36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 201100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 3 | 20230731 | 201000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230731 | 200900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230731 | 200800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230731 | 200700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230731 | 200600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230731 | 200500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230731 | 200400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230731 | 200300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230731 | 200200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230731 | 200100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230731 | 200000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230731 | 195900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230731 | 195800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230731 | 195700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230731 | 195600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230731 | 195500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230731 | 195400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230731 | 195300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230731 | 195200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230731 | 195100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230731 | 195000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230731 | 194900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230731 | 194800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230731 | 194700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230731 | 194600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230731 | 194500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230731 | 194400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230731 | 194300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230731 | 194200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230731 | 194100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 33 | 20230731 | 194000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230731 | 193900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230731 | 193800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230731 | 193700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230731 | 193600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230731 | 193500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230731 | 193400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230731 | 193300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230731 | 193200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230731 | 193100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230731 | 193000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230731 | 192900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230731 | 192800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230731 | 192700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230731 | 192600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230731 | 192500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230731 | 192400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230731 | 192300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230731 | 192200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230731 | 192100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230731 | 192000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230731 | 191900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230731 | 191800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230731 | 191700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230731 | 191600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230731 | 191500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230731 | 191400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230731 | 191300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230731 | 191200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230731 | 191100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 63 | 20230731 | 191000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230731 | 190900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230731 | 190800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230731 | 190700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230731 | 190600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230731 | 190500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230731 | 190400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230731 | 190300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230731 | 190200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230731 | 190100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230731 | 190000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230731 | 185900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230731 | 185800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230731 | 185700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230731 | 185600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230731 | 185500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230731 | 185400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230731 | 185300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230731 | 185200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230731 | 185100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230731 | 185000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230731 | 184900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230731 | 184800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230731 | 184700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230731 | 184600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230731 | 184500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230731 | 184400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230731 | 184300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230731 | 184200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230731 | 184100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 93 | 20230731 | 