32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 185900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 3 | 20230731 | 185800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230731 | 185700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230731 | 185600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230731 | 185500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230731 | 185400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230731 | 185300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230731 | 185200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230731 | 185100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230731 | 185000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230731 | 184900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230731 | 184800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230731 | 184700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230731 | 184600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230731 | 184500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230731 | 184400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230731 | 184300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230731 | 184200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230731 | 184100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230731 | 184000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230731 | 183900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230731 | 183800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230731 | 183700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230731 | 183600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230731 | 183500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230731 | 183400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230731 | 183300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230731 | 183200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230731 | 183100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230731 | 183000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230731 | 182900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 33 | 20230731 | 182800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230731 | 182700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230731 | 182600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230731 | 182500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230731 | 182400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230731 | 182300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230731 | 182200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230731 | 182100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230731 | 182000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230731 | 181900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230731 | 181800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230731 | 181700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230731 | 181600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230731 | 181500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230731 | 181400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230731 | 181300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230731 | 181200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230731 | 181100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230731 | 181000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230731 | 180900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230731 | 180800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230731 | 180700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230731 | 180600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230731 | 180500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230731 | 180400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230731 | 180300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230731 | 180200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230731 | 180100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230731 | 180000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230731 | 175900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 63 | 20230731 | 175800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230731 | 175700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230731 | 175600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230731 | 175500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230731 | 175400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230731 | 175300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230731 | 175200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230731 | 175100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230731 | 175000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230731 | 174900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230731 | 174800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230731 | 174700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230731 | 174600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230731 | 174500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230731 | 174400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230731 | 174300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230731 | 174200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230731 | 174100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230731 | 174000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230731 | 173900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230731 | 173800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230731 | 173700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230731 | 173600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230731 | 173500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230731 | 173400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230731 | 173300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230731 | 173200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230731 | 173100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230731 | 173000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230731 | 172900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 93 | 20230731 | 172800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230731 | 172700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230731 | 172600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230731 | 172500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230731 | 172400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230731 | 172300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230731 | 172200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230731 | 172100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230731 | 172000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230731 | 171900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230731 | 171800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230731 | 171700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230731 | 171600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230731 | 171500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230731 | 171400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230731 | 171300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230731 | 171200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230731 | 171100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230731 | 171000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230731 | 170900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230731 | 170800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230731 | 170700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230731 | 170600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230731 | 170500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230731 | 170400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230731 | 170300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230731 | 170200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230731 | 170100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230731 | 170000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230731 | 165900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 123 | 20230731 | 165800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230731 | 165700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230731 | 165600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230731 | 165500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230731 | 165400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230731 | 165300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230731 | 165200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230731 | 165100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230731 | 165000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230731 | 164900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230731 | 164800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230731 | 164700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230731 | 164600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230731 | 164500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230731 | 164400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230731 | 164300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230731 | 164200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230731 | 164100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230731 | 164000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230731 | 163900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230731 | 163800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230731 | 163700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230731 | 163600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230731 | 163500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230731 | 163400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230731 | 163300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230731 | 163200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230731 | 163100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230731 | 163000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230731 | 162900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 153 | 20230731 | 162800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230731 | 162700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230731 | 162600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230731 | 162500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230731 | 162400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230731 | 162300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230731 | 162200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230731 | 162100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230731 | 162000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230731 | 161900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230731 | 161800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230731 | 161700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230731 | 161600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230731 | 161500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230731 | 161400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230731 | 161300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230731 | 161200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230731 | 161100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230731 | 161000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230731 | 160900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230731 | 160800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230731 | 160700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230731 | 160600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230731 | 160500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230731 | 160400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230731 | 160300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230731 | 160200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230731 | 160100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230731 | 160000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230731 | 155900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 183 | 20230731 | 155800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230731 | 155700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230731 | 155600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230731 | 155500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230731 | 155400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230731 | 155300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230731 | 155200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230731 | 155100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230731 | 155000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230731 | 154900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230731 | 154800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230731 | 154700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230731 | 154600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230731 | 154500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230731 | 154400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230731 | 154300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230731 | 154200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230731 | 154100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230731 | 154000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230731 | 153900 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230731 | 153800 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230731 | 153700 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230731 | 153600 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230731 | 153500 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230731 | 153400 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230731 | 153300 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230731 | 153200 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230731 | 153100 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230731 | 153000 | 3555586000 | 21100 | 21100 | 21100 | 21100 | 1727 |
| 212 | 20230731 | 152900 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 213 | 20230731 | 152800 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230731 | 152700 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230731 | 152600 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230731 | 152500 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230731 | 152400 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230731 | 152300 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230731 | 152200 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230731 | 152100 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230731 | 152000 | 3519146300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230731 | 151900 | 3519146300 | 21100 | 21150 | 21150 | 21100 | 608 |
| 223 | 20230731 | 151800 | 3506294050 | 21200 | 21200 | 21200 | 21150 | 2411 |
| 224 | 20230731 | 151700 | 3455181850 | 21200 | 21200 | 21200 | 21200 | 200 |
| 225 | 20230731 | 151600 | 3450941850 | 21150 | 21200 | 21200 | 21150 | 428 |
| 226 | 20230731 | 151500 | 3441871100 | 21150 | 21200 | 21200 | 21150 | 200 |
| 227 | 20230731 | 151400 | 3437634250 | 21150 | 21150 | 21250 | 21150 | 986 |
| 228 | 20230731 | 151300 | 3416735050 | 21200 | 21200 | 21200 | 21200 | 248 |
| 229 | 20230731 | 151200 | 3411477450 | 21200 | 21200 | 21200 | 21150 | 696 |
| 230 | 20230731 | 151100 | 3396722400 | 21150 | 21150 | 21250 | 21150 | 872 |
| 231 | 20230731 | 151000 | 3378249100 | 21200 | 21200 | 21200 | 21200 | 598 |
| 232 | 20230731 | 150900 | 3365571500 | 21150 | 21200 | 21200 | 21150 | 129 |
| 233 | 20230731 | 150800 | 3362836800 | 21200 | 21200 | 21250 | 21150 | 1917 |
| 234 | 20230731 | 150700 | 3322193200 | 21200 | 21200 | 21200 | 21150 | 216 |
| 235 | 20230731 | 150600 | 3317614100 | 21200 | 21150 | 21200 | 21150 | 474 |
| 236 | 20230731 | 150500 | 3307571500 | 21150 | 21200 | 21200 | 21150 | 427 |
| 237 | 20230731 | 150400 | 3298521700 | 21200 | 21200 | 21200 | 21150 | 383 |
| 238 | 20230731 | 150300 | 3290402150 | 21200 | 21200 | 21200 | 21200 | 290 |
| 239 | 20230731 | 150200 | 3284254150 | 21200 | 21150 | 21200 | 21150 | 184 |
| 240 | 20230731 | 150100 | 3280355800 | 21150 | 21150 | 21200 | 21150 | 824 |
| 241 | 20230731 | 150000 | 3262919750 | 21150 | 21150 | 21200 | 21100 | 2553 |
| 242 | 20230731 | 145900 | 3209019950 | 21150 | 21200 | 21200 | 21150 | 309 |
| 243 | 20230731 | 145800 | 3202481200 | 21150 | 21150 | 21150 | 21150 | 352 |
