670 | 21000 | 20900 | 21050 | 20900 | 841 |
| 405 | 20230731 | 115200 | 6570898370 | 20900 | 20850 | 21100 | 20650 | 6880 |
| 406 | 20230731 | 115100 | 6428057870 | 20900 | 21200 | 21200 | 20900 | 2375 |
| 407 | 20230731 | 115000 | 6378263870 | 21200 | 21300 | 21350 | 21150 | 2841 |
| 408 | 20230731 | 114900 | 6318035270 | 21300 | 21250 | 21350 | 21150 | 6058 |
| 409 | 20230731 | 114800 | 6189194120 | 21200 | 21100 | 21200 | 21050 | 5162 |
| 410 | 20230731 | 114700 | 6080004620 | 21050 | 21050 | 21100 | 20950 | 1293 |
| 411 | 20230731 | 114600 | 6052785520 | 21050 | 21000 | 21050 | 20950 | 462 |
| 412 | 20230731 | 114500 | 6043078420 | 21050 | 21000 | 21050 | 20950 | 1476 |
| 413 | 20230731 | 114400 | 6012069670 | 21000 | 20950 | 21050 | 20950 | 2051 |
| 414 | 20230731 | 114300 | 5968976470 | 21000 | 20950 | 21000 | 20900 | 2398 |
| 415 | 20230731 | 114200 | 5918661470 | 20950 | 20950 | 21000 | 20900 | 857 |
| 416 | 20230731 | 114100 | 5900713020 | 20950 | 20900 | 21000 | 20850 | 2175 |
| 417 | 20230731 | 114000 | 5855123720 | 20950 | 20850 | 20950 | 20700 | 2768 |
| 418 | 20230731 | 113900 | 5797318470 | 20800 | 20700 | 20800 | 20700 | 3087 |
| 419 | 20230731 | 113800 | 5733255170 | 20700 | 20650 | 20750 | 20650 | 671 |
| 420 | 20230731 | 113700 | 5719364770 | 20600 | 20650 | 20650 | 20500 | 1987 |
| 421 | 20230731 | 113600 | 5678470620 | 20650 | 20700 | 20700 | 20650 | 45 |
| 422 | 20230731 | 113500 | 5677540920 | 20700 | 20750 | 20750 | 20700 | 291 |
| 423 | 20230731 | 113400 | 5671514270 | 20700 | 20600 | 20700 | 20600 | 1224 |
| 424 | 20230731 | 113300 | 5646202020 | 20650 | 20600 | 20700 | 20500 | 2219 |
| 425 | 20230731 | 113200 | 5600624370 | 20500 | 20700 | 20700 | 20500 | 4642 |
| 426 | 20230731 | 113100 | 5505024270 | 20650 | 20650 | 20750 | 20650 | 704 |
| 427 | 20230731 | 113000 | 5490461820 | 20750 | 20600 | 20750 | 20600 | 1429 |
| 428 | 20230731 | 112900 | 5460906670 | 20600 | 20700 | 20750 | 20600 | 535 |
| 429 | 20230731 | 112800 | 5449864570 | 20750 | 20750 | 20800 | 20650 | 962 |
| 430 | 20230731 | 112700 | 5429982820 | 20800 | 20750 | 20800 | 20700 | 1303 |
| 431 | 20230731 | 112600 | 5402976170 | 20750 | 20700 | 20750 | 20700 | 38 |
| 432 | 20230731 | 112500 | 5402188970 | 20700 | 20800 | 20800 | 20700 | 267 |
| 433 | 20230731 | 112400 | 5396644670 | 20800 | 20850 | 20900 | 20800 | 779 |
| 434 | 20230731 | 112300 | 5380388620 | 20850 | 20700 | 20850 | 20700 | 927 |
| 435 | 20230731 | 112200 | 5361129720 | 20700 | 20800 | 20850 | 20700 | 753 |
| 436 | 20230731 | 112100 | 5345518120 | 20900 | 20850 | 21000 | 20850 | 2027 |
| 437 | 20230731 | 112000 | 5303102820 | 20900 | 20700 | 20900 | 20600 | 3153 |
| 438 | 20230731 | 111900 | 5237869370 | 20700 | 20850 | 20850 | 20600 | 1013 |
