33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 192100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 3 | 20230731 | 192000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20230731 | 191900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20230731 | 191800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20230731 | 191700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20230731 | 191600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20230731 | 191500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20230731 | 191400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20230731 | 191300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20230731 | 191200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20230731 | 191100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20230731 | 191000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20230731 | 190900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20230731 | 190800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20230731 | 190700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20230731 | 190600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20230731 | 190500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20230731 | 190400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20230731 | 190300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20230731 | 190200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20230731 | 190100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20230731 | 190000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20230731 | 185900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20230731 | 185800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20230731 | 185700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20230731 | 185600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20230731 | 185500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20230731 | 185400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20230731 | 185300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20230731 | 185200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20230731 | 185100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 33 | 20230731 | 185000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20230731 | 184900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20230731 | 184800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20230731 | 184700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20230731 | 184600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20230731 | 184500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20230731 | 184400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20230731 | 184300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20230731 | 184200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20230731 | 184100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20230731 | 184000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20230731 | 183900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20230731 | 183800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20230731 | 183700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20230731 | 183600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20230731 | 183500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20230731 | 183400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20230731 | 183300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20230731 | 183200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20230731 | 183100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20230731 | 183000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20230731 | 182900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20230731 | 182800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20230731 | 182700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20230731 | 182600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20230731 | 182500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20230731 | 182400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20230731 | 182300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20230731 | 182200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20230731 | 182100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 63 | 20230731 | 182000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20230731 | 181900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20230731 | 181800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20230731 | 181700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20230731 | 181600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20230731 | 181500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20230731 | 181400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20230731 | 181300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20230731 | 181200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20230731 | 181100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20230731 | 181000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20230731 | 180900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20230731 | 180800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20230731 | 180700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20230731 | 180600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20230731 | 180500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20230731 | 180400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20230731 | 180300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20230731 | 180200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20230731 | 180100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20230731 | 180000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20230731 | 175900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20230731 | 