| 244 | 20230731 | 145700 | 3195036400 | 21150 | 21150 | 21150 | 21100 | 288 |
| 245 | 20230731 | 145600 | 3188945700 | 21150 | 21100 | 21150 | 21100 | 261 |
| 246 | 20230731 | 145500 | 3183427200 | 21100 | 21100 | 21150 | 21050 | 1503 |
| 247 | 20230731 | 145400 | 3151709350 | 21100 | 21150 | 21150 | 21100 | 1121 |
| 248 | 20230731 | 145300 | 3128055500 | 21150 | 21150 | 21150 | 21100 | 293 |
| 249 | 20230731 | 145200 | 3121861950 | 21100 | 21100 | 21150 | 21050 | 321 |
| 250 | 20230731 | 145100 | 3115088150 | 21100 | 21100 | 21150 | 21100 | 2062 |
| 251 | 20230731 | 145000 | 3071530850 | 21100 | 21150 | 21150 | 21100 | 2363 |
| 252 | 20230731 | 144900 | 3021609850 | 21150 | 21150 | 21150 | 21150 | 104 |
| 253 | 20230731 | 144800 | 3019410250 | 21150 | 21100 | 21150 | 21100 | 477 |
| 254 | 20230731 | 144700 | 3009337250 | 21100 | 21100 | 21150 | 21100 | 657 |
| 255 | 20230731 | 144600 | 2995470400 | 21150 | 21150 | 21150 | 21100 | 2279 |
| 256 | 20230731 | 144500 | 2947375300 | 21150 | 21150 | 21150 | 21100 | 161 |
| 257 | 20230731 | 144400 | 2943970200 | 21150 | 21150 | 21150 | 21100 | 572 |
| 258 | 20230731 | 144300 | 2931887550 | 21150 | 21150 | 21150 | 21150 | 17 |
| 259 | 20230731 | 144200 | 2931528000 | 21150 | 21150 | 21150 | 21100 | 156 |
| 260 | 20230731 | 144100 | 2928228750 | 21150 | 21100 | 21150 | 21100 | 459 |
| 261 | 20230731 | 144000 | 2918536050 | 21100 | 21100 | 21150 | 21100 | 441 |
| 262 | 20230731 | 143900 | 2909230200 | 21100 | 21150 | 21150 | 21100 | 576 |
| 263 | 20230731 | 143800 | 2897072200 | 21100 | 21100 | 21100 | 21000 | 1334 |
| 264 | 20230731 | 143700 | 2868956500 | 21100 | 21100 | 21100 | 21050 | 555 |
| 265 | 20230731 | 143600 | 2857246100 | 21100 | 21100 | 21100 | 21100 | 637 |
| 266 | 20230731 | 143500 | 2843805400 | 21100 | 21100 | 21150 | 21100 | 763 |
| 267 | 20230731 | 143400 | 2827703900 | 21100 | 21100 | 21100 | 21050 | 630 |
| 268 | 20230731 | 143300 | 2814411400 | 21100 | 21100 | 21100 | 21050 | 577 |
| 269 | 20230731 | 143200 | 2802238500 | 21100 | 21100 | 21100 | 21050 | 515 |
| 270 | 20230731 | 143100 | 2791372200 | 21100 | 21100 | 21100 | 21050 | 709 |
| 271 | 20230731 | 143000 | 2776417900 | 21050 | 21100 | 21100 | 21050 | 435 |
| 272 | 20230731 | 142900 | 2767252300 | 21100 | 21050 | 21100 | 21050 | 844 |
| 273 | 20230731 | 142800 | 2749474500 | 21050 | 21100 | 21100 | 21050 | 474 |
| 274 | 20230731 | 142700 | 2739494450 | 21050 | 21100 | 21100 | 21000 | 1101 |
| 275 | 20230731 | 142600 | 2716300450 | 21050 | 21100 | 21100 | 21050 | 928 |
| 276 | 20230731 | 142500 | 2696753600 | 21050 | 21050 | 21050 | 21050 | 568 |
| 277 | 20230731 | 142400 | 2684797200 | 21050 | 21050 | 21050 | 21000 | 831 |
| 278 | 20230731 | 142300 | 2667313150 | 21050 | 21000 | 21050 | 20950 | 845 |
| 279 | 20230731 | 142200 | 2649553400 | 21000 | 20950 | 21000 | 20950 | 416 |
| 280 | 20230731 | 142100 | 2640817450 | 21000 | 21000 | 21000 | 21000 | 185 |
| 281 | 20230731 | 142000 | 2636932450 | 21000 | 21050 | 21050 | 21000 | 1677 |
| 282 | 20230731 | 141900 | 2601685600 | 21000 | 21000 | 21000 | 21000 | 101 |
| 283 | 20230731 | 141800 | 2599564600 | 21000 | 21000 | 21000 | 21000 | 248 |
| 284 | 20230731 | 141700 | 2594356600 | 21000 | 21000 | 21000 | 20950 | 48 |
| 285 | 20230731 | 141600 | 2593348750 | 21000 | 21000 | 21000 | 21000 | 162 |
| 286 | 20230731 | 141500 | 2589946750 | 20950 | 21000 | 21000 | 20950 | 147 |
| 287 | 20230731 | 141400 | 2586859800 | 21000 | 20950 | 21000 | 20950 | 178 |
| 288 | 20230731 | 141300 | 2583122500 | 21000 | 21000 | 21000 | 20950 | 44 |
| 289 | 20230731 | 141200 | 2582199150 | 21000 | 20950 | 21000 | 20900 | 168 |
| 290 | 20230731 | 141100 | 2578673900 | 20950 | 20900 | 21000 | 20900 | 170 |
| 291 | 20230731 | 141000 | 2575107500 | 20950 | 21000 | 21000 | 20950 | 109 |
| 292 | 20230731 | 140900 | 2572819000 | 20950 | 20950 | 21000 | 20900 | 144 |
| 293 | 20230731 | 140800 | 2569799100 | 20950 | 21000 | 21000 | 20950 | 55 |
| 294 | 20230731 | 140700 | 2568644650 | 21000 | 20950 | 21000 | 20900 | 87 |
| 295 | 20230731 | 140600 | 2566819700 | 20950 | 21000 | 21000 | 20900 | 186 |
| 296 | 20230731 | 140500 | 2562916200 | 20950 | 20950 | 20950 | 20950 | 74 |
| 297 | 20230731 | 140400 | 2561365900 | 20900 | 21000 | 21000 | 20900 | 92 |
| 298 | 20230731 | 140300 | 2559436300 | 20900 | 20900 | 21000 | 20900 | 170 |
| 299 | 20230731 | 140200 | 2555874400 | 20900 | 20900 | 20900 | 20900 | 56 |
| 300 | 20230731 | 140100 | 2554704000 | 20950 | 20850 | 20950 | 20850 | 163 |
| 301 | 20230731 | 140000 | 2551293850 | 20900 | 20950 | 20950 | 20900 | 106 |
| 302 | 20230731 | 135900 | 2549073800 | 21000 | 20950 | 21000 | 20900 | 169 |
| 303 | 20230731 | 135800 | 2545533850 | 20900 | 20900 | 20950 | 20900 | 37 |
| 304 | 20230731 | 135700 | 2544759800 | 20950 | 20950 | 20950 | 20900 | 160 |
| 305 | 20230731 | 135600 | 2541408500 | 20900 | 20900 | 20950 | 20850 | 128 |
| 306 | 20230731 | 135500 | 2538732450 | 20850 | 20900 | 20900 | 20850 | 68 |
| 307 | 20230731 | 135400 | 2537313900 | 20900 | 20850 | 20900 | 20850 | 242 |
| 308 | 20230731 | 135300 | 2532256950 | 20850 | 20850 | 20850 | 20850 | 17 |
| 309 | 20230731 | 135200 | 2531902500 | 20900 | 20900 | 20900 | 20850 | 132 |
| 310 | 20230731 | 135100 | 2529144050 | 20950 | 20900 | 20950 | 20900 | 126 |
| 311 | 20230731 | 135000 | 2526507250 | 20850 | 20800 | 20850 | 20800 | 241 |
| 312 | 20230731 | 134900 | 2521482650 | 20800 | 20850 | 20900 | 20800 | 187 |
| 313 | 20230731 | 134800 | 2517579600 | 20900 | 20800 | 20900 | 20800 | 134 |
| 314 | 20230731 | 134700 | 2514783200 | 20850 | 20850 | 20850 | 20850 | 7 |
| 315 | 20230731 | 134600 | 2514637250 | 20850 | 20900 | 20900 | 20850 | 166 |
