31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 3 | 20230731 | 184600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230731 | 184500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230731 | 184400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230731 | 184300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230731 | 184200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230731 | 184100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230731 | 184000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230731 | 183900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230731 | 183800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230731 | 183700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230731 | 183600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230731 | 183500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230731 | 183400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230731 | 183300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230731 | 183200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230731 | 183100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230731 | 183000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230731 | 182900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230731 | 182800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230731 | 182700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230731 | 182600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230731 | 182500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230731 | 182400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230731 | 182300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230731 | 182200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230731 | 182100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230731 | 182000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230731 | 181900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230731 | 181800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230731 | 181700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 33 | 20230731 | 181600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230731 | 181500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230731 | 181400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230731 | 181300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230731 | 181200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230731 | 181100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230731 | 181000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230731 | 180900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230731 | 180800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230731 | 180700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230731 | 180600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230731 | 180500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230731 | 180400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230731 | 180300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230731 | 180200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230731 | 180100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230731 | 180000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230731 | 175900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230731 | 175800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230731 | 175700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230731 | 175600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230731 | 175500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230731 | 175400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230731 | 175300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230731 | 175200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230731 | 175100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230731 | 175000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230731 | 174900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230731 | 174800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230731 | 174700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 63 | 20230731 | 174600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230731 | 174500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230731 | 174400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230731 | 174300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230731 | 174200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230731 | 174100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230731 | 174000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230731 | 173900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230731 | 173800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230731 | 173700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230731 | 