175800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20230731 | 175700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20230731 | 175600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20230731 | 175500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20230731 | 175400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20230731 | 175300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20230731 | 175200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20230731 | 175100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 93 | 20230731 | 175000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20230731 | 174900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20230731 | 174800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20230731 | 174700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20230731 | 174600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20230731 | 174500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20230731 | 174400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20230731 | 174300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20230731 | 174200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20230731 | 174100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20230731 | 174000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20230731 | 173900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20230731 | 173800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20230731 | 173700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20230731 | 173600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20230731 | 173500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20230731 | 173400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20230731 | 173300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20230731 | 173200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20230731 | 173100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20230731 | 173000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20230731 | 172900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20230731 | 172800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20230731 | 172700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20230731 | 172600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20230731 | 172500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20230731 | 172400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20230731 | 172300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20230731 | 172200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20230731 | 172100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 123 | 20230731 | 172000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20230731 | 171900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20230731 | 171800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20230731 | 171700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20230731 | 171600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20230731 | 171500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20230731 | 171400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20230731 | 171300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20230731 | 171200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20230731 | 171100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20230731 | 171000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20230731 | 170900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20230731 | 170800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20230731 | 170700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20230731 | 170600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20230731 | 170500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20230731 | 170400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20230731 | 170300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20230731 | 170200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20230731 | 170100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20230731 | 170000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20230731 | 165900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20230731 | 165800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20230731 | 165700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20230731 | 165600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20230731 | 165500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20230731 | 165400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20230731 | 165300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20230731 | 165200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20230731 | 165100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 153 | 20230731 | 165000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20230731 | 164900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20230731 | 164800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20230731 | 164700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20230731 | 164600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20230731 | 164500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20230731 | 164400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20230731 | 164300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20230731 | 164200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20230731 | 164100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20230731 | 164000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20230731 | 163900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20230731 | 163800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20230731 | 163700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20230731 | 163600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20230731 | 163500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20230731 | 163400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20230731 | 163300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20230731 | 163200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20230731 | 163100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20230731 | 163000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20230731 | 162900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20230731 | 162800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20230731 | 162700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20230731 | 162600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20230731 | 162500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20230731 | 162400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20230731 | 162300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20230731 | 162200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20230731 | 162100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 183 | 20230731 | 162000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20230731 | 161900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20230731 | 161800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20230731 | 161700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20230731 | 161600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20230731 | 161500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20230731 | 161400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20230731 | 161300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20230731 | 161200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20230731 | 161100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20230731 | 161000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20230731 | 160900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20230731 | 160800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20230731 | 160700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20230731 | 160600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20230731 | 160500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20230731 | 160400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20230731 | 160300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20230731 | 160200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20230731 | 160100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20230731 | 160000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20230731 | 155900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20230731 | 155800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20230731 | 155700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20230731 | 155600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20230731 | 155500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20230731 | 155400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20230731 | 155300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20230731 | 155200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20230731 | 155100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 213 | 20230731 | 155000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20230731 | 154900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20230731 | 154800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 216 | 20230731 | 154700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 217 | 20230731 | 154600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 218 | 20230731 | 154500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 219 | 20230731 | 154400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 220 | 20230731 | 154300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 221 | 20230731 | 154200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 222 | 20230731 | 154100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 223 | 20230731 | 154000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 224 | 20230731 | 153900 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 225 | 20230731 | 153800 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 226 | 20230731 | 153700 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 227 | 20230731 | 153600 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 228 | 20230731 | 153500 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 229 | 20230731 | 153400 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 230 | 20230731 | 153300 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 231 | 20230731 | 153200 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 232 | 20230731 | 153100 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 233 | 20230731 | 153000 | 2958447540 | 13500 | 13500 | 13500 | 13500 | 11972 |
| 234 | 20230731 | 152900 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 235 | 20230731 | 152800 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20230731 | 152700 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20230731 | 152600 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 238 | 20230731 | 152500 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 239 | 20230731 | 152400 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 240 | 20230731 | 152300 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 241 | 20230731 | 152200 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 242 | 20230731 | 152100 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 243 | 20230731 | 152000 | 2796825540 | 13670 | 13670 | 13670 | 13670 | 0 |
| 244 | 20230731 | 151900 | 2796825540 | 13670 | 13580 | 13670 | 13490 | 5411 |
| 245 | 20230731 | 151800 | 2723096000 | 13580 | 13550 | 13580 | 13490 | 2147 |
| 246 | 20230731 | 151700 | 2694091400 | 13550 | 13550 | 13580 | 13550 | 370 |
| 247 | 20230731 | 151600 | 2689073210 | 13580 | 13520 | 13610 | 13520 | 416 |
| 248 | 20230731 | 151500 | 2683420760 | 13510 | 13620 | 13650 | 13510 | 2225 |