| 316 | 20230731 | 134500 | 2511172750 | 20800 | 20850 | 20850 | 20800 | 1307 |
| 317 | 20230731 | 134400 | 2483966050 | 20900 | 20900 | 20900 | 20850 | 116 |
| 318 | 20230731 | 134300 | 2481541950 | 20850 | 20900 | 20900 | 20850 | 86 |
| 319 | 20230731 | 134200 | 2479745450 | 20850 | 20900 | 20900 | 20850 | 91 |
| 320 | 20230731 | 134100 | 2477845600 | 20900 | 20850 | 20900 | 20850 | 65 |
| 321 | 20230731 | 134000 | 2476487500 | 20850 | 20900 | 20900 | 20850 | 84 |
| 322 | 20230731 | 133900 | 2474732700 | 20850 | 20900 | 20900 | 20800 | 1556 |
| 323 | 20230731 | 133800 | 2442294500 | 20900 | 20850 | 20900 | 20850 | 93 |
| 324 | 20230731 | 133700 | 2440351650 | 20900 | 20900 | 20900 | 20900 | 214 |
| 325 | 20230731 | 133600 | 2435879050 | 20850 | 20850 | 20900 | 20850 | 139 |
| 326 | 20230731 | 133500 | 2432977350 | 20850 | 20850 | 20900 | 20850 | 78 |
| 327 | 20230731 | 133400 | 2431348250 | 20900 | 20850 | 20900 | 20850 | 138 |
| 328 | 20230731 | 133300 | 2428464700 | 20850 | 20850 | 20850 | 20850 | 11 |
| 329 | 20230731 | 133200 | 2428235350 | 20800 | 20850 | 20850 | 20800 | 58 |
| 330 | 20230731 | 133100 | 2427026250 | 20850 | 20850 | 20900 | 20800 | 160 |
| 331 | 20230731 | 133000 | 2423688450 | 20800 | 20800 | 20850 | 20800 | 131 |
| 332 | 20230731 | 132900 | 2420961650 | 20900 | 20850 | 20900 | 20850 | 114 |
| 333 | 20230731 | 132800 | 2418581900 | 20850 | 20800 | 20850 | 20800 | 84 |
| 334 | 20230731 | 132700 | 2416831250 | 20800 | 20850 | 20850 | 20800 | 425 |
| 335 | 20230731 | 132600 | 2407988250 | 20850 | 20850 | 20850 | 20800 | 1446 |
| 336 | 20230731 | 132500 | 2377840000 | 20900 | 20900 | 20900 | 20850 | 81 |
| 337 | 20230731 | 132400 | 2376147700 | 20900 | 20850 | 20900 | 20850 | 363 |
| 338 | 20230731 | 132300 | 2368573150 | 20850 | 20850 | 20850 | 20850 | 17 |
| 339 | 20230731 | 132200 | 2368218700 | 20850 | 20850 | 20900 | 20850 | 172 |
| 340 | 20230731 | 132100 | 2364626350 | 20900 | 20850 | 20900 | 20850 | 81 |
| 341 | 20230731 | 132000 | 2362934650 | 20900 | 20850 | 20900 | 20850 | 164 |
| 342 | 20230731 | 131900 | 2359507750 | 20850 | 20900 | 20900 | 20850 | 127 |
| 343 | 20230731 | 131800 | 2356853500 | 20850 | 20950 | 20950 | 20850 | 483 |
| 344 | 20230731 | 131700 | 2346756300 | 20900 | 20900 | 20900 | 20900 | 22 |
| 345 | 20230731 | 131600 | 2346296500 | 20950 | 20900 | 20950 | 20900 | 205 |
| 346 | 20230731 | 131500 | 2342003300 | 20950 | 20900 | 20950 | 20900 | 129 |
| 347 | 20230731 | 131400 | 2339302100 | 20950 | 20900 | 20950 | 20900 | 144 |
| 348 | 20230731 | 131300 | 2336286000 | 20950 | 20900 | 20950 | 20900 | 133 |
| 349 | 20230731 | 131200 | 2333500300 | 20900 | 20900 | 20900 | 20900 | 18 |
| 350 | 20230731 | 131100 | 2333124100 | 20950 | 20900 | 20950 | 20900 | 312 |
| 351 | 20230731 | 131000 | 2326597950 | 20850 | 20850 | 20850 | 20850 | 5 |
| 352 | 20230731 | 130900 | 2326493700 | 20850 | 20900 | 20900 | 20850 | 212 |
| 353 | 20230731 | 130800 | 2322064050 | 20900 | 20950 | 20950 | 20900 | 204 |
| 354 | 20230731 | 130700 | 2317797050 | 20900 | 20900 | 20950 | 20900 | 153 |
| 355 | 20230731 | 130600 | 2314596900 | 20950 | 20850 | 20950 | 20850 | 192 |
| 356 | 20230731 | 130500 | 2310582050 | 20900 | 20900 | 20900 | 20900 | 124 |
| 357 | 20230731 | 130400 | 2307990450 | 20850 | 20800 | 20850 | 20800 | 54 |
| 358 | 20230731 | 130300 | 2306865450 | 20800 | 20850 | 20850 | 20800 | 59 |
| 359 | 20230731 | 130200 | 2305635500 | 20900 | 20900 | 20900 | 20800 | 187 |
| 360 | 20230731 | 130100 | 2301727850 | 20800 | 20850 | 20850 | 20800 | 68 |
| 361 | 20230731 | 130000 | 2300310750 | 20800 | 20850 | 20850 | 20800 | 18 |
| 362 | 20230731 | 125900 | 2299936300 | 20800 | 20800 | 20850 | 20800 | 122 |
| 363 | 20230731 | 125800 | 2297395300 | 20850 | 20800 | 20850 | 20800 | 66 |
| 364 | 20230731 | 125700 | 2296020150 | 20800 | 20900 | 20900 | 20800 | 62 |
| 365 | 20230731 | 125600 | 2294724750 | 20850 | 20800 | 20850 | 20800 | 67 |
| 366 | 20230731 | 125500 | 2293328450 | 20750 | 20800 | 20800 | 20750 | 47 |
| 367 | 20230731 | 125400 | 2292351500 | 20800 | 20850 | 20850 | 20800 | 74 |
| 368 | 20230731 | 125300 | 2290809450 | 20750 | 20850 | 20850 | 20750 | 244 |
| 369 | 20230731 | 125200 | 2285738050 | 20800 | 20750 | 20850 | 20750 | 95 |
| 370 | 20230731 | 125100 | 2283760150 | 20750 | 20750 | 20750 | 20750 | 27 |
| 371 | 20230731 | 125000 | 2283199900 | 20750 | 20800 | 20850 | 20750 | 1387 |
| 372 | 20230731 | 124900 | 2254408200 | 20800 | 20800 | 20800 | 20750 | 497 |
| 373 | 20230731 | 124800 | 2244070650 | 20800 | 20850 | 20900 | 20800 | 282 |
| 374 | 20230731 | 124700 | 2238199800 | 20850 | 20850 | 20850 | 20800 | 141 |
| 375 | 20230731 | 124600 | 2235260750 | 20800 | 20850 | 20850 | 20800 | 747 |
| 376 | 20230731 | 124500 | 2219720800 | 20850 | 20850 | 20850 | 20800 | 188 |
| 377 | 20230731 | 124400 | 2215802600 | 20900 | 20850 | 20900 | 20850 | 164 |
| 378 | 20230731 | 124300 | 2212375800 | 20850 | 20850 | 20850 | 20850 | 14 |
| 379 | 20230731 | 124200 | 2212083900 | 20850 | 20850 | 20850 | 20850 | 60 |
| 380 | 20230731 | 124100 | 2210832900 | 20850 | 20850 | 20900 | 20850 | 254 |
| 381 | 20230731 | 124000 | 2205534550 | 20850 | 20850 | 20850 | 20850 | 183 |
| 382 | 20230731 | 123900 | 2201719000 | 20850 | 20850 | 20900 | 20850 | 185 |
| 383 | 20230731 | 123800 | 2197856350 | 20900 | 20850 | 20900 | 20850 | 98 |
| 384 | 20230731 | 123700 | 2195809650 | 20850 | 20850 | 20850 | 20850 | 779 |
| 385 | 20230731 | 123600 | 2179567500 | 20800 | 20850 | 20850 | 20800 | 114 |
| 386 | 20230731 | 123500 | 2177191900 | 20850 | 20850 | 20850 | 20850 | 53 |