173600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230731 | 173500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230731 | 173400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230731 | 173300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230731 | 173200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230731 | 173100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230731 | 173000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230731 | 172900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230731 | 172800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230731 | 172700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230731 | 172600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230731 | 172500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230731 | 172400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230731 | 172300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230731 | 172200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230731 | 172100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230731 | 172000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230731 | 171900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230731 | 171800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230731 | 171700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 93 | 20230731 | 171600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230731 | 171500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230731 | 171400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230731 | 171300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230731 | 171200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230731 | 171100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230731 | 171000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230731 | 170900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230731 | 170800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230731 | 170700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230731 | 170600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230731 | 170500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230731 | 170400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230731 | 170300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230731 | 170200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230731 | 170100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230731 | 170000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230731 | 165900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230731 | 165800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230731 | 165700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230731 | 165600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230731 | 165500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230731 | 165400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230731 | 165300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230731 | 165200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230731 | 165100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230731 | 165000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230731 | 164900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230731 | 164800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230731 | 164700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 123 | 20230731 | 164600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230731 | 164500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230731 | 164400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230731 | 164300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230731 | 164200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230731 | 164100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230731 | 164000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230731 | 163900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230731 | 163800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230731 | 163700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230731 | 163600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230731 | 163500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230731 | 163400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230731 | 163300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230731 | 163200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230731 | 163100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230731 | 163000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230731 | 162900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230731 | 162800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230731 | 162700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230731 | 162600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230731 | 