184000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230731 | 183900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230731 | 183800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230731 | 183700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230731 | 183600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230731 | 183500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230731 | 183400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230731 | 183300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230731 | 183200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230731 | 183100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230731 | 183000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230731 | 182900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230731 | 182800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230731 | 182700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230731 | 182600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230731 | 182500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230731 | 182400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230731 | 182300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230731 | 182200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230731 | 182100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230731 | 182000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230731 | 181900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230731 | 181800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230731 | 181700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230731 | 181600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230731 | 181500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230731 | 181400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230731 | 181300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230731 | 181200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230731 | 181100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 123 | 20230731 | 181000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230731 | 180900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230731 | 180800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230731 | 180700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230731 | 180600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230731 | 180500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230731 | 180400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230731 | 180300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230731 | 180200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230731 | 180100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230731 | 180000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230731 | 175900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230731 | 175800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230731 | 175700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230731 | 175600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230731 | 175500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230731 | 175400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230731 | 175300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230731 | 175200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230731 | 175100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230731 | 175000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230731 | 174900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230731 | 174800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230731 | 174700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230731 | 174600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230731 | 174500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230731 | 174400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230731 | 174300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230731 | 174200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230731 | 174100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 153 | 20230731 | 174000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230731 | 173900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230731 | 173800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230731 | 173700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230731 | 173600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230731 | 173500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230731 | 173400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230731 | 173300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230731 | 173200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230731 | 173100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230731 | 173000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230731 | 172900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230731 | 172800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230731 | 172700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230731 | 172600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230731 | 172500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230731 | 172400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230731 | 172300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230731 | 172200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230731 | 172100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230731 | 172000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230731 | 171900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230731 | 171800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230731 | 171700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230731 | 171600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230731 | 171500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230731 | 171400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230731 | 171300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230731 | 171200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230731 | 171100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 183 | 20230731 | 171000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230731 | 170900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230731 | 