| 387 | 20230731 | 123400 | 2176086850 | 20850 | 20850 | 20850 | 20850 | 1202 |
| 388 | 20230731 | 123300 | 2151025150 | 20850 | 20900 | 20900 | 20850 | 169 |
| 389 | 20230731 | 123200 | 2147493900 | 20900 | 20900 | 20900 | 20850 | 83 |
| 390 | 20230731 | 123100 | 2145759900 | 20900 | 20850 | 20900 | 20850 | 6 |
| 391 | 20230731 | 123000 | 2145634700 | 20900 | 20900 | 20900 | 20850 | 149 |
| 392 | 20230731 | 122900 | 2142521550 | 20900 | 20900 | 20900 | 20900 | 102 |
| 393 | 20230731 | 122800 | 2140389750 | 20900 | 20900 | 20900 | 20850 | 20 |
| 394 | 20230731 | 122700 | 2139972000 | 20850 | 20900 | 20900 | 20850 | 133 |
| 395 | 20230731 | 122600 | 2137192500 | 20900 | 20900 | 20900 | 20900 | 54 |
| 396 | 20230731 | 122500 | 2136063900 | 20850 | 20900 | 20900 | 20850 | 218 |
| 397 | 20230731 | 122400 | 2131518000 | 20900 | 20850 | 20950 | 20850 | 247 |
| 398 | 20230731 | 122300 | 2126355500 | 20900 | 20950 | 20950 | 20900 | 15 |
| 399 | 20230731 | 122200 | 2126041850 | 20900 | 20900 | 20950 | 20900 | 246 |
| 400 | 20230731 | 122100 | 2120893900 | 20900 | 20900 | 20900 | 20900 | 39 |
| 401 | 20230731 | 122000 | 2120078800 | 20850 | 20950 | 20950 | 20850 | 95 |
| 402 | 20230731 | 121900 | 2118091100 | 20900 | 20900 | 20900 | 20850 | 61 |
| 403 | 20230731 | 121800 | 2116817250 | 20900 | 20900 | 20950 | 20900 | 92 |
| 404 | 20230731 | 121700 | 2114890750 | 20900 | 20900 | 20950 | 20850 | 126 |
| 405 | 20230731 | 121600 | 2112254650 | 20900 | 20900 | 20950 | 20900 | 25 |
| 406 | 20230731 | 121500 | 2111732000 | 20900 | 20950 | 20950 | 20900 | 201 |
| 407 | 20230731 | 121400 | 2107523450 | 20950 | 20900 | 20950 | 20900 | 64 |
| 408 | 20230731 | 121300 | 2106182900 | 20900 | 20950 | 20950 | 20850 | 78 |
| 409 | 20230731 | 121200 | 2104551300 | 20900 | 20900 | 20950 | 20900 | 166 |
| 410 | 20230731 | 121100 | 2101075600 | 20950 | 20850 | 20950 | 20850 | 1442 |
| 411 | 20230731 | 121000 | 2070995150 | 20850 | 20850 | 20850 | 20700 | 5124 |
| 412 | 20230731 | 120900 | 1964704950 | 20900 | 20950 | 20950 | 20750 | 2113 |
| 413 | 20230731 | 120800 | 1920703550 | 20950 | 20900 | 20950 | 20900 | 11 |
| 414 | 20230731 | 120700 | 1920473400 | 20900 | 20900 | 20950 | 20900 | 98 |
| 415 | 20230731 | 120600 | 1918422350 | 20900 | 20900 | 20900 | 20900 | 90 |
| 416 | 20230731 | 120500 | 1916541350 | 20850 | 20900 | 20900 | 20850 | 362 |
| 417 | 20230731 | 120400 | 1908990900 | 20900 | 20850 | 20900 | 20850 | 131 |
| 418 | 20230731 | 120300 | 1906256650 | 20900 | 20900 | 20950 | 20850 | 147 |
| 419 | 20230731 | 120200 | 1903183650 | 20900 | 20850 | 20900 | 20850 | 145 |
| 420 | 20230731 | 120100 | 1900154000 | 20850 | 20900 | 20900 | 20850 | 181 |
| 421 | 20230731 | 120000 | 1896375000 | 20900 | 20850 | 20900 | 20850 | 62 |
| 422 | 20230731 | 115900 | 1895079550 | 20900 | 20850 | 20900 | 20850 | 99 |
| 423 | 20230731 | 115800 | 1893012550 | 20800 | 21000 | 21000 | 20800 | 3140 |
| 424 | 20230731 | 115700 | 1827507350 | 20950 | 21000 | 21000 | 20950 | 69 |
| 425 | 20230731 | 115600 | 1826058900 | 20950 | 20950 | 20950 | 20950 | 32 |
| 426 | 20230731 | 115500 | 1825388500 | 20950 | 21000 | 21000 | 20950 | 77 |
| 427 | 20230731 | 115400 | 1823771950 | 21000 | 20950 | 21000 | 20900 | 161 |
| 428 | 20230731 | 115300 | 1820396450 | 20900 | 20950 | 20950 | 20900 | 75 |
| 429 | 20230731 | 115200 | 1818825500 | 21000 | 20900 | 21050 | 20900 | 259 |
| 430 | 20230731 | 115100 | 1813381500 | 20900 | 20900 | 20950 | 20900 | 599 |
| 431 | 20230731 | 115000 | 1800859900 | 20900 | 20900 | 20950 | 20900 | 19 |
| 432 | 20230731 | 114900 | 1800462700 | 20950 | 20900 | 20950 | 20900 | 183 |
| 433 | 20230731 | 114800 | 1796629350 | 20950 | 20900 | 20950 | 20900 | 23 |
| 434 | 20230731 | 114700 | 1796148400 | 20950 | 20950 | 20950 | 20900 | 243 |
| 435 | 20230731 | 114600 | 1791062500 | 21000 | 20950 | 21050 | 20950 | 89 |
| 436 | 20230731 | 114500 | 1789190550 | 21000 | 20950 | 21000 | 20950 | 82 |
| 437 | 20230731 | 114400 | 1787469450 | 20950 | 20900 | 20950 | 20900 | 245 |
| 438 | 20230731 | 114300 | 1782344500 | 20950 | 20950 | 21050 | 20950 | 337 |
| 439 | 20230731 | 114200 | 1775269950 | 21000 | 20900 | 21000 | 20900 | 76 |
| 440 | 20230731 | 114100 | 1773675100 | 20950 | 21000 | 21000 | 20950 | 96 |
| 441 | 20230731 | 114000 | 1771661600 | 20950 | 20950 | 21000 | 20950 | 82 |
| 442 | 20230731 | 113900 | 1769940250 | 21000 | 21000 | 21000 | 20950 | 141 |
| 443 | 20230731 | 113800 | 1766980850 | 21000 | 20950 | 21000 | 20950 | 26 |
| 444 | 20230731 | 113700 | 1766435100 | 20950 | 20900 | 20950 | 20900 | 79 |
| 445 | 20230731 | 113600 | 1764780550 | 20900 | 20950 | 20950 | 20900 | 139 |
| 446 | 20230731 | 113500 | 1761872850 | 20950 | 20950 | 20950 | 20950 | 103 |
| 447 | 20230731 | 113400 | 1759715000 | 21000 | 20950 | 21000 | 20900 | 688 |
| 448 | 20230731 | 113300 | 1745323350 | 20950 | 20950 | 20950 | 20950 | 13 |
| 449 | 20230731 | 113200 | 1745051000 | 21000 | 20900 | 21000 | 20900 | 117 |
| 450 | 20230731 | 113100 | 1742595200 | 20950 | 20950 | 20950 | 20900 | 129 |
| 451 | 20230731 | 113000 | 1739892800 | 20950 | 20950 | 21000 | 20950 | 75 |
| 452 | 20230731 | 112900 | 1738318700 | 21000 | 21000 | 21050 | 20950 | 789 |
| 453 | 20230731 | 112800 | 1721778250 | 21050 | 20950 | 21050 | 20950 | 131 |
| 454 | 20230731 | 112700 | 1719024800 | 21000 | 21000 | 21000 | 21000 | 86 |
| 455 | 20230731 | 112600 | 1717218800 | 20950 | 21000 | 21000 | 20950 | 67 |
| 456 | 20230731 | 112500 | 1715812400 | 21000 | 21000 | 21000 | 20950 | 158 |
| 457 | 20230731 | 112400 | 1712496050 | 20950 | 20950 | 21000 | 20950 | 21 |
| 458 | 20230731 | 112300 | 1712055950 | 21000 | 21000 | 21050 | 20950 | 145 |