162500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230731 | 162400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230731 | 162300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230731 | 162200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230731 | 162100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230731 | 162000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230731 | 161900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230731 | 161800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230731 | 161700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 153 | 20230731 | 161600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230731 | 161500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230731 | 161400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230731 | 161300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230731 | 161200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230731 | 161100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230731 | 161000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230731 | 160900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230731 | 160800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230731 | 160700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230731 | 160600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230731 | 160500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230731 | 160400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230731 | 160300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230731 | 160200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230731 | 160100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230731 | 160000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230731 | 155900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230731 | 155800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230731 | 155700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230731 | 155600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230731 | 155500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230731 | 155400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230731 | 155300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230731 | 155200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230731 | 155100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230731 | 155000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230731 | 154900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230731 | 154800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230731 | 154700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 183 | 20230731 | 154600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230731 | 154500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230731 | 154400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230731 | 154300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230731 | 154200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230731 | 154100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230731 | 154000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230731 | 153900 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230731 | 153800 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230731 | 153700 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230731 | 153600 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230731 | 153500 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230731 | 153400 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230731 | 153300 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230731 | 153200 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230731 | 153100 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230731 | 153000 | 5644158550 | 31850 | 31850 | 31850 | 31850 | 3698 |
| 200 | 20230731 | 152900 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230731 | 152800 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230731 | 152700 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230731 | 152600 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20230731 | 152500 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20230731 | 152400 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20230731 | 152300 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20230731 | 152200 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20230731 | 152100 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20230731 | 152000 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20230731 | 151900 | 5526377250 | 32000 | 32000 | 32000 | 32000 | 191 |
| 211 | 20230731 | 151800 | 5520265250 | 32000 | 32050 | 32050 | 32000 | 1009 |
| 212 | 20230731 | 151700 | 5487977200 | 32000 | 31950 | 32000 | 31950 | 246 |
| 213 | 20230731 | 151600 | 5480105750 | 32000 | 31950 | 32000 | 31950 | 271 |