| 249 | 20230731 | 151400 | 2653227270 | 13590 | 13630 | 13630 | 13590 | 342 |
| 250 | 20230731 | 151300 | 2648571650 | 13620 | 13600 | 13620 | 13590 | 523 |
| 251 | 20230731 | 151200 | 2641458690 | 13600 | 13600 | 13600 | 13590 | 240 |
| 252 | 20230731 | 151100 | 2638195670 | 13590 | 13600 | 13610 | 13580 | 288 |
| 253 | 20230731 | 151000 | 2634281020 | 13610 | 13560 | 13610 | 13560 | 295 |
| 254 | 20230731 | 150900 | 2630273390 | 13570 | 13600 | 13600 | 13560 | 404 |
| 255 | 20230731 | 150800 | 2624791830 | 13610 | 13580 | 13630 | 13550 | 268 |
| 256 | 20230731 | 150700 | 2621148920 | 13570 | 13560 | 13570 | 13540 | 588 |
| 257 | 20230731 | 150600 | 2613180200 | 13560 | 13580 | 13580 | 13550 | 467 |
| 258 | 20230731 | 150500 | 2606845820 | 13580 | 13580 | 13580 | 13570 | 273 |
| 259 | 20230731 | 150400 | 2603138920 | 13580 | 13640 | 13640 | 13570 | 319 |
| 260 | 20230731 | 150300 | 2598800800 | 13650 | 13650 | 13650 | 13640 | 186 |
| 261 | 20230731 | 150200 | 2596262010 | 13600 | 13590 | 13600 | 13590 | 284 |
| 262 | 20230731 | 150100 | 2592402330 | 13590 | 13620 | 13640 | 13590 | 679 |
| 263 | 20230731 | 150000 | 2583162610 | 13620 | 13670 | 13670 | 13620 | 493 |
| 264 | 20230731 | 145900 | 2576436800 | 13680 | 13650 | 13680 | 13640 | 442 |
| 265 | 20230731 | 145800 | 2570393260 | 13680 | 13690 | 13690 | 13640 | 1751 |
| 266 | 20230731 | 145700 | 2546453320 | 13680 | 13620 | 13680 | 13610 | 3970 |
| 267 | 20230731 | 145600 | 2492274590 | 13620 | 13590 | 13620 | 13590 | 1196 |
| 268 | 20230731 | 145500 | 2476002880 | 13600 | 13600 | 13600 | 13590 | 3016 |
| 269 | 20230731 | 145400 | 2434999230 | 13590 | 13600 | 13600 | 13580 | 2305 |
| 270 | 20230731 | 145300 | 2403676940 | 13590 | 13580 | 13600 | 13580 | 2567 |
| 271 | 20230731 | 145200 | 2368794820 | 13580 | 13590 | 13590 | 13580 | 2520 |
| 272 | 20230731 | 145100 | 2334571690 | 13590 | 13550 | 13590 | 13550 | 2522 |
| 273 | 20230731 | 145000 | 2300362160 | 13540 | 13530 | 13540 | 13530 | 1268 |
| 274 | 20230731 | 144900 | 2283195290 | 13540 | 13550 | 13550 | 13540 | 845 |
| 275 | 20230731 | 144800 | 2271751530 | 13540 | 13520 | 13540 | 13520 | 1550 |
| 276 | 20230731 | 144700 | 2250778810 | 13520 | 13500 | 13520 | 13500 | 86 |
| 277 | 20230731 | 144600 | 2249616330 | 13510 | 13520 | 13530 | 13510 | 898 |
| 278 | 20230731 | 144500 | 2237477620 | 13520 | 13510 | 13520 | 13510 | 518 |
| 279 | 20230731 | 144400 | 2230475780 | 13500 | 13510 | 13510 | 13490 | 363 |
| 280 | 20230731 | 144300 | 2225575260 | 13510 | 13500 | 13520 | 13500 | 3448 |
| 281 | 20230731 | 144200 | 2179006890 | 13500 | 13500 | 13500 | 13500 | 92 |
| 282 | 20230731 | 144100 | 2177764890 | 13500 | 13470 | 13500 | 13470 | 460 |
| 283 | 20230731 | 144000 | 2171564360 | 13470 | 13450 | 13470 | 13450 | 159 |
| 284 | 20230731 | 143900 | 2169424740 | 13450 | 13460 | 13460 | 13430 | 818 |
| 285 | 20230731 | 143800 | 2158424480 | 13470 | 13470 | 13470 | 13460 | 152 |
| 286 | 20230731 | 143700 | 2156377240 | 13480 | 13480 | 13480 | 13480 | 144 |
| 287 | 20230731 | 143600 | 2154436120 | 13480 | 13480 | 13480 | 13480 | 20 |
| 288 | 20230731 | 143500 | 2154166520 | 13490 | 13490 | 13490 | 13490 | 407 |
| 289 | 20230731 | 143400 | 2148676090 | 13490 | 13480 | 13490 | 13480 | 806 |
| 290 | 20230731 | 143300 | 2137807600 | 13490 | 13480 | 13490 | 13470 | 434 |
| 291 | 20230731 | 143200 | 2131957520 | 13480 | 13440 | 13480 | 13440 | 3046 |
| 292 | 20230731 | 143100 | 2090962710 | 13440 | 13440 | 13440 | 13420 | 222 |
| 293 | 20230731 | 143000 | 2087979550 | 13430 | 13450 | 13450 | 13430 | 373 |
| 294 | 20230731 | 142900 | 2082966210 | 13440 | 13440 | 13440 | 13440 | 463 |
| 295 | 20230731 | 142800 | 2076743490 | 13440 | 13440 | 13440 | 13440 | 102 |
| 296 | 20230731 | 142700 | 2075372610 | 13440 | 13440 | 13440 | 13440 | 51 |
| 297 | 20230731 | 142600 | 2074687170 | 13440 | 13440 | 13440 | 13440 | 28 |
| 298 | 20230731 | 142500 | 2074310850 | 13430 | 13440 | 13440 | 13430 | 630 |
| 299 | 20230731 | 142400 | 2065843680 | 13430 | 13440 | 13450 | 13430 | 120 |
| 300 | 20230731 | 142300 | 2064231030 | 13450 | 13430 | 13450 | 13420 | 345 |
| 301 | 20230731 | 142200 | 2059595970 | 13430 | 13430 | 13430 | 13430 | 31 |
| 302 | 20230731 | 142100 | 2059179640 | 13430 | 13440 | 13440 | 13430 | 78 |
| 303 | 20230731 | 142000 | 2058131580 | 13440 | 13440 | 13440 | 13440 | 62 |
| 304 | 20230731 | 141900 | 2057298300 | 13440 | 13440 | 13440 | 13440 | 51 |
| 305 | 20230731 | 141800 | 2056612860 | 13440 | 13440 | 13440 | 13440 | 26 |
| 306 | 20230731 | 141700 | 2056263420 | 13440 | 13420 | 13450 | 13420 | 772 |
| 307 | 20230731 | 141600 | 2045889660 | 13430 | 13430 | 13430 | 13430 | 374 |
| 308 | 20230731 | 141500 | 2040866840 | 13440 | 13440 | 13440 | 13430 | 83 |
| 309 | 20230731 | 141400 | 2039751360 | 13430 | 13440 | 13440 | 13430 | 152 |
| 310 | 20230731 | 141300 | 2037709480 | 13440 | 13440 | 13440 | 13440 | 164 |
| 311 | 20230731 | 141200 | 2035505320 | 13430 | 13430 | 13430 | 13430 | 338 |
| 312 | 20230731 | 141100 | 2030965980 | 13430 | 13420 | 13430 | 13420 | 294 |
| 313 | 20230731 | 141000 | 2027019970 | 13420 | 13420 | 13420 | 13420 | 30 |
| 314 | 20230731 | 140900 | 2026617370 | 13420 | 13390 | 13420 | 13390 | 230 |
| 315 | 20230731 | 140800 | 2023533590 | 13390 | 13420 | 13420 | 13390 | 709 |
| 316 | 20230731 | 140700 | 2014020010 | 13430 | 13440 | 13440 | 13430 | 3 |
| 317 | 20230731 | 140600 | 2013979710 | 13440 | 13430 | 13440 | 13430 | 693 |
| 318 | 20230731 | 140500 | 2004666790 | 13430 | 13410 | 13430 | 13410 | 297 |
| 319 | 20230731 | 140400 | 2000678380 | 13390 | 13420 | 13430 | 13390 | 206 |
| 320 | 20230731 | 140300 | 1997915510 | 13430 | 13410 | 13430 | 13410 | 228 |
| 321 | 20230731 | 140200 | 1994855590 | 13410 | 13410 | 13410 | 13410 | 78 |
| 322 | 20230731 | 140100 | 1993809610 | 13410 | 13410 | 13410 | 13410 | 0 |
| 323 | 20230731 | 140000 | 1993809610 | 13410 | 13430 | 13430 | 13410 | 1290 |