| 459 | 20230731 | 112200 | 1709010600 | 20950 | 20950 | 21000 | 20950 | 103 |
| 460 | 20230731 | 112100 | 1706849850 | 21000 | 20950 | 21000 | 20950 | 58 |
| 461 | 20230731 | 112000 | 1705632100 | 21000 | 21050 | 21050 | 20950 | 138 |
| 462 | 20230731 | 111900 | 1702731250 | 21000 | 20900 | 21000 | 20900 | 89 |
| 463 | 20230731 | 111800 | 1700865450 | 20950 | 21000 | 21000 | 20950 | 126 |
| 464 | 20230731 | 111700 | 1698225000 | 21000 | 20900 | 21000 | 20900 | 162 |
| 465 | 20230731 | 111600 | 1694825200 | 20900 | 20950 | 20950 | 20900 | 159 |
| 466 | 20230731 | 111500 | 1691494350 | 20950 | 21000 | 21000 | 20950 | 114 |
| 467 | 20230731 | 111400 | 1689100650 | 21000 | 21000 | 21000 | 20900 | 423 |
| 468 | 20230731 | 111300 | 1680218250 | 20900 | 21050 | 21050 | 20900 | 2727 |
| 469 | 20230731 | 111200 | 1623038200 | 21050 | 21050 | 21100 | 21000 | 1246 |
| 470 | 20230731 | 111100 | 1596809100 | 21050 | 21050 | 21050 | 21000 | 292 |
| 471 | 20230731 | 111000 | 1590663200 | 21000 | 21100 | 21100 | 21000 | 71 |
| 472 | 20230731 | 110900 | 1589166400 | 21000 | 21000 | 21000 | 21000 | 32 |
| 473 | 20230731 | 110800 | 1588494400 | 21050 | 21000 | 21050 | 21000 | 593 |
| 474 | 20230731 | 110700 | 1576035150 | 21000 | 21050 | 21050 | 21000 | 102 |
| 475 | 20230731 | 110600 | 1573888250 | 21050 | 21000 | 21050 | 21000 | 25 |
| 476 | 20230731 | 110500 | 1573362250 | 21050 | 21050 | 21100 | 21050 | 343 |
| 477 | 20230731 | 110400 | 1566138700 | 21050 | 21050 | 21100 | 21000 | 515 |
| 478 | 20230731 | 110300 | 1555296400 | 21050 | 21000 | 21050 | 21000 | 25 |
| 479 | 20230731 | 110200 | 1554770800 | 21050 | 21000 | 21050 | 21000 | 195 |
| 480 | 20230731 | 110100 | 1550666900 | 21000 | 21150 | 21150 | 21000 | 76 |
| 481 | 20230731 | 110000 | 1549060250 | 21150 | 20950 | 21150 | 20950 | 440 |
| 482 | 20230731 | 105900 | 1539802250 | 21000 | 21000 | 21000 | 21000 | 69 |
| 483 | 20230731 | 105800 | 1538353250 | 21050 | 21200 | 21200 | 21000 | 177 |
| 484 | 20230731 | 105700 | 1534626950 | 21200 | 20950 | 21200 | 20950 | 328 |
| 485 | 20230731 | 105600 | 1527737150 | 21000 | 20950 | 21000 | 20950 | 226 |
| 486 | 20230731 | 105500 | 1522996550 | 21000 | 20950 | 21000 | 20950 | 158 |
| 487 | 20230731 | 105400 | 1519680800 | 20950 | 21000 | 21000 | 20950 | 91 |
| 488 | 20230731 | 105300 | 1517771650 | 21050 | 21000 | 21100 | 21000 | 416 |
| 489 | 20230731 | 105200 | 1509014000 | 21000 | 21050 | 21050 | 21000 | 171 |
| 490 | 20230731 | 105100 | 1505417600 | 21000 | 20950 | 21000 | 20950 | 196 |
| 491 | 20230731 | 105000 | 1501307850 | 21000 | 21050 | 21150 | 20950 | 238 |
| 492 | 20230731 | 104900 | 1496297700 | 21200 | 20950 | 21200 | 20950 | 148 |
| 493 | 20230731 | 104800 | 1493188650 | 20950 | 21000 | 21000 | 20950 | 139 |
| 494 | 20230731 | 104700 | 1490270400 | 20950 | 20950 | 21050 | 20950 | 233 |
| 495 | 20230731 | 104600 | 1485380650 | 20950 | 21000 | 21000 | 20950 | 617 |
| 496 | 20230731 | 104500 | 1472425900 | 21050 | 21050 | 21100 | 21000 | 492 |
| 497 | 20230731 | 104400 | 1462073800 | 21050 | 21100 | 21100 | 21050 | 417 |
| 498 | 20230731 | 104300 | 1453279700 | 21100 | 21100 | 21100 | 21100 | 50 |
| 499 | 20230731 | 104200 | 1452224700 | 21100 | 21200 | 21200 | 21100 | 2102 |
| 500 | 20230731 | 104100 | 1407850750 | 21100 | 21150 | 21150 | 21100 | 835 |
| 501 | 20230731 | 104000 | 1390194600 | 21150 | 21250 | 21250 | 21150 | 360 |
| 502 | 20230731 | 103900 | 1382566300 | 21200 | 21200 | 21250 | 21200 | 143 |
| 503 | 20230731 | 103800 | 1379531250 | 21200 | 21150 | 21250 | 21100 | 244 |
| 504 | 20230731 | 103700 | 1374355100 | 21150 | 21150 | 21200 | 21150 | 165 |
| 505 | 20230731 | 103600 | 1370862350 | 21200 | 21150 | 21250 | 21150 | 155 |
| 506 | 20230731 | 103500 | 1367572400 | 21150 | 21200 | 21200 | 21150 | 540 |
| 507 | 20230731 | 103400 | 1356128800 | 21150 | 21150 | 21150 | 21100 | 148 |
| 508 | 20230731 | 103300 | 1353001600 | 21150 | 21150 | 21200 | 21150 | 320 |
| 509 | 20230731 | 103200 | 1346224850 | 21150 | 21200 | 21250 | 21150 | 1830 |
| 510 | 20230731 | 103100 | 1307482200 | 21200 | 21250 | 21250 | 21200 | 507 |
| 511 | 20230731 | 103000 | 1296710150 | 21250 | 21300 | 21300 | 21250 | 344 |
| 512 | 20230731 | 102900 | 1289387200 | 21250 | 21350 | 21350 | 21250 | 905 |
| 513 | 20230731 | 102800 | 1270135850 | 21300 | 21400 | 21400 | 21250 | 369 |
| 514 | 20230731 | 102700 | 1262262050 | 21350 | 21300 | 21350 | 21300 | 514 |
| 515 | 20230731 | 102600 | 1251291650 | 21300 | 21300 | 21350 | 21300 | 211 |
| 516 | 20230731 | 102500 | 1246794150 | 21350 | 21350 | 21350 | 21300 | 510 |
| 517 | 20230731 | 102400 | 1235906300 | 21300 | 21300 | 21350 | 21300 | 295 |
| 518 | 20230731 | 102300 | 1229615900 | 21300 | 21350 | 21400 | 21300 | 1088 |
| 519 | 20230731 | 102200 | 1206422150 | 21350 | 21300 | 21400 | 21300 | 1181 |
| 520 | 20230731 | 102100 | 1181205800 | 21300 | 21300 | 21350 | 21250 | 1210 |
| 521 | 20230731 | 102000 | 1155416300 | 21300 | 21300 | 21350 | 21250 | 487 |
| 522 | 20230731 | 101900 | 1145037150 | 21300 | 21350 | 21350 | 21300 | 722 |
| 523 | 20230731 | 101800 | 1129630650 | 21350 | 21300 | 21350 | 21300 | 528 |
| 524 | 20230731 | 101700 | 1118362850 | 21350 | 21300 | 21350 | 21250 | 750 |
| 525 | 20230731 | 101600 | 1102376500 | 21350 | 21350 | 21400 | 21300 | 950 |
| 526 | 20230731 | 101500 | 1082096650 | 21350 | 21300 | 21350 | 21300 | 446 |
| 527 | 20230731 | 101400 | 1072577800 | 21300 | 21300 | 21300 | 21250 | 811 |
| 528 | 20230731 | 101300 | 1055329700 | 21250 | 21300 | 21300 | 21250 | 481 |
| 529 | 20230731 | 101200 | 1045087100 | 21300 | 21300 | 21300 | 21200 | 722 |