| 214 | 20230731 | 151500 | 5471439300 | 31950 | 31950 | 32000 | 31950 | 85 |
| 215 | 20230731 | 151400 | 5468723250 | 31950 | 31950 | 32000 | 31950 | 284 |
| 216 | 20230731 | 151300 | 5459649250 | 32000 | 32000 | 32050 | 31950 | 699 |
| 217 | 20230731 | 151200 | 5437278400 | 31950 | 32000 | 32050 | 31950 | 292 |
| 218 | 20230731 | 151100 | 5427939200 | 32000 | 32000 | 32050 | 31950 | 1347 |
| 219 | 20230731 | 151000 | 5384836600 | 32000 | 32000 | 32050 | 32000 | 745 |
| 220 | 20230731 | 150900 | 5360995000 | 31950 | 31950 | 32000 | 31950 | 582 |
| 221 | 20230731 | 150800 | 5342389150 | 31950 | 31950 | 32000 | 31950 | 340 |
| 222 | 20230731 | 150700 | 5331518150 | 31950 | 32000 | 32000 | 31950 | 50 |
| 223 | 20230731 | 150600 | 5329920100 | 31950 | 32000 | 32000 | 31950 | 325 |
| 224 | 20230731 | 150500 | 5319526150 | 32000 | 31950 | 32000 | 31900 | 225 |
| 225 | 20230731 | 150400 | 5312340200 | 31950 | 31950 | 32000 | 31900 | 232 |
| 226 | 20230731 | 150300 | 5304931150 | 31950 | 31900 | 31950 | 31900 | 410 |
| 227 | 20230731 | 150200 | 5291851300 | 31950 | 32000 | 32000 | 31950 | 636 |
| 228 | 20230731 | 150100 | 5271530650 | 31950 | 32000 | 32000 | 31950 | 607 |
| 229 | 20230731 | 150000 | 5252136500 | 31950 | 31950 | 32000 | 31950 | 267 |
| 230 | 20230731 | 145900 | 5243599300 | 32000 | 32000 | 32050 | 31950 | 1639 |
| 231 | 20230731 | 145800 | 5191127650 | 31950 | 31950 | 32000 | 31950 | 148 |
| 232 | 20230731 | 145700 | 5186398850 | 32000 | 31950 | 32000 | 31950 | 287 |
| 233 | 20230731 | 145600 | 5177228750 | 32000 | 32000 | 32000 | 31950 | 697 |
| 234 | 20230731 | 145500 | 5154936550 | 32050 | 31900 | 32100 | 31900 | 13377 |
| 235 | 20230731 | 145400 | 4726925500 | 31950 | 31950 | 32000 | 31900 | 765 |
| 236 | 20230731 | 145300 | 4702484400 | 31950 | 31950 | 32000 | 31950 | 1197 |
| 237 | 20230731 | 145200 | 4664234800 | 31900 | 31850 | 31950 | 31850 | 2254 |
| 238 | 20230731 | 145100 | 4592348900 | 31800 | 31850 | 31850 | 31800 | 626 |
| 239 | 20230731 | 145000 | 4572430900 | 31800 | 31800 | 31850 | 31750 | 251 |
| 240 | 20230731 | 144900 | 4564449150 | 31800 | 31800 | 31850 | 31800 | 135 |
| 241 | 20230731 | 144800 | 4560155950 | 31750 | 31800 | 31800 | 31750 | 275 |
| 242 | 20230731 | 144700 | 4551420700 | 31800 | 31850 | 31850 | 31800 | 328 |
| 243 | 20230731 | 144600 | 4540989900 | 31800 | 31850 | 31850 | 31800 | 295 |
| 244 | 20230731 | 144500 | 4531608500 | 31850 | 31850 | 31900 | 31750 | 357 |
| 245 | 20230731 | 144400 | 4520253550 | 31800 | 31850 | 31850 | 31750 | 378 |
| 246 | 20230731 | 144300 | 4508230050 | 31800 | 31750 | 31850 | 31750 | 118 |
| 247 | 20230731 | 144200 | 4504476150 | 31750 | 31850 | 31850 | 31750 | 314 |
| 248 | 20230731 | 144100 | 4494496400 | 31850 | 31800 | 31850 | 31750 | 239 |
| 249 | 20230731 | 144000 | 4486895500 | 31850 | 31850 | 31900 | 31850 | 245 |
| 250 | 20230731 | 143900 | 4479092000 | 31850 | 31750 | 31850 | 31750 | 236 |
| 251 | 20230731 | 143800 | 4471589750 | 31750 | 31800 | 31850 | 31750 | 528 |
| 252 | 20230731 | 143700 | 4454796050 | 31850 | 31850 | 31850 | 31800 | 204 |
| 253 | 20230731 | 143600 | 4448306100 | 31850 | 31750 | 31850 | 31750 | 195 |
| 254 | 20230731 | 143500 | 4442110700 | 31900 | 31850 | 31900 | 31750 | 527 |
| 255 | 20230731 | 143400 | 4425346050 | 31850 | 31850 | 31900 | 31850 | 498 |
| 256 | 20230731 | 143300 | 4409479200 | 31900 | 31800 | 31900 | 31750 | 358 |
| 257 | 20230731 | 143200 | 4398087550 | 31850 | 31800 | 31850 | 31800 | 553 |
| 258 | 20230731 | 143100 | 4380483850 | 31800 | 31850 | 31850 | 31800 | 122 |
| 259 | 20230731 | 143000 | 4376603250 | 31800 | 31800 | 31850 | 31750 | 228 |
| 260 | 20230731 | 142900 | 4369353600 | 31750 | 31850 | 31850 | 31750 | 303 |
| 261 | 20230731 | 142800 | 4359731700 | 31800 | 31800 | 31850 | 31750 | 152 |
| 262 | 20230731 | 142700 | 4354904800 | 31750 | 31850 | 31850 | 31750 | 225 |
| 263 | 20230731 | 142600 | 4347760300 | 31800 | 31800 | 31800 | 31750 | 634 |
| 264 | 20230731 | 142500 | 4327614850 | 31800 | 31850 | 31850 | 31750 | 203 |
| 265 | 20230731 | 142400 | 4321163850 | 31850 | 31850 | 31850 | 31750 | 682 |
| 266 | 20230731 | 142300 | 4299468600 | 31850 | 31750 | 31850 | 31750 | 331 |
| 267 | 20230731 | 142200 | 4288943400 | 31850 | 31700 | 31850 | 31700 | 202 |
| 268 | 20230731 | 142100 | 4282535050 | 31700 | 31850 | 31900 | 31700 | 2033 |
| 269 | 20230731 | 142000 | 4217942350 | 31850 | 31850 | 31900 | 31850 | 291 |
| 270 | 20230731 | 141900 | 4208673250 | 31800 | 31750 | 31850 | 31750 | 367 |
| 271 | 20230731 | 141800 | 4196996900 | 31750 | 31900 | 31900 | 31750 | 299 |
| 272 | 20230731 | 141700 | 4187487600 | 31900 | 31850 | 31900 | 31750 | 392 |
| 273 | 20230731 | 141600 | 4175001600 | 31800 | 31850 | 31850 | 31750 | 379 |
| 274 | 20230731 | 141500 | 4162948750 | 31850 | 31850 | 31850 | 31750 | 181 |
| 275 | 20230731 | 141400 | 4157193700 | 31850 | 31850 | 31850 | 31750 | 421 |