| 324 | 20230731 | 135900 | 1976484950 | 13420 | 13430 | 13430 | 13420 | 106 |
| 325 | 20230731 | 135800 | 1975061480 | 13430 | 13430 | 13430 | 13430 | 0 |
| 326 | 20230731 | 135700 | 1975061480 | 13430 | 13430 | 13430 | 13430 | 170 |
| 327 | 20230731 | 135600 | 1972778380 | 13450 | 13450 | 13450 | 13450 | 136 |
| 328 | 20230731 | 135500 | 1970949180 | 13450 | 13400 | 13450 | 13400 | 895 |
| 329 | 20230731 | 135400 | 1958917360 | 13390 | 13400 | 13400 | 13390 | 162 |
| 330 | 20230731 | 135300 | 1956747680 | 13430 | 13430 | 13430 | 13430 | 27 |
| 331 | 20230731 | 135200 | 1956385070 | 13390 | 13390 | 13390 | 13390 | 7 |
| 332 | 20230731 | 135100 | 1956291340 | 13430 | 13430 | 13430 | 13430 | 0 |
| 333 | 20230731 | 135000 | 1956291340 | 13430 | 13400 | 13430 | 13400 | 880 |
| 334 | 20230731 | 134900 | 1944481250 | 13390 | 13400 | 13400 | 13390 | 621 |
| 335 | 20230731 | 134800 | 1936159920 | 13390 | 13390 | 13390 | 13390 | 15 |
| 336 | 20230731 | 134700 | 1935959070 | 13400 | 13400 | 13400 | 13400 | 0 |
| 337 | 20230731 | 134600 | 1935959070 | 13400 | 13380 | 13400 | 13380 | 118 |
| 338 | 20230731 | 134500 | 1934380010 | 13380 | 13380 | 13380 | 13380 | 36 |
| 339 | 20230731 | 134400 | 1933898330 | 13380 | 13380 | 13380 | 13380 | 100 |
| 340 | 20230731 | 134300 | 1932560330 | 13380 | 13380 | 13380 | 13380 | 10 |
| 341 | 20230731 | 134200 | 1932426530 | 13380 | 13380 | 13380 | 13380 | 10 |
| 342 | 20230731 | 134100 | 1932292730 | 13380 | 13390 | 13390 | 13380 | 21 |
| 343 | 20230731 | 134000 | 1932011640 | 13390 | 13380 | 13390 | 13370 | 95 |
| 344 | 20230731 | 133900 | 1930741020 | 13380 | 13380 | 13380 | 13380 | 0 |
| 345 | 20230731 | 133800 | 1930741020 | 13380 | 13370 | 13380 | 13370 | 132 |
| 346 | 20230731 | 133700 | 1928975860 | 13380 | 13380 | 13380 | 13380 | 20 |
| 347 | 20230731 | 133600 | 1928708260 | 13380 | 13380 | 13380 | 13380 | 1 |
| 348 | 20230731 | 133500 | 1928694880 | 13380 | 13380 | 13380 | 13380 | 30 |
| 349 | 20230731 | 133400 | 1928293480 | 13380 | 13380 | 13380 | 13380 | 29 |
| 350 | 20230731 | 133300 | 1927905460 | 13380 | 13380 | 13380 | 13380 | 0 |
| 351 | 20230731 | 133200 | 1927905460 | 13380 | 13390 | 13390 | 13380 | 140 |
| 352 | 20230731 | 133100 | 1926032060 | 13390 | 13400 | 13400 | 13390 | 105 |
| 353 | 20230731 | 133000 | 1924626060 | 13400 | 13400 | 13400 | 13400 | 105 |
| 354 | 20230731 | 132900 | 1923219060 | 13410 | 13370 | 13410 | 13370 | 193 |
| 355 | 20230731 | 132800 | 1920634410 | 13360 | 13420 | 13420 | 13360 | 1627 |
| 356 | 20230731 | 132700 | 1898875610 | 13450 | 13450 | 13450 | 13450 | 0 |
| 357 | 20230731 | 132600 | 1898875610 | 13450 | 13450 | 13450 | 13450 | 0 |
| 358 | 20230731 | 132500 | 1898875610 | 13450 | 13450 | 13460 | 13430 | 213 |
| 359 | 20230731 | 132400 | 1896010510 | 13430 | 13430 | 13460 | 13430 | 286 |
| 360 | 20230731 | 132300 | 1892165030 | 13420 | 13420 | 13420 | 13420 | 3 |
| 361 | 20230731 | 132200 | 1892124770 | 13410 | 13410 | 13410 | 13410 | 50 |
| 362 | 20230731 | 132100 | 1891454270 | 13410 | 13410 | 13410 | 13410 | 50 |
| 363 | 20230731 | 132000 | 1890783770 | 13400 | 13400 | 13400 | 13400 | 65 |
| 364 | 20230731 | 131900 | 1889912770 | 13400 | 13400 | 13400 | 13400 | 259 |
| 365 | 20230731 | 131800 | 1886442170 | 13410 | 13410 | 13410 | 13410 | 0 |
| 366 | 20230731 | 131700 | 1886442170 | 13410 | 13410 | 13410 | 13410 | 11 |
| 367 | 20230731 | 131600 | 1886294660 | 13400 | 13400 | 13400 | 13400 | 0 |
| 368 | 20230731 | 131500 | 1886294660 | 13400 | 13400 | 13400 | 13400 | 0 |
| 369 | 20230731 | 131400 | 1886294660 | 13400 | 13430 | 13430 | 13400 | 2154 |
| 370 | 20230731 | 131300 | 1857429380 | 13430 | 13440 | 13440 | 13430 | 70 |
| 371 | 20230731 | 131200 | 1856488780 | 13420 | 13410 | 13420 | 13410 | 296 |
| 372 | 20230731 | 131100 | 1852517610 | 13400 | 13370 | 13400 | 13370 | 102 |
| 373 | 20230731 | 131000 | 1851151630 | 13370 | 13370 | 13370 | 13370 | 143 |
| 374 | 20230731 | 130900 | 1849239720 | 13370 | 13360 | 13370 | 13360 | 2 |
| 375 | 20230731 | 130800 | 1849212990 | 13350 | 13350 | 13350 | 13350 | 1 |
| 376 | 20230731 | 130700 | 1849199640 | 13360 | 13370 | 13370 | 13360 | 15 |
| 377 | 20230731 | 130600 | 1848999190 | 13370 | 13360 | 13370 | 13360 | 51 |
| 378 | 20230731 | 130500 | 1848317760 | 13360 | 13360 | 13360 | 13360 | 4 |
| 379 | 20230731 | 130400 | 1848264320 | 13360 | 13350 | 13360 | 13350 | 405 |
| 380 | 20230731 | 130300 | 1842857550 | 13340 | 13360 | 13360 | 13340 | 480 |
| 381 | 20230731 | 130200 | 1836449680 | 13370 | 13360 | 13370 | 13360 | 99 |
| 382 | 20230731 | 130100 | 1835127030 | 13370 | 13370 | 13370 | 13370 | 11 |
| 383 | 20230731 | 130000 | 1834979960 | 13360 | 13360 | 13360 | 13360 | 239 |
| 384 | 20230731 | 125900 | 1831786920 | 13360 | 13380 | 13380 | 13360 | 1038 |
| 385 | 20230731 | 125800 | 1817915880 | 13380 | 13370 | 13380 | 13370 | 106 |
| 386 | 20230731 | 125700 | 1816498600 | 13400 | 13400 | 13400 | 13400 | 10 |
| 387 | 20230731 | 125600 | 1816364600 | 13380 | 13370 | 13380 | 13370 | 130 |
| 388 | 20230731 | 125500 | 1814625760 | 13370 | 13430 | 13430 | 13370 | 1799 |
| 389 | 20230731 | 125400 | 1790562060 | 13410 | 13400 | 13410 | 13400 | 245 |
| 390 | 20230731 | 125300 | 1787278300 | 13400 | 13400 | 13400 | 13400 | 120 |
| 391 | 20230731 | 125200 | 1785670300 | 13400 | 13400 | 13400 | 13400 | 210 |
| 392 | 20230731 | 125100 | 1782856300 | 13390 | 13390 | 13390 | 13390 | 106 |
| 393 | 20230731 | 125000 | 1781436960 | 13400 | 13400 | 13400 | 13400 | 103 |
| 394 | 20230731 | 124900 | 1780056760 | 13400 | 13390 | 13400 | 13390 | 53 |
| 395 | 20230731 | 124800 | 1779347050 | 13390 | 13390 | 13390 | 13390 | 637 |
| 396 | 20230731 | 124700 | 1770817620 | 13390 | 13390 | 13390 | 13390 | 300 |
| 397 | 20230731 | 124600 | 1766800620 | 13390 | 13400 | 13400 | 13390 | 273 |
| 398 | 20230731 | 124500 | 1763144990 | 13400 | 13400 | 13400 | 13390 | 346 |