170800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230731 | 170700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230731 | 170600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230731 | 170500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230731 | 170400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230731 | 170300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230731 | 170200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230731 | 170100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230731 | 170000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230731 | 165900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230731 | 165800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230731 | 165700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230731 | 165600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230731 | 165500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230731 | 165400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230731 | 165300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230731 | 165200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230731 | 165100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230731 | 165000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230731 | 164900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230731 | 164800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230731 | 164700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230731 | 164600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230731 | 164500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230731 | 164400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230731 | 164300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230731 | 164200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230731 | 164100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 213 | 20230731 | 164000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230731 | 163900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230731 | 163800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230731 | 163700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230731 | 163600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230731 | 163500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230731 | 163400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230731 | 163300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230731 | 163200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230731 | 163100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230731 | 163000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230731 | 162900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230731 | 162800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230731 | 162700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230731 | 162600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230731 | 162500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230731 | 162400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230731 | 162300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20230731 | 162200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20230731 | 162100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20230731 | 162000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20230731 | 161900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20230731 | 161800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20230731 | 161700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20230731 | 161600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20230731 | 161500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20230731 | 161400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20230731 | 161300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20230731 | 161200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20230731 | 161100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 243 | 20230731 | 161000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20230731 | 160900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20230731 | 160800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20230731 | 160700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20230731 | 160600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20230731 | 160500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20230731 | 160400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20230731 | 160300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20230731 | 160200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20230731 | 160100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20230731 | 160000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20230731 | 155900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20230731 | 155800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20230731 | 155700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20230731 | 155600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20230731 | 155500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20230731 | 155400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20230731 | 155300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20230731 | 155200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20230731 | 155100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20230731 | 155000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20230731 | 154900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20230731 | 154800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20230731 | 154700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20230731 | 154600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20230731 | 154500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20230731 | 154400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20230731 | 154300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20230731 | 154200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20230731 | 154100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 273 | 20230731 | 154000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20230731 | 153900 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20230731 | 153800 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20230731 | 153700 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20230731 | 153600 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20230731 | 153500 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20230731 | 153400 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20230731 | 153300 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20230731 | 153200 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20230731 | 153100 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20230731 | 153000 | 9128093200 | 24150 | 24150 | 24150 | 24150 | 5541 |