| 439 | 20230731 | 111800 | 5216885470 | 20850 | 20900 | 21000 | 20850 | 2378 |
| 440 | 20230731 | 111700 | 5167180720 | 20950 | 20900 | 21000 | 20850 | 3275 |
| 441 | 20230731 | 111600 | 5098763670 | 20900 | 20900 | 21150 | 20850 | 28496 |
| 442 | 20230731 | 111500 | 4500770870 | 20900 | 20750 | 20900 | 20750 | 6310 |
| 443 | 20230731 | 111400 | 4369468320 | 20700 | 20600 | 20750 | 20600 | 3486 |
| 444 | 20230731 | 111300 | 4297321420 | 20600 | 20550 | 20600 | 20500 | 1283 |
| 445 | 20230731 | 111200 | 4270946370 | 20500 | 20650 | 20650 | 20450 | 3334 |
| 446 | 20230731 | 111100 | 4202395920 | 20600 | 20500 | 20650 | 20500 | 3350 |
| 447 | 20230731 | 111000 | 4133575770 | 20500 | 20400 | 20500 | 20350 | 2028 |
| 448 | 20230731 | 110900 | 4092132720 | 20400 | 20450 | 20450 | 20400 | 1159 |
| 449 | 20230731 | 110800 | 4068462470 | 20500 | 20450 | 20500 | 20450 | 207 |
| 450 | 20230731 | 110700 | 4064219020 | 20450 | 20550 | 20550 | 20450 | 2057 |
| 451 | 20230731 | 110600 | 4022142270 | 20500 | 20500 | 20500 | 20450 | 702 |
| 452 | 20230731 | 110500 | 4007752020 | 20450 | 20400 | 20500 | 20400 | 3144 |
| 453 | 20230731 | 110400 | 3943601170 | 20400 | 20500 | 20550 | 20400 | 1204 |
| 454 | 20230731 | 110300 | 3918960020 | 20500 | 20350 | 20500 | 20300 | 2342 |
| 455 | 20230731 | 110200 | 3871169820 | 20350 | 20350 | 20350 | 20300 | 662 |
| 456 | 20230731 | 110100 | 3857710070 | 20350 | 20300 | 20400 | 20300 | 954 |
| 457 | 20230731 | 110000 | 3838270920 | 20300 | 20450 | 20450 | 20300 | 2739 |
| 458 | 20230731 | 105900 | 3782385170 | 20450 | 20750 | 20750 | 20450 | 5019 |
| 459 | 20230731 | 105800 | 3678676520 | 20750 | 20550 | 20750 | 20550 | 9216 |
| 460 | 20230731 | 105700 | 3488203720 | 20600 | 20550 | 20600 | 20550 | 1059 |
| 461 | 20230731 | 105600 | 3466438970 | 20550 | 20450 | 20550 | 20450 | 2069 |
| 462 | 20230731 | 105500 | 3423996420 | 20450 | 20550 | 20550 | 20400 | 1533 |
| 463 | 20230731 | 105400 | 3392602970 | 20550 | 20450 | 20550 | 20450 | 3940 |
| 464 | 20230731 | 105300 | 3311855570 | 20450 | 20450 | 20450 | 20400 | 399 |
| 465 | 20230731 | 105200 | 3303709020 | 20450 | 20450 | 20450 | 20450 | 312 |
| 466 | 20230731 | 105100 | 3297328620 | 20450 | 20400 | 20500 | 20400 | 2394 |
| 467 | 20230731 | 105000 | 3248336270 | 20400 | 20400 | 20450 | 20400 | 2410 |
| 468 | 20230731 | 104900 | 3199129920 | 20400 | 20400 | 20400 | 20350 | 763 |
| 469 | 20230731 | 104800 | 3183567870 | 20350 | 20350 | 20350 | 20300 | 1727 |
| 470 | 20230731 | 104700 | 3148425120 | 20300 | 20200 | 20350 | 20200 | 3034 |
| 471 | 20230731 | 104600 | 3086891420 | 20200 | 20200 | 20200 | 20200 | 249 |
| 472 | 20230731 | 104500 | 3081861620 | 20200 | 20200 | 20200 | 20200 | 101 |