| 399 | 20230731 | 124400 | 1758508600 | 13400 | 13400 | 13400 | 13400 | 12 |
| 400 | 20230731 | 124300 | 1758347800 | 13400 | 13400 | 13400 | 13400 | 1 |
| 401 | 20230731 | 124200 | 1758334400 | 13400 | 13400 | 13400 | 13400 | 338 |
| 402 | 20230731 | 124100 | 1753805200 | 13400 | 13400 | 13400 | 13400 | 0 |
| 403 | 20230731 | 124000 | 1753805200 | 13400 | 13400 | 13410 | 13390 | 573 |
| 404 | 20230731 | 123900 | 1746127520 | 13390 | 13390 | 13390 | 13390 | 131 |
| 405 | 20230731 | 123800 | 1744373430 | 13390 | 13390 | 13390 | 13390 | 0 |
| 406 | 20230731 | 123700 | 1744373430 | 13390 | 13390 | 13390 | 13390 | 532 |
| 407 | 20230731 | 123600 | 1737249950 | 13390 | 13410 | 13410 | 13390 | 1009 |
| 408 | 20230731 | 123500 | 1723736120 | 13400 | 13400 | 13400 | 13400 | 0 |
| 409 | 20230731 | 123400 | 1723736120 | 13400 | 13400 | 13400 | 13400 | 30 |
| 410 | 20230731 | 123300 | 1723334120 | 13400 | 13400 | 13400 | 13400 | 50 |
| 411 | 20230731 | 123200 | 1722664120 | 13400 | 13400 | 13400 | 13400 | 14 |
| 412 | 20230731 | 123100 | 1722476520 | 13400 | 13410 | 13410 | 13400 | 733 |
| 413 | 20230731 | 123000 | 1712653820 | 13410 | 13400 | 13410 | 13400 | 21 |
| 414 | 20230731 | 122900 | 1712372410 | 13410 | 13410 | 13410 | 13400 | 478 |
| 415 | 20230731 | 122800 | 1705964240 | 13410 | 13430 | 13430 | 13410 | 890 |
| 416 | 20230731 | 122700 | 1694022270 | 13430 | 13430 | 13430 | 13430 | 103 |
| 417 | 20230731 | 122600 | 1692638980 | 13420 | 13430 | 13430 | 13420 | 169 |
| 418 | 20230731 | 122500 | 1690370310 | 13500 | 13500 | 13500 | 13500 | 171 |
| 419 | 20230731 | 122400 | 1688061810 | 13510 | 13510 | 13510 | 13510 | 20 |
| 420 | 20230731 | 122300 | 1687791610 | 13510 | 13510 | 13510 | 13510 | 0 |
| 421 | 20230731 | 122200 | 1687791610 | 13510 | 13510 | 13510 | 13510 | 1 |
| 422 | 20230731 | 122100 | 1687778100 | 13420 | 13480 | 13480 | 13420 | 4488 |
| 423 | 20230731 | 122000 | 1627461870 | 13500 | 13510 | 13510 | 13500 | 3274 |
| 424 | 20230731 | 121900 | 1583262860 | 13500 | 13500 | 13500 | 13500 | 0 |
| 425 | 20230731 | 121800 | 1583262860 | 13500 | 13500 | 13500 | 13500 | 772 |
| 426 | 20230731 | 121700 | 1572840860 | 13500 | 13490 | 13500 | 13490 | 2 |
| 427 | 20230731 | 121600 | 1572813870 | 13470 | 13470 | 13470 | 13470 | 10 |
| 428 | 20230731 | 121500 | 1572679170 | 13480 | 13480 | 13480 | 13480 | 242 |
| 429 | 20230731 | 121400 | 1569417010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 430 | 20230731 | 121300 | 1569417010 | 13500 | 13500 | 13500 | 13500 | 0 |
| 431 | 20230731 | 121200 | 1569417010 | 13500 | 13490 | 13500 | 13490 | 892 |
| 432 | 20230731 | 121100 | 1557377760 | 13490 | 13490 | 13490 | 13490 | 1 |
| 433 | 20230731 | 121000 | 1557364270 | 13480 | 13470 | 13480 | 13470 | 125 |
| 434 | 20230731 | 120900 | 1555679660 | 13470 | 13470 | 13470 | 13470 | 534 |
| 435 | 20230731 | 120800 | 1548486680 | 13470 | 13470 | 13470 | 13470 | 160 |
| 436 | 20230731 | 120700 | 1546331480 | 13480 | 13500 | 13500 | 13480 | 208 |
| 437 | 20230731 | 120600 | 1543523540 | 13500 | 13490 | 13500 | 13490 | 9 |
| 438 | 20230731 | 120500 | 1543402050 | 13480 | 13470 | 13480 | 13470 | 884 |
| 439 | 20230731 | 120400 | 1531494180 | 13470 | 13460 | 13470 | 13460 | 9 |
| 440 | 20230731 | 120300 | 1531372970 | 13470 | 13470 | 13470 | 13470 | 229 |
| 441 | 20230731 | 120200 | 1528288340 | 13470 | 13490 | 13490 | 13470 | 4016 |
| 442 | 20230731 | 120100 | 1474169750 | 13490 | 13500 | 13500 | 13490 | 76 |
| 443 | 20230731 | 120000 | 1473144500 | 13500 | 13500 | 13500 | 13500 | 776 |
| 444 | 20230731 | 115900 | 1462668500 | 13510 | 13500 | 13510 | 13500 | 157 |
| 445 | 20230731 | 115800 | 1460548050 | 13510 | 13510 | 13510 | 13510 | 37 |
| 446 | 20230731 | 115700 | 1460048180 | 13510 | 13500 | 13510 | 13500 | 160 |
| 447 | 20230731 | 115600 | 1457887670 | 13510 | 13550 | 13550 | 13510 | 131 |
| 448 | 20230731 | 115500 | 1456117150 | 13520 | 13520 | 13520 | 13520 | 0 |
| 449 | 20230731 | 115400 | 1456117150 | 13520 | 13550 | 13550 | 13520 | 213 |
| 450 | 20230731 | 115300 | 1453234000 | 13560 | 13560 | 13560 | 13560 | 75 |
| 451 | 20230731 | 115200 | 1452217000 | 13560 | 13560 | 13560 | 13560 | 1 |
| 452 | 20230731 | 115100 | 1452203440 | 13550 | 13550 | 13550 | 13550 | 0 |
| 453 | 20230731 | 115000 | 1452203440 | 13550 | 13550 | 13550 | 13550 | 123 |
| 454 | 20230731 | 114900 | 1450536790 | 13550 | 13550 | 13550 | 13550 | 1 |
| 455 | 20230731 | 114800 | 1450523240 | 13550 | 13510 | 13560 | 13500 | 158 |
| 456 | 20230731 | 114700 | 1448388980 | 13560 | 13510 | 13560 | 13510 | 140 |
| 457 | 20230731 | 114600 | 1446497530 | 13510 | 13510 | 13510 | 13510 | 0 |
| 458 | 20230731 | 114500 | 1446497530 | 13510 | 13560 | 13560 | 13510 | 318 |
| 459 | 20230731 | 114400 | 1442185500 | 13560 | 13560 | 13560 | 13560 | 10 |
| 460 | 20230731 | 114300 | 1442049900 | 13510 | 13510 | 13510 | 13510 | 19 |
| 461 | 20230731 | 114200 | 1441793210 | 13510 | 13520 | 13520 | 13510 | 346 |
| 462 | 20230731 | 114100 | 1437117360 | 13520 | 13520 | 13520 | 13510 | 1257 |
| 463 | 20230731 | 114000 | 1420123970 | 13520 | 13520 | 13520 | 13520 | 1855 |
| 464 | 20230731 | 113900 | 1395044370 | 13520 | 13520 | 13520 | 13520 | 173 |
| 465 | 20230731 | 113800 | 1392705410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 466 | 20230731 | 113700 | 1392705410 | 13540 | 13530 | 13540 | 13530 | 624 |
| 467 | 20230731 | 113600 | 1384258310 | 13480 | 13480 | 13480 | 13480 | 0 |
| 468 | 20230731 | 113500 | 1384258310 | 13480 | 13480 | 13480 | 13480 | 0 |
| 469 | 20230731 | 113400 | 1384258310 | 13480 | 13480 | 13480 | 13480 | 316 |
| 470 | 20230731 | 113300 | 1379998630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 471 | 20230731 | 113200 | 1379998630 | 13570 | 13480 | 13570 | 13480 | 227 |
| 472 | 20230731 | 113100 | 1376938580 | 13490 | 13570 | 13570 | 13490 | 1177 |
| 473 | 20230731 | 113000 | 1361039250 | 13580 | 13580 | 13580 | 13580 | 50 |