| 284 | 20230731 | 152900 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20230731 | 152800 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20230731 | 152700 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20230731 | 152600 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20230731 | 152500 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20230731 | 152400 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20230731 | 152300 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20230731 | 152200 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20230731 | 152100 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20230731 | 152000 | 8994278050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20230731 | 151900 | 8994278050 | 24150 | 24100 | 24150 | 24100 | 1479 |
| 295 | 20230731 | 151800 | 8958616800 | 24100 | 24050 | 24100 | 24050 | 1688 |
| 296 | 20230731 | 151700 | 8917993750 | 24100 | 24100 | 24100 | 24050 | 1026 |
| 297 | 20230731 | 151600 | 8893302800 | 24100 | 24100 | 24150 | 24050 | 556 |
| 298 | 20230731 | 151500 | 8879902250 | 24100 | 24050 | 24100 | 24050 | 1442 |
| 299 | 20230731 | 151400 | 8845176150 | 24050 | 24050 | 24050 | 24000 | 303 |
| 300 | 20230731 | 151300 | 8837889050 | 24050 | 24050 | 24100 | 24000 | 1033 |
| 301 | 20230731 | 151200 | 8813041700 | 24050 | 24050 | 24100 | 24050 | 320 |
| 302 | 20230731 | 151100 | 8805345450 | 24050 | 24050 | 24100 | 24000 | 276 |
| 303 | 20230731 | 151000 | 8798702700 | 24050 | 24050 | 24050 | 24050 | 574 |
| 304 | 20230731 | 150900 | 8784898000 | 24050 | 24050 | 24050 | 24000 | 1611 |
| 305 | 20230731 | 150800 | 8746162650 | 24050 | 24100 | 24100 | 24050 | 192 |
| 306 | 20230731 | 150700 | 8741544500 | 24100 | 24050 | 24100 | 24050 | 256 |
| 307 | 20230731 | 150600 | 8735385550 | 24050 | 24000 | 24050 | 24000 | 367 |
| 308 | 20230731 | 150500 | 8726575800 | 24050 | 23950 | 24050 | 23950 | 1391 |
| 309 | 20230731 | 150400 | 8693197750 | 23950 | 23900 | 23950 | 23900 | 207 |
| 310 | 20230731 | 150300 | 8688240450 | 23950 | 23950 | 23950 | 23950 | 1006 |
| 311 | 20230731 | 150200 | 8664146750 | 23950 | 24000 | 24000 | 23950 | 1572 |
| 312 | 20230731 | 150100 | 8626490600 | 24000 | 24050 | 24050 | 24000 | 6791 |
| 313 | 20230731 | 150000 | 8463471550 | 24100 | 24050 | 24100 | 24050 | 394 |
| 314 | 20230731 | 145900 | 8453990900 | 24050 | 24050 | 24050 | 24050 | 261 |
| 315 | 20230731 | 145800 | 8447713850 | 24050 | 24000 | 24100 | 24000 | 539 |
| 316 | 20230731 | 145700 | 8434755100 | 24000 | 24100 | 24100 | 23950 | 1220 |
| 317 | 20230731 | 145600 | 8405530950 | 24050 | 24050 | 24150 | 23950 | 3598 |
| 318 | 20230731 | 145500 | 8319120900 | 24150 | 24000 | 24150 | 24000 | 631 |
| 319 | 20230731 | 145400 | 8303932250 | 24000 | 23900 | 24000 | 23900 | 2621 |
| 320 | 20230731 | 145300 | 8241088150 | 23900 | 23900 | 23950 | 23900 | 279 |
| 321 | 20230731 | 145200 | 8234419700 | 23900 | 23900 | 23900 | 23900 | 263 |
| 322 | 20230731 | 145100 | 8228134000 | 23900 | 23900 | 23900 | 23850 | 391 |
| 323 | 20230731 | 145000 | 8218793450 | 23950 | 23900 | 23950 | 23900 | 208 |
| 324 | 20230731 | 144900 | 8213819000 | 23900 | 23950 | 23950 | 23900 | 1213 |
| 325 | 20230731 | 144800 | 8184817900 | 23950 | 23900 | 23950 | 23900 | 1307 |
| 326 | 20230731 | 144700 | 8153526700 | 23900 | 23900 | 23900 | 23850 | 767 |
| 327 | 20230731 | 144600 | 8135224950 | 23900 | 23850 | 23900 | 23850 | 223 |
| 328 | 20230731 | 144500 | 8129906250 | 23900 | 23850 | 23900 | 23850 | 725 |
| 329 | 20230731 | 144400 | 8112607850 | 23900 | 23900 | 23900 | 23850 | 224 |
| 330 | 20230731 | 144300 | 8107255050 | 23900 | 23850 | 23900 | 23850 | 1048 |
| 331 | 20230731 | 144200 | 8082217950 | 23850 | 23850 | 23900 | 23850 | 435 |
| 332 | 20230731 | 144100 | 8071842450 | 23850 | 23900 | 23900 | 23850 | 1042 |
| 333 | 20230731 | 144000 | 8046938800 | 23900 | 23900 | 23950 | 23900 | 1185 |
| 334 | 20230731 | 143900 | 8018617250 | 23950 | 23900 | 23950 | 23900 | 432 |
| 335 | 20230731 | 143800 | 8008289700 | 23900 | 23900 | 23900 | 23900 | 675 |
| 336 | 20230731 | 143700 | 7992157200 | 23900 | 23900 | 23950 | 23900 | 83 |
| 337 | 20230731 | 143600 | 7990170450 | 23950 | 23950 | 23950 | 23900 | 412 |
| 338 | 20230731 | 143500 | 7980323500 | 23900 | 23950 | 23950 | 23900 | 161 |
| 339 | 20230731 | 143400 | 7976471150 | 23950 | 23950 | 23950 | 23950 | 466 |
| 340 | 20230731 | 143300 | 7965310450 | 23950 | 23950 | 23950 | 23950 | 415 |
| 341 | 20230731 | 143200 | 7955371200 | 23950 | 23950 | 24000 | 23950 | 118 |
| 342 | 20230731 | 143100 | 7952542200 | 23950 | 23900 | 23950 | 23900 | 545 |
| 343 | 20230731 | 143000 | 7939491100 | 23900 | 23900 | 23950 | 23900 | 519 |
| 344 | 20230731 | 142900 | 7927084700 | 23950 | 23900 | 23950 | 23900 | 406 |
| 345 | 20230731 | 142800 | 7917369500 | 23900 | 23900 | 23900 | 23850 | 340 |
| 346 | 20230731 | 142700 | 7909251750 | 23900 | 23900 | 23900 | 23850 | 330 |
| 347 | 20230731 | 142600 | 7901378800 | 23900 | 23850 | 23900 | 23850 | 353 |
| 348 | 20230731 | 142500 | 7892943200 | 23900 | 23850 | 23950 | 23850 | 276 |
| 349 | 20230731 | 142400 | 7886355050 | 23900 | 23900 | 23950 | 23800 | 1166 |
| 350 | 20230731 | 142300 | 7858533800 | 23900 | 23900 | 23950 | 23850 | 684 |
| 351 | 20230731 | 142200 | 7842193100 | 23900 | 23950 | 23950 | 23900 | 128 |
| 352 | 20230731 | 142100 | 7839132650 | 23950 | 23850 | 23950 | 23850 | 785 |
| 353 | 20230731 | 142000 | 7820378150 | 23900 | 23900 | 23900 | 23900 | 906 |
| 354 | 20230731 | 141900 | 7798724750 | 23900 | 23850 | 23900 | 23800 | 1172 |
| 355 | 20230731 | 141800 | 7770767050 | 23800 | 23800 | 23850 | 23750 | 508 |
| 356 | 20230731 | 141700 | 7758681100 | 23800 | 23800 | 23800 | 23750 | 1777 |