| 473 | 20230731 | 104400 | 3079821420 | 20200 | 20200 | 20200 | 20200 | 121 |
| 474 | 20230731 | 104300 | 3077377220 | 20250 | 20150 | 20250 | 20150 | 2727 |
| 475 | 20230731 | 104200 | 3022381370 | 20100 | 20150 | 20150 | 20100 | 50 |
| 476 | 20230731 | 104100 | 3021375870 | 20100 | 20150 | 20200 | 20100 | 434 |
| 477 | 20230731 | 104000 | 3012625920 | 20150 | 20150 | 20150 | 20150 | 244 |
| 478 | 20230731 | 103900 | 3007709320 | 20150 | 20150 | 20200 | 20150 | 113 |
| 479 | 20230731 | 103800 | 3005427370 | 20200 | 20100 | 20200 | 20100 | 260 |
| 480 | 20230731 | 103700 | 3000191770 | 20100 | 20100 | 20100 | 20100 | 109 |
| 481 | 20230731 | 103600 | 2998000870 | 20100 | 20100 | 20100 | 20050 | 1020 |
| 482 | 20230731 | 103500 | 2977513870 | 20100 | 20150 | 20200 | 20100 | 543 |
| 483 | 20230731 | 103400 | 2966576920 | 20200 | 20250 | 20300 | 20200 | 4673 |
| 484 | 20230731 | 103300 | 2871913470 | 20250 | 20200 | 20250 | 20200 | 528 |
| 485 | 20230731 | 103200 | 2861223120 | 20200 | 20150 | 20200 | 20150 | 1756 |
| 486 | 20230731 | 103100 | 2825790670 | 20100 | 20000 | 20150 | 20000 | 485 |
| 487 | 20230731 | 103000 | 2816049320 | 19990 | 19900 | 20000 | 19900 | 453 |
| 488 | 20230731 | 102900 | 2807003170 | 19880 | 19890 | 19900 | 19880 | 378 |
| 489 | 20230731 | 102800 | 2799487010 | 19900 | 19920 | 19920 | 19900 | 308 |
| 490 | 20230731 | 102700 | 2793354340 | 19900 | 19930 | 19930 | 19900 | 118 |
| 491 | 20230731 | 102600 | 2791002720 | 19910 | 19790 | 19910 | 19790 | 1516 |
| 492 | 20230731 | 102500 | 2760938080 | 19790 | 19760 | 19830 | 19760 | 1558 |
| 493 | 20230731 | 102400 | 2730088870 | 19760 | 19910 | 19910 | 19750 | 2260 |
| 494 | 20230731 | 102300 | 2685297280 | 19900 | 19910 | 19930 | 19900 | 206 |
| 495 | 20230731 | 102200 | 2681195250 | 19910 | 19890 | 19930 | 19890 | 270 |
| 496 | 20230731 | 102100 | 2675819120 | 19920 | 19980 | 19980 | 19860 | 1154 |
| 497 | 20230731 | 102000 | 2652828650 | 19980 | 20000 | 20000 | 19980 | 141 |
| 498 | 20230731 | 101900 | 2650009230 | 20000 | 20000 | 20050 | 20000 | 283 |
| 499 | 20230731 | 101800 | 2644341280 | 20050 | 20100 | 20100 | 19990 | 2182 |
| 500 | 20230731 | 101700 | 2600545520 | 20100 | 20250 | 20300 | 20050 | 1800 |
| 501 | 20230731 | 101600 | 2564207020 | 20250 | 20100 | 20250 | 20050 | 2333 |
| 502 | 20230731 | 101500 | 2517143070 | 20100 | 20000 | 20150 | 20000 | 3359 |
| 503 | 20230731 | 101400 | 2449626920 | 20050 | 20050 | 20100 | 20000 | 458 |
| 504 | 20230731 | 101300 | 2440446870 | 20000 | 20000 | 20050 | 19960 | 1141 |
| 505 | 20230731 | 101200 | 2417608570 | 20000 | 19970 | 20000 | 19890 | 789 |
| 506 | 20230731 | 101100 | 2401893040 | 19970 | 20100 | 20150 | 19920 | 696 |
| 507 | 20230731 | 101000 | 2387958580 | 20100 | 19990 | 20100 | 19990 | 2912 |