| 530 | 20230731 | 101100 | 1029718550 | 21300 | 21300 | 21300 | 21250 | 393 |
| 531 | 20230731 | 101000 | 1021352800 | 21250 | 21350 | 21350 | 21250 | 2891 |
| 532 | 20230731 | 100900 | 959711400 | 21350 | 21300 | 21400 | 21300 | 1415 |
| 533 | 20230731 | 100800 | 929503400 | 21350 | 21200 | 21350 | 21200 | 842 |
| 534 | 20230731 | 100700 | 911568750 | 21250 | 21200 | 21300 | 21200 | 398 |
| 535 | 20230731 | 100600 | 903107300 | 21200 | 21250 | 21300 | 21200 | 671 |
| 536 | 20230731 | 100500 | 888854800 | 21300 | 21250 | 21300 | 21200 | 1675 |
| 537 | 20230731 | 100400 | 853230650 | 21200 | 21200 | 21250 | 21150 | 339 |
| 538 | 20230731 | 100300 | 846044400 | 21200 | 21200 | 21200 | 21150 | 376 |
| 539 | 20230731 | 100200 | 838074150 | 21200 | 21150 | 21250 | 21150 | 1672 |
| 540 | 20230731 | 100100 | 802615450 | 21200 | 21150 | 21200 | 21100 | 2692 |
| 541 | 20230731 | 100000 | 745669650 | 21100 | 21150 | 21150 | 21100 | 473 |
| 542 | 20230731 | 095900 | 735670400 | 21150 | 21100 | 21150 | 21100 | 511 |
| 543 | 20230731 | 095800 | 724870000 | 21100 | 21050 | 21100 | 21050 | 596 |
| 544 | 20230731 | 095700 | 712296850 | 21100 | 21000 | 21100 | 20950 | 681 |
| 545 | 20230731 | 095600 | 697963750 | 20950 | 20950 | 21000 | 20950 | 895 |
| 546 | 20230731 | 095500 | 679170150 | 20950 | 20900 | 21000 | 20850 | 354 |
| 547 | 20230731 | 095400 | 671753100 | 20900 | 20850 | 20900 | 20850 | 462 |
| 548 | 20230731 | 095300 | 662112700 | 20850 | 20950 | 21000 | 20850 | 120 |
| 549 | 20230731 | 095200 | 659600500 | 20950 | 20850 | 20950 | 20850 | 658 |
| 550 | 20230731 | 095100 | 645852000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 551 | 20230731 | 095000 | 645852000 | 20850 | 20850 | 20900 | 20850 | 803 |
| 552 | 20230731 | 094900 | 629099450 | 20850 | 20850 | 20900 | 20850 | 398 |
| 553 | 20230731 | 094800 | 620796450 | 20800 | 20750 | 20800 | 20750 | 140 |
| 554 | 20230731 | 094700 | 617891050 | 20750 | 20700 | 20750 | 20700 | 119 |
| 555 | 20230731 | 094600 | 615424400 | 20700 | 20700 | 20700 | 20700 | 1772 |
| 556 | 20230731 | 094500 | 578744000 | 20700 | 20800 | 20800 | 20700 | 3382 |
| 557 | 20230731 | 094400 | 508528150 | 20800 | 20800 | 20800 | 20750 | 574 |
| 558 | 20230731 | 094300 | 496599700 | 20850 | 20800 | 20850 | 20800 | 578 |
| 559 | 20230731 | 094200 | 484572100 | 20800 | 20800 | 20850 | 20800 | 456 |
| 560 | 20230731 | 094100 | 475087000 | 20800 | 20800 | 20850 | 20800 | 94 |
| 561 | 20230731 | 094000 | 473131600 | 20800 | 20850 | 20950 | 20800 | 492 |
| 562 | 20230731 | 093900 | 462883050 | 20850 | 20850 | 20950 | 20800 | 1212 |
| 563 | 20230731 | 093800 | 437603450 | 20900 | 20900 | 20950 | 20850 | 1683 |
| 564 | 20230731 | 093700 | 402430600 | 20900 | 20800 | 20900 | 20800 | 265 |
| 565 | 20230731 | 093600 | 396896900 | 20850 | 20800 | 20850 | 20800 | 67 |
| 566 | 20230731 | 093500 | 395502550 | 20850 | 20800 | 20850 | 20800 | 168 |
| 567 | 20230731 | 093400 | 392002600 | 20800 | 20850 | 20900 | 20800 | 757 |
| 568 | 20230731 | 093300 | 376221100 | 20850 | 20850 | 20900 | 20850 | 668 |
| 569 | 20230731 | 093200 | 362263450 | 20850 | 20850 | 20850 | 20850 | 153 |
| 570 | 20230731 | 093100 | 359073400 | 20900 | 20900 | 20950 | 20900 | 1049 |
| 571 | 20230731 | 093000 | 337149250 | 20900 | 20900 | 20900 | 20900 | 56 |
| 572 | 20230731 | 092900 | 335978850 | 20900 | 20950 | 20950 | 20900 | 666 |
| 573 | 20230731 | 092800 | 322027750 | 20950 | 20900 | 20950 | 20900 | 262 |
| 574 | 20230731 | 092700 | 316539850 | 20900 | 20850 | 20900 | 20850 | 834 |
| 575 | 20230731 | 092600 | 299127600 | 20850 | 20800 | 20850 | 20800 | 727 |
| 576 | 20230731 | 092500 | 283985200 | 20850 | 20850 | 20850 | 20800 | 45 |
| 577 | 20230731 | 092400 | 283048300 | 20850 | 20850 | 20900 | 20850 | 200 |
| 578 | 20230731 | 092300 | 278873200 | 20850 | 20800 | 20850 | 20800 | 710 |
| 579 | 20230731 | 092200 | 264100700 | 20800 | 20800 | 20800 | 20750 | 581 |
| 580 | 20230731 | 092100 | 252017050 | 20800 | 20800 | 20850 | 20800 | 1805 |
| 581 | 20230731 | 092000 | 214470050 | 20800 | 20900 | 20900 | 20800 | 781 |
| 582 | 20230731 | 091900 | 198192300 | 20950 | 20900 | 20950 | 20850 | 1156 |
| 583 | 20230731 | 091800 | 174039400 | 20900 | 20850 | 20950 | 20850 | 84 |
| 584 | 20230731 | 091700 | 172284100 | 20850 | 20850 | 20850 | 20800 | 237 |
| 585 | 20230731 | 091600 | 167353050 | 20800 | 20850 | 20850 | 20800 | 1167 |
| 586 | 20230731 | 091500 | 143029450 | 20850 | 20850 | 20850 | 20800 | 878 |
| 587 | 20230731 | 091400 | 124748600 | 20800 | 20850 | 20950 | 20800 | 1077 |
| 588 | 20230731 | 091300 | 102311800 | 20900 | 21000 | 21050 | 20900 | 588 |
| 589 | 20230731 | 091200 | 89998650 | 21100 | 21050 | 21100 | 21000 | 389 |
| 590 | 20230731 | 091100 | 81805400 | 20950 | 21050 | 21050 | 20950 | 174 |
| 591 | 20230731 | 091000 | 78146200 | 21050 | 21050 | 21050 | 21000 | 115 |
| 592 | 20230731 | 090900 | 75730800 | 21000 | 21050 | 21050 | 21000 | 130 |
| 593 | 20230731 | 090800 | 72997800 | 21050 | 21000 | 21100 | 21000 | 380 |
| 594 | 20230731 | 090700 | 65010300 | 21100 | 21050 | 21100 | 21000 | 297 |
| 595 | 20230731 | 090600 | 58748500 | 21100 | 21050 | 21150 | 21050 | 90 |
| 596 | 20230731 | 090500 | 56848000 | 21050 | 21050 | 21050 | 21000 | 60 |
| 597 | 20230731 | 090400 | 55587400 | 21100 | 21100 | 21100 | 21050 | 125 |
| 598 | 20230731 | 090300 | 52954150 | 21050 | 21100 | 21150 | 21050 | 914 |
| 599 | 20230731 | 090200 | 33672300 | 21150 | 21150 | 21200 | 21150 | 287 |
| 600 | 20230731 | 090100 | 27600150 | 21150 | 21150 | 21200 | 21150 | 348 |
| 601 | 20230731 | 090000 | 20237400 | 21150 | 21100 | 21150 | 21100 | 959 |