| 357 | 20230731 | 141600 | 7716395750 | 23850 | 23850 | 23850 | 23800 | 81 |
| 358 | 20230731 | 141500 | 7714464200 | 23850 | 23850 | 23850 | 23800 | 653 |
| 359 | 20230731 | 141400 | 7698906100 | 23850 | 23800 | 23850 | 23800 | 248 |
| 360 | 20230731 | 141300 | 7692998850 | 23850 | 23850 | 23850 | 23800 | 423 |
| 361 | 20230731 | 141200 | 7682927250 | 23800 | 23850 | 23850 | 23800 | 1932 |
| 362 | 20230731 | 141100 | 7636942200 | 23850 | 23850 | 23850 | 23800 | 650 |
| 363 | 20230731 | 141000 | 7621469800 | 23850 | 23900 | 23900 | 23800 | 504 |
| 364 | 20230731 | 140900 | 7609460750 | 23950 | 23900 | 23950 | 23850 | 646 |
| 365 | 20230731 | 140800 | 7594047650 | 23950 | 23950 | 23950 | 23900 | 217 |
| 366 | 20230731 | 140700 | 7588858700 | 23950 | 23900 | 23950 | 23900 | 236 |
| 367 | 20230731 | 140600 | 7583206900 | 23950 | 23950 | 23950 | 23850 | 1493 |
| 368 | 20230731 | 140500 | 7547527300 | 23950 | 23950 | 24000 | 23900 | 1039 |
| 369 | 20230731 | 140400 | 7522613350 | 23900 | 23800 | 23900 | 23800 | 501 |
| 370 | 20230731 | 140300 | 7510658850 | 23800 | 23900 | 23900 | 23800 | 1760 |
| 371 | 20230731 | 140200 | 7468699200 | 23900 | 23950 | 23950 | 23850 | 1005 |
| 372 | 20230731 | 140100 | 7444689650 | 23950 | 23900 | 23950 | 23900 | 3987 |
| 373 | 20230731 | 140000 | 7349398350 | 23900 | 23950 | 23950 | 23900 | 248 |
| 374 | 20230731 | 135900 | 7343462250 | 23950 | 23950 | 23950 | 23900 | 280 |
| 375 | 20230731 | 135800 | 7336766300 | 23900 | 23950 | 24000 | 23900 | 641 |
| 376 | 20230731 | 135700 | 7321432350 | 24000 | 24000 | 24000 | 23950 | 2037 |
| 377 | 20230731 | 135600 | 7272645050 | 24000 | 24000 | 24000 | 23950 | 51 |
| 378 | 20230731 | 135500 | 7271421100 | 24000 | 24000 | 24000 | 23950 | 615 |
| 379 | 20230731 | 135400 | 7256691100 | 24000 | 23950 | 24000 | 23950 | 61 |
| 380 | 20230731 | 135300 | 7255229250 | 23950 | 23900 | 23950 | 23900 | 282 |
| 381 | 20230731 | 135200 | 7248475450 | 23950 | 23950 | 23950 | 23900 | 205 |
| 382 | 20230731 | 135100 | 7243567250 | 23950 | 23950 | 24000 | 23950 | 267 |
| 383 | 20230731 | 135000 | 7237172100 | 24000 | 23950 | 24000 | 23950 | 426 |
| 384 | 20230731 | 134900 | 7226969050 | 23950 | 23950 | 23950 | 23950 | 60 |
| 385 | 20230731 | 134800 | 7225532050 | 23950 | 23950 | 23950 | 23900 | 128 |
| 386 | 20230731 | 134700 | 7222466500 | 23900 | 23950 | 24000 | 23900 | 140 |
| 387 | 20230731 | 134600 | 7219113100 | 24000 | 24000 | 24000 | 23900 | 221 |
| 388 | 20230731 | 134500 | 7213820400 | 23950 | 23950 | 24000 | 23950 | 3215 |
| 389 | 20230731 | 134400 | 7136808250 | 23950 | 24000 | 24050 | 23950 | 1105 |
| 390 | 20230731 | 134300 | 7110295500 | 24000 | 24050 | 24050 | 24000 | 115 |
| 391 | 20230731 | 134200 | 7107529900 | 24050 | 24000 | 24050 | 24000 | 413 |
| 392 | 20230731 | 134100 | 7097617300 | 24050 | 24000 | 24050 | 24000 | 5 |
| 393 | 20230731 | 134000 | 7097497250 | 24050 | 24000 | 24050 | 23950 | 216 |
| 394 | 20230731 | 133900 | 7092317800 | 24000 | 23950 | 24000 | 23950 | 82 |
| 395 | 20230731 | 133800 | 7090349850 | 24000 | 23950 | 24000 | 23950 | 224 |
| 396 | 20230731 | 133700 | 7084985000 | 23950 | 24000 | 24000 | 23950 | 136 |
| 397 | 20230731 | 133600 | 7081721550 | 24000 | 24000 | 24000 | 23950 | 376 |
| 398 | 20230731 | 133500 | 7072710000 | 24000 | 23950 | 24000 | 23950 | 773 |
| 399 | 20230731 | 133400 | 7054191500 | 23950 | 24000 | 24000 | 23950 | 149 |
| 400 | 20230731 | 133300 | 7050616350 | 24000 | 24000 | 24000 | 23950 | 217 |
| 401 | 20230731 | 133200 | 7045408400 | 23950 | 24000 | 24000 | 23950 | 9 |
| 402 | 20230731 | 133100 | 7045192450 | 24000 | 24000 | 24000 | 23950 | 128 |
| 403 | 20230731 | 133000 | 7042120500 | 24000 | 23950 | 24000 | 23950 | 16 |
| 404 | 20230731 | 132900 | 7041736700 | 24000 | 24000 | 24000 | 23950 | 6 |
| 405 | 20230731 | 132800 | 7041592750 | 24000 | 24000 | 24050 | 23950 | 1071 |
| 406 | 20230731 | 132700 | 7015884550 | 24050 | 24050 | 24050 | 24050 | 1 |
| 407 | 20230731 | 132600 | 7015860500 | 24050 | 24100 | 24100 | 24050 | 814 |
| 408 | 20230731 | 132500 | 6996281650 | 24100 | 24100 | 24100 | 24000 | 148 |
| 409 | 20230731 | 132400 | 6992715050 | 24100 | 24000 | 24100 | 24000 | 5 |
| 410 | 20230731 | 132300 | 6992594850 | 24000 | 24000 | 24050 | 24000 | 30 |
| 411 | 20230731 | 132200 | 6991874400 | 24050 | 24100 | 24100 | 24000 | 9 |
| 412 | 20230731 | 132100 | 6991657950 | 24100 | 24000 | 24100 | 24000 | 58 |
| 413 | 20230731 | 132000 | 6990265650 | 24000 | 24000 | 24000 | 24000 | 71 |
| 414 | 20230731 | 131900 | 6988561650 | 24000 | 24050 | 24100 | 24000 | 1336 |
| 415 | 20230731 | 131800 | 6956496100 | 24050 | 24050 | 24100 | 24050 | 47 |
| 416 | 20230731 | 131700 | 6955365000 | 24100 | 24050 | 24100 | 24000 | 26 |
| 417 | 20230731 | 131600 | 6954739850 | 24050 | 24050 | 24050 | 24050 | 108 |
| 418 | 20230731 | 131500 | 6952142450 | 24050 | 24100 | 24100 | 24050 | 12 |
| 419 | 20230731 | 131400 | 6951853800 | 24000 | 24000 | 24050 | 23950 | 1062 |
| 420 | 20230731 | 131300 | 6926365300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 421 | 20230731 | 131200 | 6926341300 | 24000 | 24050 | 24050 | 24000 | 7 |
| 422 | 20230731 | 131100 | 6926173000 | 24050 | 24000 | 24050 | 24000 | 21 |
| 423 | 20230731 | 131000 | 6925668050 | 24000 | 23950 | 24000 | 23950 | 211 |
| 424 | 20230731 | 130900 | 6920614500 | 24100 | 24000 | 24100 | 23900 | 4720 |
| 425 | 20230731 | 130800 | 6807432750 | 24100 | 24000 | 24100 | 24000 | 2199 |
| 426 | 20230731 | 130700 | 6754456750 | 24000 | 24000 | 24050 | 24000 | 1187 |
| 427 | 20230731 | 130600 | 6725961950 | 24000 | 24000 | 24000 | 24000 | 7 |
| 428 | 20230731 | 130500 | 6725793950 | 24050 | 24050 | 24050 | 24050 | 1272 |
| 429 | 20230731 | 130400 | 6695202350 | 24050 | 24100 | 24100 | 24050 | 2 |
| 430 | 20230731 | 130300 | 6695154200 | 24100 | 24100 | 24100 | 24050 | 12 |
| 431 | 20230731 | 130200 | 6694865050 | 24100 | 24050 | 24100 | 24050 | 50 |
| 432 | 20230731 | 130100 | 6693660550 | 24050 | 24050 | 24100 | 24050 | 17 |
| 433 | 20230731 | 130000 | 6693251600 | 24050 | 24100 | 24100 | 24050 | 132 |
| 434 | 20230731 | 125900 | 6690070450 | 24150 | 24000 | 24150 | 24000 | 1078 |
| 435 | 20230731 | 125800 | 6664198300 | 24150 | 24150 | 24150 | 24150 | 79 |