| 508 | 20230731 | 100900 | 2329636350 | 19990 | 19970 | 20000 | 19960 | 371 |
| 509 | 20230731 | 100800 | 2322219530 | 19990 | 19790 | 19990 | 19790 | 2488 |
| 510 | 20230731 | 100700 | 2272627520 | 19790 | 20000 | 20050 | 19790 | 1972 |
| 511 | 20230731 | 100600 | 2233347030 | 20000 | 20000 | 20050 | 19970 | 2621 |
| 512 | 20230731 | 100500 | 2180938730 | 19980 | 19770 | 19980 | 19770 | 2685 |
| 513 | 20230731 | 100400 | 2127588080 | 19780 | 19800 | 19800 | 19730 | 461 |
| 514 | 20230731 | 100300 | 2118472020 | 19810 | 19720 | 19830 | 19690 | 1552 |
| 515 | 20230731 | 100200 | 2087796390 | 19680 | 19920 | 19980 | 19650 | 5810 |
| 516 | 20230731 | 100100 | 1972604500 | 19930 | 20400 | 20500 | 19840 | 16052 |
| 517 | 20230731 | 100000 | 1647222290 | 20050 | 20050 | 20050 | 20050 | 0 |
| 518 | 20230731 | 095900 | 1647222290 | 20050 | 20050 | 20050 | 20050 | 0 |
| 519 | 20230731 | 095800 | 1647222290 | 20050 | 19910 | 20050 | 19910 | 7351 |
| 520 | 20230731 | 095700 | 1500237820 | 19930 | 19880 | 19950 | 19880 | 3399 |
| 521 | 20230731 | 095600 | 1432579020 | 19880 | 19850 | 19890 | 19830 | 852 |
| 522 | 20230731 | 095500 | 1415665870 | 19850 | 19760 | 19850 | 19730 | 1109 |
| 523 | 20230731 | 095400 | 1393776410 | 19730 | 19680 | 19800 | 19680 | 722 |
| 524 | 20230731 | 095300 | 1379520270 | 19680 | 19680 | 19740 | 19680 | 362 |
| 525 | 20230731 | 095200 | 1372388080 | 19740 | 19650 | 19740 | 19650 | 1151 |
| 526 | 20230731 | 095100 | 1349727830 | 19640 | 19680 | 19680 | 19640 | 975 |
| 527 | 20230731 | 095000 | 1330567600 | 19680 | 19700 | 19700 | 19680 | 240 |
| 528 | 20230731 | 094900 | 1325842540 | 19710 | 19750 | 19800 | 19700 | 492 |
| 529 | 20230731 | 094800 | 1316133430 | 19750 | 19740 | 19800 | 19730 | 354 |
| 530 | 20230731 | 094700 | 1309143030 | 19700 | 19690 | 19700 | 19680 | 286 |
| 531 | 20230731 | 094600 | 1303511700 | 19690 | 19860 | 19900 | 19680 | 2936 |
| 532 | 20230731 | 094500 | 1245225520 | 19870 | 19670 | 19870 | 19670 | 8938 |
| 533 | 20230731 | 094400 | 1068698140 | 19660 | 19610 | 19660 | 19610 | 1136 |
| 534 | 20230731 | 094300 | 1046389350 | 19610 | 19560 | 19630 | 19560 | 3386 |
| 535 | 20230731 | 094200 | 980002740 | 19560 | 19430 | 19560 | 19430 | 757 |
| 536 | 20230731 | 094100 | 965227430 | 19500 | 19500 | 19500 | 19470 | 759 |
| 537 | 20230731 | 094000 | 950426970 | 19500 | 19380 | 19570 | 19380 | 6871 |
| 538 | 20230731 | 093900 | 816537680 | 19380 | 19340 | 19380 | 19340 | 1216 |
| 539 | 20230731 | 093800 | 793012090 | 19330 | 19330 | 19370 | 19330 | 273 |
| 540 | 20230731 | 093700 | 787734890 | 19330 | 19350 | 19350 | 19330 | 172 |
| 541 | 20230731 | 093600 | 784409930 | 19370 | 19470 | 19470 | 19350 | 100 |
| 542 | 20230731 | 093500 | 782468990 | 19450 | 19500 | 19500 | 19450 | 2900 |