| 474 | 20230731 | 112900 | 1360360250 | 13580 | 13580 | 13580 | 13580 | 1 |
| 475 | 20230731 | 112800 | 1360346670 | 13580 | 13570 | 13580 | 13570 | 82 |
| 476 | 20230731 | 112700 | 1359233860 | 13580 | 13580 | 13580 | 13580 | 345 |
| 477 | 20230731 | 112600 | 1354548760 | 13580 | 13580 | 13580 | 13580 | 30 |
| 478 | 20230731 | 112500 | 1354141360 | 13580 | 13580 | 13580 | 13580 | 49 |
| 479 | 20230731 | 112400 | 1353475940 | 13580 | 13580 | 13580 | 13580 | 102 |
| 480 | 20230731 | 112300 | 1352090780 | 13560 | 13560 | 13560 | 13560 | 91 |
| 481 | 20230731 | 112200 | 1350856820 | 13590 | 13590 | 13590 | 13590 | 102 |
| 482 | 20230731 | 112100 | 1349470640 | 13600 | 13600 | 13600 | 13600 | 0 |
| 483 | 20230731 | 112000 | 1349470640 | 13600 | 13600 | 13600 | 13550 | 516 |
| 484 | 20230731 | 111900 | 1342463000 | 13600 | 13600 | 13600 | 13600 | 0 |
| 485 | 20230731 | 111800 | 1342463000 | 13600 | 13600 | 13600 | 13600 | 229 |
| 486 | 20230731 | 111700 | 1339348600 | 13600 | 13600 | 13600 | 13600 | 7 |
| 487 | 20230731 | 111600 | 1339253400 | 13610 | 13610 | 13610 | 13610 | 100 |
| 488 | 20230731 | 111500 | 1337892400 | 13560 | 13600 | 13620 | 13560 | 430 |
| 489 | 20230731 | 111400 | 1332044920 | 13600 | 13600 | 13600 | 13600 | 1128 |
| 490 | 20230731 | 111300 | 1316704120 | 13600 | 13610 | 13610 | 13600 | 172 |
| 491 | 20230731 | 111200 | 1314363920 | 13610 | 13600 | 13610 | 13560 | 1124 |
| 492 | 20230731 | 111100 | 1299072830 | 13610 | 13610 | 13610 | 13610 | 269 |
| 493 | 20230731 | 111000 | 1295411740 | 13590 | 13570 | 13600 | 13570 | 1505 |
| 494 | 20230731 | 110900 | 1274964250 | 13570 | 13550 | 13570 | 13540 | 1766 |
| 495 | 20230731 | 110800 | 1251019950 | 13550 | 13550 | 13550 | 13550 | 5 |
| 496 | 20230731 | 110700 | 1250952200 | 13550 | 13550 | 13550 | 13550 | 0 |
| 497 | 20230731 | 110600 | 1250952200 | 13550 | 13540 | 13550 | 13540 | 327 |
| 498 | 20230731 | 110500 | 1246521650 | 13510 | 13540 | 13550 | 13510 | 986 |
| 499 | 20230731 | 110400 | 1233171250 | 13540 | 13540 | 13540 | 13540 | 0 |
| 500 | 20230731 | 110300 | 1233171250 | 13540 | 13540 | 13540 | 13540 | 0 |
| 501 | 20230731 | 110200 | 1233171250 | 13540 | 13510 | 13540 | 13510 | 265 |
| 502 | 20230731 | 110100 | 1229591070 | 13510 | 13470 | 13510 | 13470 | 206 |
| 503 | 20230731 | 110000 | 1226816090 | 13470 | 13470 | 13480 | 13470 | 466 |
| 504 | 20230731 | 105900 | 1220538620 | 13480 | 13470 | 13480 | 13470 | 563 |
| 505 | 20230731 | 105800 | 1212954030 | 13460 | 13460 | 13460 | 13460 | 100 |
| 506 | 20230731 | 105700 | 1211608030 | 13460 | 13460 | 13460 | 13460 | 329 |
| 507 | 20230731 | 105600 | 1207179690 | 13460 | 13460 | 13460 | 13460 | 268 |
| 508 | 20230731 | 105500 | 1203572410 | 13480 | 13480 | 13480 | 13480 | 1 |
| 509 | 20230731 | 105400 | 1203558930 | 13480 | 13470 | 13480 | 13470 | 436 |
| 510 | 20230731 | 105300 | 1197683680 | 13460 | 13460 | 13460 | 13460 | 0 |
| 511 | 20230731 | 105200 | 1197683680 | 13460 | 13510 | 13510 | 13460 | 658 |
| 512 | 20230731 | 105100 | 1188800990 | 13550 | 13510 | 13550 | 13500 | 2008 |
| 513 | 20230731 | 105000 | 1161685070 | 13550 | 13540 | 13550 | 13540 | 127 |
| 514 | 20230731 | 104900 | 1159965480 | 13500 | 13550 | 13550 | 13500 | 79 |
| 515 | 20230731 | 104800 | 1158898530 | 13500 | 13520 | 13520 | 13500 | 100 |
| 516 | 20230731 | 104700 | 1157547890 | 13510 | 13520 | 13550 | 13510 | 1193 |
| 517 | 20230731 | 104600 | 1141430370 | 13530 | 13540 | 13540 | 13530 | 1762 |
| 518 | 20230731 | 104500 | 1117574040 | 13550 | 13550 | 13550 | 13540 | 135 |
| 519 | 20230731 | 104400 | 1115744890 | 13550 | 13550 | 13550 | 13550 | 0 |
| 520 | 20230731 | 104300 | 1115744890 | 13550 | 13550 | 13550 | 13550 | 0 |
| 521 | 20230731 | 104200 | 1115744890 | 13550 | 13550 | 13550 | 13550 | 140 |
| 522 | 20230731 | 104100 | 1113847890 | 13540 | 13550 | 13550 | 13540 | 2 |
| 523 | 20230731 | 104000 | 1113820800 | 13550 | 13560 | 13560 | 13550 | 824 |
| 524 | 20230731 | 103900 | 1102655500 | 13550 | 13550 | 13550 | 13550 | 174 |
| 525 | 20230731 | 103800 | 1100297800 | 13550 | 13560 | 13560 | 13550 | 33 |
| 526 | 20230731 | 103700 | 1099850470 | 13570 | 13570 | 13570 | 13570 | 0 |
| 527 | 20230731 | 103600 | 1099850470 | 13570 | 13550 | 13570 | 13550 | 2000 |
| 528 | 20230731 | 103500 | 1072749370 | 13530 | 13550 | 13550 | 13530 | 429 |
| 529 | 20230731 | 103400 | 1066944480 | 13560 | 13560 | 13560 | 13560 | 134 |
| 530 | 20230731 | 103300 | 1065127440 | 13570 | 13570 | 13570 | 13570 | 12 |
| 531 | 20230731 | 103200 | 1064964600 | 13570 | 13570 | 13570 | 13570 | 24 |
| 532 | 20230731 | 103100 | 1064638920 | 13570 | 13570 | 13570 | 13570 | 0 |
| 533 | 20230731 | 103000 | 1064638920 | 13570 | 13580 | 13580 | 13570 | 79 |
| 534 | 20230731 | 102900 | 1063566790 | 13580 | 13570 | 13580 | 13570 | 70 |
| 535 | 20230731 | 102800 | 1062616790 | 13590 | 13600 | 13600 | 13590 | 132 |
| 536 | 20230731 | 102700 | 1060822610 | 13590 | 13590 | 13590 | 13590 | 167 |
| 537 | 20230731 | 102600 | 1058553080 | 13590 | 13570 | 13600 | 13570 | 257 |
| 538 | 20230731 | 102500 | 1055058280 | 13600 | 13600 | 13600 | 13600 | 100 |
| 539 | 20230731 | 102400 | 1053698280 | 13600 | 13570 | 13600 | 13570 | 430 |
| 540 | 20230731 | 102300 | 1047855990 | 13570 | 13590 | 13590 | 13570 | 735 |
| 541 | 20230731 | 102200 | 1037867540 | 13590 | 13560 | 13590 | 13560 | 2088 |
| 542 | 20230731 | 102100 | 1009523100 | 13560 | 13560 | 13560 | 13560 | 240 |
| 543 | 20230731 | 102000 | 1006268700 | 13540 | 13560 | 13560 | 13540 | 505 |
| 544 | 20230731 | 101900 | 999420990 | 13560 | 13550 | 13560 | 13550 | 400 |
| 545 | 20230731 | 101800 | 994000710 | 13570 | 13530 | 13570 | 13530 | 330 |
| 546 | 20230731 | 101700 | 989529530 | 13530 | 13530 | 13530 | 13530 | 100 |
| 547 | 20230731 | 101600 | 988176530 | 13530 | 13430 | 13530 | 13430 | 1049 |