| 436 | 20230731 | 125700 | 6662290450 | 24000 | 24150 | 24150 | 24000 | 1654 |
| 437 | 20230731 | 125600 | 6622510150 | 24050 | 24200 | 24200 | 24050 | 205 |
| 438 | 20230731 | 125500 | 6617564600 | 24150 | 24150 | 24200 | 24150 | 111 |
| 439 | 20230731 | 125400 | 6614883900 | 24150 | 24100 | 24150 | 24050 | 460 |
| 440 | 20230731 | 125300 | 6603810550 | 24100 | 24100 | 24100 | 24000 | 5637 |
| 441 | 20230731 | 125200 | 6468380600 | 24150 | 24150 | 24150 | 24150 | 396 |
| 442 | 20230731 | 125100 | 6458817200 | 24200 | 24250 | 24250 | 24200 | 180 |
| 443 | 20230731 | 125000 | 6454461100 | 24200 | 24250 | 24250 | 24200 | 35 |
| 444 | 20230731 | 124900 | 6453613650 | 24250 | 24200 | 24250 | 24200 | 26 |
| 445 | 20230731 | 124800 | 6452984400 | 24200 | 24200 | 24250 | 24200 | 335 |
| 446 | 20230731 | 124700 | 6444877300 | 24250 | 24250 | 24250 | 24200 | 258 |
| 447 | 20230731 | 124600 | 6438621800 | 24250 | 24200 | 24250 | 24150 | 700 |
| 448 | 20230731 | 124500 | 6421694300 | 24200 | 24150 | 24200 | 24150 | 386 |
| 449 | 20230731 | 124400 | 6412359750 | 24150 | 24200 | 24200 | 24150 | 261 |
| 450 | 20230731 | 124300 | 6406055600 | 24150 | 24200 | 24200 | 24150 | 84 |
| 451 | 20230731 | 124200 | 6404023150 | 24150 | 24200 | 24200 | 24150 | 41 |
| 452 | 20230731 | 124100 | 6403031950 | 24200 | 24200 | 24200 | 24150 | 264 |
| 453 | 20230731 | 124000 | 6396652800 | 24200 | 24100 | 24200 | 24100 | 194 |
| 454 | 20230731 | 123900 | 6391970800 | 24100 | 24100 | 24150 | 24100 | 1061 |
| 455 | 20230731 | 123800 | 6366389550 | 24150 | 24100 | 24150 | 24100 | 91 |
| 456 | 20230731 | 123700 | 6364191950 | 24100 | 24150 | 24150 | 24100 | 107 |
| 457 | 20230731 | 123600 | 6361612750 | 24100 | 24100 | 24100 | 24100 | 1 |
| 458 | 20230731 | 123500 | 6361588650 | 24100 | 24150 | 24150 | 24100 | 329 |
| 459 | 20230731 | 123400 | 6353644500 | 24150 | 24200 | 24200 | 24150 | 2741 |
| 460 | 20230731 | 123300 | 6287448800 | 24200 | 24200 | 24200 | 24200 | 121 |
| 461 | 20230731 | 123200 | 6284520600 | 24200 | 24250 | 24250 | 24200 | 318 |
| 462 | 20230731 | 123100 | 6276811500 | 24250 | 24250 | 24250 | 24250 | 21 |
| 463 | 20230731 | 123000 | 6276302250 | 24150 | 24150 | 24150 | 24100 | 2014 |
| 464 | 20230731 | 122900 | 6227685350 | 24100 | 24150 | 24150 | 24100 | 514 |
| 465 | 20230731 | 122800 | 6215296450 | 24100 | 24100 | 24150 | 24100 | 487 |
| 466 | 20230731 | 122700 | 6203554750 | 24100 | 24100 | 24150 | 24100 | 582 |
| 467 | 20230731 | 122600 | 6189519500 | 24150 | 24150 | 24150 | 24150 | 1031 |
| 468 | 20230731 | 122500 | 6164620850 | 24200 | 24200 | 24200 | 24200 | 1 |
| 469 | 20230731 | 122400 | 6164596650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 470 | 20230731 | 122300 | 6164596650 | 24150 | 24200 | 24200 | 24150 | 364 |
| 471 | 20230731 | 122200 | 6155790850 | 24150 | 24100 | 24150 | 24100 | 301 |
| 472 | 20230731 | 122100 | 6148522750 | 24100 | 24150 | 24150 | 24100 | 63 |
| 473 | 20230731 | 122000 | 6147001600 | 24150 | 24150 | 24150 | 24150 | 209 |
| 474 | 20230731 | 121900 | 6141954250 | 24150 | 24150 | 24200 | 24150 | 416 |
| 475 | 20230731 | 121800 | 6131907750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 476 | 20230731 | 121700 | 6131907750 | 24150 | 24150 | 24200 | 24150 | 168 |
| 477 | 20230731 | 121600 | 6127843950 | 24150 | 24150 | 24200 | 24150 | 461 |
| 478 | 20230731 | 121500 | 6116709200 | 24150 | 24200 | 24200 | 24150 | 129 |
| 479 | 20230731 | 121400 | 6113587900 | 24250 | 24200 | 24250 | 24200 | 947 |
| 480 | 20230731 | 121300 | 6090669400 | 24200 | 24200 | 24200 | 24200 | 6 |
| 481 | 20230731 | 121200 | 6090524200 | 24200 | 24200 | 24250 | 24200 | 55 |
| 482 | 20230731 | 121100 | 6089193150 | 24200 | 24200 | 24200 | 24200 | 111 |
| 483 | 20230731 | 121000 | 6086506950 | 24200 | 24200 | 24250 | 24200 | 227 |
| 484 | 20230731 | 120900 | 6081010950 | 24250 | 24300 | 24300 | 24200 | 269 |
| 485 | 20230731 | 120800 | 6074488450 | 24250 | 24300 | 24300 | 24250 | 350 |
| 486 | 20230731 | 120700 | 6065998400 | 24250 | 24300 | 24300 | 24250 | 101 |
| 487 | 20230731 | 120600 | 6063548900 | 24300 | 24250 | 24300 | 24200 | 131 |
| 488 | 20230731 | 120500 | 6060374650 | 24250 | 24200 | 24250 | 24200 | 299 |
| 489 | 20230731 | 120400 | 6053136750 | 24300 | 24250 | 24300 | 24250 | 1619 |
| 490 | 20230731 | 120300 | 6013875650 | 24250 | 24300 | 24300 | 24250 | 1655 |
| 491 | 20230731 | 120200 | 5973659250 | 24400 | 24400 | 24400 | 24400 | 3 |
| 492 | 20230731 | 120100 | 5973586050 | 24300 | 24300 | 24300 | 24300 | 22 |
| 493 | 20230731 | 120000 | 5973051450 | 24300 | 24400 | 24400 | 24300 | 3 |
| 494 | 20230731 | 115900 | 5972978450 | 24350 | 24350 | 24350 | 24300 | 295 |
| 495 | 20230731 | 115800 | 5965795250 | 24350 | 24300 | 24350 | 24300 | 77 |
| 496 | 20230731 | 115700 | 5963924050 | 24300 | 24300 | 24300 | 24250 | 703 |
| 497 | 20230731 | 115600 | 5946841200 | 24300 | 24300 | 24300 | 24300 | 3 |
| 498 | 20230731 | 115500 | 5946768300 | 24300 | 24350 | 24350 | 24300 | 34 |
| 499 | 20230731 | 115400 | 5945940450 | 24400 | 24350 | 24400 | 24350 | 50 |
| 500 | 20230731 | 115300 | 5944722900 | 24350 | 24400 | 24400 | 24350 | 8 |
| 501 | 20230731 | 115200 | 5944527850 | 24400 | 24400 | 24400 | 24400 | 5 |
| 502 | 20230731 | 115100 | 5944405850 | 24350 | 24350 | 24400 | 24350 | 108 |
| 503 | 20230731 | 115000 | 5941771050 | 24400 | 24350 | 24400 | 24350 | 18 |
| 504 | 20230731 | 114900 | 5941332550 | 24350 | 24350 | 24350 | 24350 | 28 |
| 505 | 20230731 | 114800 | 5940650750 | 24450 | 24450 | 24450 | 24350 | 139 |
| 506 | 20230731 | 114700 | 5937252300 | 24350 | 24350 | 24350 | 24350 | 106 |
| 507 | 20230731 | 114600 | 5934671200 | 24450 | 24450 | 24450 | 24350 | 47 |
| 508 | 20230731 | 114500 | 5933522950 | 24350 | 24350 | 24450 | 24350 | 122 |
| 509 | 20230731 | 114400 | 5930552050 | 24350 | 24350 | 24350 | 24350 | 57 |
| 510 | 20230731 | 114300 | 5929164100 | 24350 | 24400 | 24400 | 24350 | 1622 |
| 511 | 20230731 | 114200 | 5889587700 | 24450 | 24450 | 24450 | 24450 | 10 |
| 512 | 20230731 | 114100 | 5889343200 | 24450 | 24450 | 24450 | 24450 | 112 |
| 513 | 20230731 | 114000 | 5886604800 | 24450 | 24400 | 24450 | 24400 | 438 |
| 514 | 20230731 | 113900 | 5875900700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 515 | 20230731 | 113800 | 5875900700 | 24400 | 24300 | 24400 | 24300 | 442 |