| 543 | 20230731 | 093400 | 725991960 | 19530 | 19620 | 19630 | 19500 | 624 |
| 544 | 20230731 | 093300 | 713760180 | 19600 | 19570 | 19660 | 19530 | 2377 |
| 545 | 20230731 | 093200 | 667096700 | 19600 | 19600 | 19620 | 19600 | 1155 |
| 546 | 20230731 | 093100 | 644445840 | 19600 | 19490 | 19600 | 19480 | 1666 |
| 547 | 20230731 | 093000 | 611824430 | 19480 | 19350 | 19490 | 19340 | 1054 |
| 548 | 20230731 | 092900 | 591371560 | 19360 | 19600 | 19600 | 19360 | 3115 |
| 549 | 20230731 | 092800 | 530611160 | 19600 | 19640 | 19660 | 19600 | 1664 |
| 550 | 20230731 | 092700 | 497966940 | 19640 | 19610 | 19700 | 19550 | 2994 |
| 551 | 20230731 | 092600 | 439261420 | 19610 | 19380 | 19610 | 19380 | 4118 |
| 552 | 20230731 | 092500 | 359094340 | 19390 | 19400 | 19400 | 19380 | 795 |
| 553 | 20230731 | 092400 | 343675990 | 19400 | 19320 | 19400 | 19320 | 1842 |
| 554 | 20230731 | 092300 | 308018250 | 19330 | 19000 | 19340 | 19000 | 4116 |
| 555 | 20230731 | 092200 | 228975070 | 19000 | 18840 | 19010 | 18840 | 1071 |
| 556 | 20230731 | 092100 | 208695150 | 18840 | 18840 | 18840 | 18840 | 14 |
| 557 | 20230731 | 092000 | 208431390 | 18800 | 18590 | 18880 | 18590 | 1597 |
| 558 | 20230731 | 091900 | 178484820 | 18590 | 18500 | 18590 | 18470 | 446 |
| 559 | 20230731 | 091800 | 170234030 | 18470 | 18650 | 18650 | 18470 | 35 |
| 560 | 20230731 | 091700 | 169582200 | 18600 | 18650 | 18650 | 18600 | 20 |
| 561 | 20230731 | 091600 | 169210100 | 18600 | 18440 | 18600 | 18430 | 2643 |
| 562 | 20230731 | 091500 | 120271500 | 18440 | 18440 | 18440 | 18440 | 7 |
| 563 | 20230731 | 091400 | 120142420 | 18350 | 18350 | 18350 | 18350 | 368 |
| 564 | 20230731 | 091300 | 113389620 | 18340 | 18320 | 18340 | 18280 | 62 |
| 565 | 20230731 | 091200 | 112253850 | 18320 | 18280 | 18320 | 18280 | 230 |
| 566 | 20230731 | 091100 | 108049050 | 18280 | 18280 | 18330 | 18280 | 478 |
| 567 | 20230731 | 091000 | 99308990 | 18280 | 18280 | 18280 | 18280 | 0 |
| 568 | 20230731 | 090900 | 99308990 | 18280 | 18240 | 18280 | 18240 | 1617 |
| 569 | 20230731 | 090800 | 69813130 | 18240 | 18240 | 18240 | 18240 | 36 |
| 570 | 20230731 | 090700 | 69156490 | 18240 | 18240 | 18240 | 18240 | 6 |
| 571 | 20230731 | 090600 | 69047050 | 18270 | 18270 | 18270 | 18270 | 0 |
| 572 | 20230731 | 090500 | 69047050 | 18270 | 18260 | 18270 | 18260 | 79 |
| 573 | 20230731 | 090400 | 67603830 | 18250 | 18270 | 18270 | 18250 | 253 |
| 574 | 20230731 | 090300 | 62985530 | 18280 | 18280 | 18280 | 18260 | 36 |
| 575 | 20230731 | 090200 | 62327650 | 18260 | 18280 | 18280 | 18260 | 11 |
| 576 | 20230731 | 090100 | 62126670 | 18260 | 18250 | 18260 | 18250 | 112 |
| 577 | 20230731 | 090000 | 60082620 | 18280 | 18250 | 18280 | 18250 | 3098 |