| 548 | 20230731 | 101500 | 974033740 | 13420 | 13500 | 13510 | 13420 | 158 |
| 549 | 20230731 | 101400 | 971903800 | 13490 | 13490 | 13500 | 13490 | 27 |
| 550 | 20230731 | 101300 | 971539470 | 13490 | 13500 | 13500 | 13490 | 441 |
| 551 | 20230731 | 101200 | 965586020 | 13440 | 13490 | 13490 | 13440 | 253 |
| 552 | 20230731 | 101100 | 962175910 | 13480 | 13480 | 13490 | 13480 | 682 |
| 553 | 20230731 | 101000 | 952976420 | 13460 | 13450 | 13460 | 13450 | 4972 |
| 554 | 20230731 | 100900 | 886092000 | 13450 | 13450 | 13450 | 13450 | 500 |
| 555 | 20230731 | 100800 | 879367000 | 13450 | 13460 | 13460 | 13450 | 210 |
| 556 | 20230731 | 100700 | 876540500 | 13460 | 13460 | 13460 | 13460 | 20 |
| 557 | 20230731 | 100600 | 876271300 | 13460 | 13460 | 13460 | 13460 | 31 |
| 558 | 20230731 | 100500 | 875854040 | 13450 | 13480 | 13480 | 13450 | 105 |
| 559 | 20230731 | 100400 | 874438970 | 13490 | 13430 | 13490 | 13420 | 875 |
| 560 | 20230731 | 100300 | 862679640 | 13490 | 13490 | 13490 | 13490 | 211 |
| 561 | 20230731 | 100200 | 859833250 | 13500 | 13490 | 13550 | 13490 | 91 |
| 562 | 20230731 | 100100 | 858603250 | 13490 | 13450 | 13510 | 13450 | 615 |
| 563 | 20230731 | 100000 | 850302800 | 13500 | 13390 | 13500 | 13390 | 2593 |
| 564 | 20230731 | 095900 | 815447740 | 13380 | 13380 | 13380 | 13380 | 90 |
| 565 | 20230731 | 095800 | 814243540 | 13360 | 13360 | 13360 | 13360 | 0 |
| 566 | 20230731 | 095700 | 814243540 | 13360 | 13360 | 13360 | 13360 | 29 |
| 567 | 20230731 | 095600 | 813856100 | 13360 | 13430 | 13430 | 13360 | 91 |
| 568 | 20230731 | 095500 | 812639500 | 13370 | 13360 | 13370 | 13360 | 373 |
| 569 | 20230731 | 095400 | 807653390 | 13350 | 13350 | 13350 | 13350 | 30 |
| 570 | 20230731 | 095300 | 807252890 | 13340 | 13340 | 13350 | 13340 | 585 |
| 571 | 20230731 | 095200 | 799447040 | 13340 | 13340 | 13340 | 13340 | 198 |
| 572 | 20230731 | 095100 | 796805720 | 13340 | 13340 | 13340 | 13330 | 244 |
| 573 | 20230731 | 095000 | 793550940 | 13360 | 13350 | 13360 | 13340 | 1604 |
| 574 | 20230731 | 094900 | 772144320 | 13360 | 13360 | 13360 | 13360 | 137 |
| 575 | 20230731 | 094800 | 770314000 | 13360 | 13420 | 13420 | 13360 | 487 |
| 576 | 20230731 | 094700 | 763803080 | 13350 | 13350 | 13360 | 13350 | 705 |
| 577 | 20230731 | 094600 | 754385780 | 13380 | 13350 | 13380 | 13340 | 859 |
| 578 | 20230731 | 094500 | 742917210 | 13350 | 13360 | 13450 | 13350 | 256 |
| 579 | 20230731 | 094400 | 739486820 | 13440 | 13450 | 13450 | 13350 | 354 |
| 580 | 20230731 | 094300 | 734743700 | 13450 | 13370 | 13450 | 13370 | 417 |
| 581 | 20230731 | 094200 | 729161550 | 13370 | 13370 | 13370 | 13320 | 11 |
| 582 | 20230731 | 094100 | 729014930 | 13330 | 13370 | 13370 | 13330 | 553 |
| 583 | 20230731 | 094000 | 721639440 | 13320 | 13320 | 13320 | 13320 | 225 |
| 584 | 20230731 | 093900 | 718642440 | 13320 | 13340 | 13340 | 13310 | 1137 |
| 585 | 20230731 | 093800 | 703499010 | 13320 | 13350 | 13350 | 13320 | 122 |
| 586 | 20230731 | 093700 | 701872840 | 13350 | 13360 | 13360 | 13320 | 1418 |
| 587 | 20230731 | 093600 | 682951810 | 13350 | 13370 | 13370 | 13350 | 794 |
| 588 | 20230731 | 093500 | 672348280 | 13370 | 13370 | 13370 | 13350 | 1482 |
| 589 | 20230731 | 093400 | 652549220 | 13360 | 13380 | 13380 | 13360 | 864 |
| 590 | 20230731 | 093300 | 641001160 | 13370 | 13370 | 13370 | 13370 | 192 |
| 591 | 20230731 | 093200 | 638434120 | 13410 | 13370 | 13410 | 13370 | 740 |
| 592 | 20230731 | 093100 | 628536280 | 13410 | 13410 | 13410 | 13410 | 13 |
| 593 | 20230731 | 093000 | 628361950 | 13370 | 13370 | 13370 | 13370 | 2 |
| 594 | 20230731 | 092900 | 628335210 | 13370 | 13430 | 13430 | 13370 | 12 |
| 595 | 20230731 | 092800 | 628174310 | 13370 | 13450 | 13450 | 13360 | 486 |
| 596 | 20230731 | 092700 | 621678010 | 13360 | 13400 | 13400 | 13360 | 900 |
| 597 | 20230731 | 092600 | 609647790 | 13490 | 13470 | 13490 | 13410 | 589 |
| 598 | 20230731 | 092500 | 601743300 | 13500 | 13400 | 13500 | 13400 | 1026 |
| 599 | 20230731 | 092400 | 587954480 | 13400 | 13400 | 13400 | 13400 | 102 |
| 600 | 20230731 | 092300 | 586587680 | 13400 | 13350 | 13400 | 13310 | 240 |
| 601 | 20230731 | 092200 | 583378640 | 13350 | 13360 | 13370 | 13300 | 2302 |
| 602 | 20230731 | 092100 | 552687010 | 13370 | 13370 | 13400 | 13310 | 12240 |
| 603 | 20230731 | 092000 | 389635270 | 13360 | 13370 | 13370 | 13360 | 218 |
| 604 | 20230731 | 091900 | 386722290 | 13370 | 13400 | 13400 | 13370 | 840 |
| 605 | 20230731 | 091800 | 375483910 | 13360 | 13390 | 13400 | 13350 | 1427 |
| 606 | 20230731 | 091700 | 356376560 | 13350 | 13350 | 13400 | 13350 | 138 |
| 607 | 20230731 | 091600 | 354532010 | 13340 | 13350 | 13350 | 13340 | 1213 |
| 608 | 20230731 | 091500 | 338345740 | 13400 | 13350 | 13400 | 13350 | 1548 |
| 609 | 20230731 | 091400 | 317667870 | 13350 | 13400 | 13410 | 13330 | 2912 |
| 610 | 20230731 | 091300 | 278703000 | 13410 | 13410 | 13490 | 13350 | 2170 |
| 611 | 20230731 | 091200 | 249546330 | 13410 | 13400 | 13580 | 13350 | 6950 |
| 612 | 20230731 | 091100 | 156596150 | 13600 | 13480 | 13600 | 13380 | 1827 |
| 613 | 20230731 | 091000 | 131965610 | 13410 | 13510 | 13510 | 13400 | 474 |
| 614 | 20230731 | 090900 | 125612120 | 13510 | 13480 | 13510 | 13470 | 823 |
| 615 | 20230731 | 090800 | 114518350 | 13470 | 13480 | 13490 | 13470 | 37 |
| 616 | 20230731 | 090700 | 114019830 | 13470 | 13380 | 13470 | 13370 | 647 |
| 617 | 20230731 | 090600 | 105334540 | 13380 | 13420 | 13420 | 13380 | 258 |
| 618 | 20230731 | 090500 | 101874460 | 13380 | 13380 | 13380 | 13380 | 1 |
| 619 | 20230731 | 090400 | 101861080 | 13420 | 13400 | 13420 | 13370 | 306 |
| 620 | 20230731 | 090300 | 97767300 | 13360 | 13380 | 13380 | 13360 | 839 |
| 621 | 20230731 | 090200 | 86546850 | 13380 | 13430 | 13430 | 13370 | 131 |
| 622 | 20230731 | 090100 | 84792810 | 13470 | 13400 | 13470 | 13350 | 373 |
| 623 | 20230731 | 090000 | 79785970 | 13380 | 13560 | 13560 | 13300 | 5423 |