| 516 | 20230731 | 113700 | 5865117000 | 24300 | 24350 | 24350 | 24300 | 119 |
| 517 | 20230731 | 113600 | 5862219550 | 24400 | 24400 | 24400 | 24400 | 19 |
| 518 | 20230731 | 113500 | 5861755950 | 24350 | 24300 | 24350 | 24300 | 115 |
| 519 | 20230731 | 113400 | 5858955850 | 24300 | 24350 | 24350 | 24300 | 622 |
| 520 | 20230731 | 113300 | 5843810200 | 24350 | 24400 | 24400 | 24350 | 102 |
| 521 | 20230731 | 113200 | 5841326450 | 24400 | 24400 | 24450 | 24400 | 1568 |
| 522 | 20230731 | 113100 | 5803054550 | 24400 | 24450 | 24450 | 24400 | 530 |
| 523 | 20230731 | 113000 | 5790097550 | 24450 | 24400 | 24450 | 24400 | 425 |
| 524 | 20230731 | 112900 | 5779717500 | 24400 | 24450 | 24450 | 24400 | 2790 |
| 525 | 20230731 | 112800 | 5711502050 | 24450 | 24450 | 24450 | 24450 | 26 |
| 526 | 20230731 | 112700 | 5710866350 | 24500 | 24450 | 24500 | 24450 | 115 |
| 527 | 20230731 | 112600 | 5708054350 | 24450 | 24450 | 24450 | 24400 | 291 |
| 528 | 20230731 | 112500 | 5700944400 | 24450 | 24500 | 24500 | 24450 | 113 |
| 529 | 20230731 | 112400 | 5698180500 | 24450 | 24450 | 24500 | 24450 | 3541 |
| 530 | 20230731 | 112300 | 5611450150 | 24450 | 24450 | 24450 | 24450 | 504 |
| 531 | 20230731 | 112200 | 5599127350 | 24400 | 24450 | 24450 | 24400 | 2046 |
| 532 | 20230731 | 112100 | 5549120850 | 24450 | 24450 | 24500 | 24450 | 162 |
| 533 | 20230731 | 112000 | 5545159150 | 24450 | 24450 | 24500 | 24450 | 207 |
| 534 | 20230731 | 111900 | 5540092250 | 24500 | 24500 | 24500 | 24450 | 16 |
| 535 | 20230731 | 111800 | 5539700350 | 24500 | 24450 | 24500 | 24450 | 24 |
| 536 | 20230731 | 111700 | 5539112950 | 24500 | 24500 | 24500 | 24450 | 68 |
| 537 | 20230731 | 111600 | 5537450100 | 24500 | 24550 | 24550 | 24500 | 512 |
| 538 | 20230731 | 111500 | 5524906050 | 24550 | 24500 | 24550 | 24500 | 438 |
| 539 | 20230731 | 111400 | 5514154150 | 24500 | 24500 | 24500 | 24500 | 66 |
| 540 | 20230731 | 111300 | 5512537150 | 24500 | 24550 | 24550 | 24450 | 261 |
| 541 | 20230731 | 111200 | 5506134950 | 24550 | 24500 | 24550 | 24450 | 855 |
| 542 | 20230731 | 111100 | 5485212500 | 24500 | 24500 | 24500 | 24500 | 95 |
| 543 | 20230731 | 111000 | 5482885000 | 24500 | 24550 | 24600 | 24500 | 151 |
| 544 | 20230731 | 110900 | 5479178050 | 24500 | 24550 | 24550 | 24500 | 598 |
| 545 | 20230731 | 110800 | 5464521900 | 24550 | 24650 | 24650 | 24550 | 3476 |
| 546 | 20230731 | 110700 | 5379021850 | 24650 | 24550 | 24650 | 24550 | 2088 |
| 547 | 20230731 | 110600 | 5327691100 | 24550 | 24600 | 24600 | 24500 | 3231 |
| 548 | 20230731 | 110500 | 5248363750 | 24550 | 24500 | 24550 | 24500 | 1006 |
| 549 | 20230731 | 110400 | 5223666950 | 24500 | 24500 | 24500 | 24450 | 372 |
| 550 | 20230731 | 110300 | 5214553050 | 24500 | 24550 | 24600 | 24500 | 1167 |
| 551 | 20230731 | 110200 | 5185925800 | 24550 | 24550 | 24600 | 24550 | 909 |
| 552 | 20230731 | 110100 | 5163604800 | 24550 | 24600 | 24600 | 24550 | 4563 |
| 553 | 20230731 | 110000 | 5051459550 | 24600 | 24600 | 24600 | 24600 | 588 |
| 554 | 20230731 | 105900 | 5036994750 | 24600 | 24550 | 24600 | 24550 | 1609 |
| 555 | 20230731 | 105800 | 4997430900 | 24600 | 24600 | 24600 | 24500 | 1622 |
| 556 | 20230731 | 105700 | 4957572950 | 24550 | 24500 | 24550 | 24500 | 1076 |
| 557 | 20230731 | 105600 | 4931159850 | 24500 | 24500 | 24550 | 24500 | 4018 |
| 558 | 20230731 | 105500 | 4832626300 | 24450 | 24450 | 24450 | 24450 | 320 |
| 559 | 20230731 | 105400 | 4824802300 | 24400 | 24400 | 24500 | 24400 | 739 |
| 560 | 20230731 | 105300 | 4806750550 | 24400 | 24450 | 24450 | 24400 | 1000 |
| 561 | 20230731 | 105200 | 4782350250 | 24450 | 24500 | 24500 | 24450 | 1235 |
| 562 | 20230731 | 105100 | 4752147800 | 24500 | 24500 | 24500 | 24450 | 874 |
| 563 | 20230731 | 105000 | 4730745650 | 24450 | 24450 | 24450 | 24400 | 397 |
| 564 | 20230731 | 104900 | 4721039200 | 24450 | 24500 | 24500 | 24450 | 494 |
| 565 | 20230731 | 104800 | 4708950800 | 24450 | 24450 | 24500 | 24450 | 484 |
| 566 | 20230731 | 104700 | 4697104550 | 24450 | 24450 | 24450 | 24450 | 442 |
| 567 | 20230731 | 104600 | 4686297650 | 24450 | 24400 | 24450 | 24400 | 2318 |
| 568 | 20230731 | 104500 | 4629738400 | 24400 | 24350 | 24400 | 24350 | 1832 |
| 569 | 20230731 | 104400 | 4585113950 | 24300 | 24300 | 24350 | 24250 | 1232 |
| 570 | 20230731 | 104300 | 4555195500 | 24300 | 24300 | 24300 | 24300 | 379 |
| 571 | 20230731 | 104200 | 4545985800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 572 | 20230731 | 104100 | 4545961450 | 24350 | 24350 | 24350 | 24350 | 158 |
| 573 | 20230731 | 104000 | 4542114150 | 24350 | 24350 | 24350 | 24350 | 311 |
| 574 | 20230731 | 103900 | 4534541300 | 24400 | 24350 | 24400 | 24350 | 241 |
| 575 | 20230731 | 103800 | 4528664050 | 24400 | 24400 | 24400 | 24350 | 216 |
| 576 | 20230731 | 103700 | 4523396350 | 24350 | 24350 | 24350 | 24350 | 509 |
| 577 | 20230731 | 103600 | 4511002200 | 24350 | 24250 | 24350 | 24250 | 3532 |
| 578 | 20230731 | 103500 | 4425282150 | 24250 | 24200 | 24250 | 24200 | 35 |
| 579 | 20230731 | 103400 | 4424434650 | 24200 | 24250 | 24250 | 24200 | 41 |
| 580 | 20230731 | 103300 | 4423440750 | 24200 | 24250 | 24250 | 24200 | 65 |
| 581 | 20230731 | 103200 | 4421867050 | 24200 | 24250 | 24250 | 24200 | 121 |
| 582 | 20230731 | 103100 | 4418937800 | 24200 | 24200 | 24250 | 24150 | 437 |
| 583 | 20230731 | 103000 | 4408367300 | 24200 | 24250 | 24250 | 24200 | 171 |
| 584 | 20230731 | 102900 | 4404229050 | 24250 | 24250 | 24250 | 24250 | 34 |
| 585 | 20230731 | 102800 | 4403404550 | 24250 | 24200 | 24250 | 24150 | 976 |
| 586 | 20230731 | 102700 | 4379765150 | 24200 | 24250 | 24250 | 24200 | 62 |
| 587 | 20230731 | 102600 | 4378264150 | 24200 | 24200 | 24250 | 24200 | 1011 |
| 588 | 20230731 | 102500 | 4353797900 | 24200 | 24250 | 24250 | 24200 | 519 |
| 589 | 20230731 | 102400 | 4341234600 | 24250 | 24250 | 24250 | 24250 | 109 |
| 590 | 20230731 | 102300 | 4338591350 | 24250 | 24200 | 24250 | 24200 | 642 |
| 591 | 20230731 | 102200 | 4323039550 | 24200 | 24200 | 24200 | 24200 | 9 |
| 592 | 20230731 | 102100 | 4322821750 | 24300 | 24200 | 24300 | 24100 | 247 |
| 593 | 20230731 | 102000 | 4316853300 | 24200 | 24250 | 24300 | 24150 | 1328 |
| 594 | 20230731 | 101900 | 4284697750 | 24250 | 24300 | 24300 | 24250 | 325 |
| 595 | 20230731 | 101800 | 4276805750 | 24300 | 24200 | 24300 | 24200 | 1404 |
| 596 | 20230731 | 101700 | 4242760350 | 24150 | 24100 | 24200 | 24100 | 2161 |
| 597 | 20230731 | 101600 | 4190464300 | 24100 | 24100 | 24150 | 24100 | 779 |
| 598 | 20230731 | 101500 | 4171665600 | 24100 | 24100 | 24100 | 24050 | 303 |
| 599 | 20230731 | 101400 | 4164369700 | 24100 | 24150 | 24150 | 24100 | 779 |
| 600 | 20230731 | 101300 | 4145594100 | 24150 | 24150 | 24150 | 24100 | 217 |
| 601 | 20230731 | 101200 | 4140358400 | 24150 | 24150 | 24150 | 24150 | 59 |
| 602 | 20230731 | 101100 | 4138933550 | 24150 | 24200 | 24200 | 24100 | 298 |
| 603 | 20230731 | 101000 | 4131729550 | 24200 | 24150 | 24200 | 24100 | 3024 |
| 604 | 20230731 | 100900 | 4058794100 | 24150 | 24150 | 24200 | 24100 | 445 |
| 605 | 20230731 | 100800 | 4048056050 | 24150 | 24150 | 24150 | 24150 | 745 |
| 606 | 20230731 | 100700 | 4030064300 | 24150 | 24100 | 24150 | 24100 | 399 |
| 607 | 20230731 | 100600 | 4020440300 | 24100 | 24100 | 24150 | 24100 | 616 |
| 608 | 20230731 | 100500 | 4005580100 | 24100 | 24150 | 24150 | 24100 | 203 |
| 609 | 20230731 | 100400 | 4000677700 | 24150 | 24200 | 24200 | 24100 | 282 |
| 610 | 20230731 | 100300 | 3993865150 | 24200 | 24150 | 24200 | 24150 | 616 |
| 611 | 20230731 | 100200 | 3978982850 | 24150 | 24050 | 24150 | 24050 | 2691 |
| 612 | 20230731 | 100100 | 3914054150 | 24050 | 24050 | 24050 | 24050 | 121 |
| 613 | 20230731 | 100000 | 3911144100 | 24050 | 24000 | 24050 | 24000 | 214 |
| 614 | 20230731 | 095900 | 3905997450 | 24000 | 24000 | 24050 | 24000 | 1375 |
| 615 | 20230731 | 095800 | 3872956400 | 24000 | 23950 | 24000 | 23900 | 2951 |
| 616 | 20230731 | 095700 | 3802251850 | 23900 | 23900 | 23950 | 23900 | 86 |
| 617 | 20230731 | 095600 | 3800196200 | 23850 | 23950 | 23950 | 23850 | 5525 |
| 618 | 20230731 | 095500 | 3668379700 | 23950 | 23850 | 23950 | 23850 | 241 |
| 619 | 20230731 | 095400 | 3662608350 | 23850 | 24000 | 24000 | 23850 | 2837 |
| 620 | 20230731 | 095300 | 3594636900 | 24000 | 23950 | 24000 | 23950 | 545 |
| 621 | 20230731 | 095200 | 3581578650 | 24000 | 24000 | 24050 | 24000 | 628 |
| 622 | 20230731 | 095100 | 3566505550 | 24000 | 24000 | 24000 | 23950 | 914 |
| 623 | 20230731 | 095000 | 3544589700 | 23950 | 23850 | 23950 | 23800 | 3132 |
| 624 | 20230731 | 094900 | 3469790600 | 23850 | 23850 | 23850 | 23800 | 286 |
| 625 | 20230731 | 094800 | 3462970150 | 23800 | 23900 | 23900 | 23800 | 228 |
| 626 | 20230731 | 094700 | 3457529900 | 23900 | 23700 | 23900 | 23700 | 912 |
| 627 | 20230731 | 094600 | 3435841150 | 23750 | 23800 | 23800 | 23650 | 2194 |
| 628 | 20230731 | 094500 | 3383832400 | 23750 | 23800 | 23800 | 23700 | 1523 |
| 629 | 20230731 | 094400 | 3347637150 | 23800 | 23950 | 23950 | 23800 | 3612 |
| 630 | 20230731 | 094300 | 3261450550 | 23950 | 24000 | 24050 | 23900 | 2787 |
| 631 | 20230731 | 094200 | 3194701700 | 24000 | 24050 | 24050 | 23950 | 899 |
| 632 | 20230731 | 094100 | 3173120900 | 24050 | 23950 | 24100 | 23950 | 3224 |
| 633 | 20230731 | 094000 | 3095871700 | 23900 | 24000 | 24150 | 23900 | 6851 |
| 634 | 20230731 | 093900 | 2931818900 | 23950 | 24250 | 24250 | 23950 | 4145 |
| 635 | 20230731 | 093800 | 2832169700 | 24250 | 24200 | 24250 | 24200 | 70 |
| 636 | 20230731 | 093700 | 2830472450 | 24250 | 24150 | 24250 | 24150 | 543 |
| 637 | 20230731 | 093600 | 2817340800 | 24100 | 24100 | 24200 | 24100 | 169 |
| 638 | 20230731 | 093500 | 2813265900 | 24100 | 24200 | 24200 | 24100 | 1637 |
| 639 | 20230731 | 093400 | 2773701800 | 24150 | 24200 | 24200 | 24100 | 1052 |
| 640 | 20230731 | 093300 | 2748291100 | 24200 | 24150 | 24200 | 24100 | 2224 |
| 641 | 20230731 | 093200 | 2694520350 | 24100 | 23950 | 24100 | 23900 | 1193 |
| 642 | 20230731 | 093100 | 2665863850 | 23950 | 23900 | 24000 | 23800 | 2796 |
| 643 | 20230731 | 093000 | 2599186150 | 23900 | 23750 | 23900 | 23700 | 3496 |
| 644 | 20230731 | 092900 | 2516012600 | 23750 | 23600 | 23800 | 23550 | 3117 |
| 645 | 20230731 | 092800 | 2442303300 | 23600 | 23800 | 23850 | 23600 | 5197 |
| 646 | 20230731 | 092700 | 2319175500 | 23850 | 23800 | 23850 | 23700 | 1344 |
| 647 | 20230731 | 092600 | 2287227350 | 23800 | 23800 | 23850 | 23700 | 3619 |
| 648 | 20230731 | 092500 | 2201198200 | 23800 | 23850 | 24000 | 23800 | 2759 |
| 649 | 20230731 | 092400 | 2135444700 | 23850 | 23950 | 24000 | 23850 | 4087 |
| 650 | 20230731 | 092300 | 2037852900 | 23950 | 23950 | 23950 | 23900 | 1000 |
| 651 | 20230731 | 092200 | 2013936900 | 23900 | 23900 | 24000 | 23900 | 1155 |
| 652 | 20230731 | 092100 | 1986266400 | 23950 | 23900 | 23950 | 23850 | 1324 |
| 653 | 20230731 | 092000 | 1954630600 | 23850 | 23950 | 24000 | 23800 | 3828 |
| 654 | 20230731 | 091900 | 1863323450 | 23950 | 24000 | 24000 | 23900 | 2508 |
| 655 | 20230731 | 091800 | 1803196550 | 24000 | 24050 | 24050 | 23850 | 9732 |
| 656 | 20230731 | 091700 | 1570389600 | 24200 | 24200 | 24200 | 24000 | 4867 |
| 657 | 20230731 | 091600 | 1453326350 | 24150 | 24000 | 24150 | 23850 | 5248 |
| 658 | 20230731 | 091500 | 1327658150 | 24000 | 23900 | 24000 | 23900 | 1318 |
| 659 | 20230731 | 091400 | 1296044200 | 24000 | 24000 | 24050 | 23850 | 9547 |
| 660 | 20230731 | 091300 | 1067548100 | 24000 | 24150 | 24200 | 24000 | 4194 |
| 661 | 20230731 | 091200 | 966571250 | 24200 | 24250 | 24300 | 24100 | 5061 |
| 662 | 20230731 | 091100 | 844206100 | 24250 | 24400 | 24500 | 24250 | 4991 |
| 663 | 20230731 | 091000 | 722648450 | 24450 | 24550 | 24550 | 24450 | 2374 |
| 664 | 20230731 | 090900 | 664489400 | 24500 | 24550 | 24550 | 24400 | 2958 |
| 665 | 20230731 | 090800 | 592035250 | 24500 | 24500 | 24700 | 24450 | 2687 |
| 666 | 20230731 | 090700 | 526065850 | 24500 | 24450 | 24500 | 24400 | 1089 |
| 667 | 20230731 | 090600 | 499391150 | 24450 | 24450 | 24500 | 24400 | 1475 |
| 668 | 20230731 | 090500 | 463313550 | 24500 | 24650 | 24700 | 24500 | 4363 |
| 669 | 20230731 | 090400 | 356163250 | 24700 | 24650 | 24700 | 24600 | 1576 |
| 670 | 20230731 | 090300 | 317284500 | 24650 | 24700 | 24700 | 24600 | 1412 |
| 671 | 20230731 | 090200 | 282470550 | 24700 | 24650 | 24700 | 24600 | 1522 |
| 672 | 20230731 | 090100 | 244977050 | 24650 | 24550 | 24700 | 24550 | 2784 |
| 673 | 20230731 | 090000 | 176342900 | 24700 | 24700 | 24700 | 24500 | 7152 |