| 276 | 20230731 | 141300 | 4143802200 | 31800 | 31750 | 31850 | 31750 | 321 |
| 277 | 20230731 | 141200 | 4133603750 | 31850 | 31850 | 31850 | 31750 | 224 |
| 278 | 20230731 | 141100 | 4126482300 | 31750 | 31800 | 31850 | 31750 | 968 |
| 279 | 20230731 | 141000 | 4095652050 | 31850 | 31750 | 31850 | 31750 | 631 |
| 280 | 20230731 | 140900 | 4075595900 | 31750 | 31750 | 31750 | 31750 | 110 |
| 281 | 20230731 | 140800 | 4072103400 | 31750 | 31750 | 31750 | 31750 | 164 |
| 282 | 20230731 | 140700 | 4066896400 | 31750 | 31750 | 31800 | 31750 | 467 |
| 283 | 20230731 | 140600 | 4052065600 | 31800 | 31750 | 31800 | 31750 | 189 |
| 284 | 20230731 | 140500 | 4046059100 | 31700 | 31700 | 31750 | 31700 | 362 |
| 285 | 20230731 | 140400 | 4034583550 | 31750 | 31750 | 31800 | 31750 | 265 |
| 286 | 20230731 | 140300 | 4026169300 | 31750 | 31750 | 31750 | 31700 | 428 |
| 287 | 20230731 | 140200 | 4012588200 | 31750 | 31750 | 31750 | 31700 | 452 |
| 288 | 20230731 | 140100 | 3998237550 | 31750 | 31800 | 31800 | 31750 | 192 |
| 289 | 20230731 | 140000 | 3992139700 | 31800 | 31800 | 31800 | 31750 | 414 |
| 290 | 20230731 | 135900 | 3978989050 | 31750 | 31750 | 31750 | 31750 | 37 |
| 291 | 20230731 | 135800 | 3977814300 | 31750 | 31800 | 31800 | 31750 | 274 |
| 292 | 20230731 | 135700 | 3969113400 | 31750 | 31750 | 31750 | 31700 | 143 |
| 293 | 20230731 | 135600 | 3964579500 | 31750 | 31750 | 31750 | 31700 | 363 |
| 294 | 20230731 | 135500 | 3953067550 | 31700 | 31700 | 31700 | 31700 | 180 |
| 295 | 20230731 | 135400 | 3947361550 | 31650 | 31750 | 31850 | 31650 | 313 |
| 296 | 20230731 | 135300 | 3937439050 | 31800 | 31650 | 31800 | 31650 | 1010 |
| 297 | 20230731 | 135200 | 3905422400 | 31650 | 31700 | 31700 | 31650 | 288 |
| 298 | 20230731 | 135100 | 3896307150 | 31650 | 31650 | 31650 | 31650 | 164 |
| 299 | 20230731 | 135000 | 3891116550 | 31650 | 31750 | 31750 | 31650 | 401 |
| 300 | 20230731 | 134900 | 3878417850 | 31700 | 31700 | 31700 | 31700 | 302 |
| 301 | 20230731 | 134800 | 3868844450 | 31700 | 31700 | 31750 | 31700 | 124 |
| 302 | 20230731 | 134700 | 3864913600 | 31750 | 31700 | 31750 | 31700 | 219 |
| 303 | 20230731 | 134600 | 3857971250 | 31700 | 31700 | 31800 | 31700 | 1002 |
| 304 | 20230731 | 134500 | 3826172800 | 31650 | 31700 | 31700 | 31650 | 306 |
| 305 | 20230731 | 134400 | 3816481250 | 31650 | 31700 | 31750 | 31650 | 462 |
| 306 | 20230731 | 134300 | 3801854450 | 31650 | 31700 | 31700 | 31650 | 408 |
| 307 | 20230731 | 134200 | 3788936200 | 31750 | 31750 | 31950 | 31650 | 3263 |
| 308 | 20230731 | 134100 | 3685486650 | 31750 | 31750 | 31750 | 31750 | 232 |
| 309 | 20230731 | 134000 | 3678120650 | 31750 | 31800 | 31800 | 31750 | 215 |
| 310 | 20230731 | 133900 | 3671294200 | 31800 | 31750 | 31800 | 31750 | 345 |
| 311 | 20230731 | 133800 | 3660337850 | 31750 | 31750 | 31800 | 31750 | 331 |
| 312 | 20230731 | 133700 | 3649821050 | 31750 | 31800 | 31800 | 31750 | 465 |
| 313 | 20230731 | 133600 | 3635047450 | 31800 | 31750 | 31800 | 31750 | 522 |
| 314 | 20230731 | 133500 | 3618452750 | 31800 | 31850 | 31850 | 31750 | 1560 |
| 315 | 20230731 | 133400 | 3568873100 | 31800 | 31900 | 31900 | 31800 | 565 |
| 316 | 20230731 | 133300 | 3550873700 | 31900 | 31900 | 31950 | 31850 | 216 |
| 317 | 20230731 | 133200 | 3543983550 | 31900 | 31850 | 31950 | 31850 | 326 |
| 318 | 20230731 | 133100 | 3533597550 | 31850 | 31900 | 31900 | 31850 | 179 |
| 319 | 20230731 | 133000 | 3527888600 | 31900 | 31900 | 31950 | 31900 | 165 |
| 320 | 20230731 | 132900 | 3522622050 | 31900 | 31900 | 31900 | 31900 | 23 |
| 321 | 20230731 | 132800 | 3521888350 | 31900 | 31900 | 31950 | 31900 | 111 |
| 322 | 20230731 | 132700 | 3518347400 | 31900 | 31850 | 31900 | 31850 | 206 |
| 323 | 20230731 | 132600 | 3511779950 | 31850 | 31900 | 31950 | 31850 | 1166 |
| 324 | 20230731 | 132500 | 3474587500 | 31900 | 31950 | 31950 | 31900 | 111 |
| 325 | 20230731 | 132400 | 3471043700 | 31950 | 31900 | 31950 | 31900 | 102 |
| 326 | 20230731 | 132300 | 3467784850 | 31900 | 31850 | 31900 | 31850 | 86 |
| 327 | 20230731 | 132200 | 3465041500 | 31900 | 31950 | 31950 | 31850 | 178 |
| 328 | 20230731 | 132100 | 3459365550 | 31950 | 31950 | 31950 | 31950 | 26 |
| 329 | 20230731 | 132000 | 3458534850 | 31950 | 31950 | 31950 | 31950 | 27 |
| 330 | 20230731 | 131900 | 3457672200 | 31900 | 31900 | 31950 | 31850 | 105 |
| 331 | 20230731 | 131800 | 3454319100 | 31900 | 31900 | 31900 | 31850 | 133 |
| 332 | 20230731 | 131700 | 3450076900 | 31900 | 31900 | 31900 | 31900 | 18 |
| 333 | 20230731 | 131600 | 3449502700 | 31900 | 31850 | 31900 | 31850 | 3 |
| 334 | 20230731 | 131500 | 3449407050 | 31850 | 31850 | 31850 | 31850 | 10 |
| 335 | 20230731 | 131400 | 3449088550 | 31850 | 31900 | 31900 | 31850 | 13 |
| 336 | 20230731 | 131300 | 3448674450 | 31850 | 31850 | 31850 | 31850 | 194 |
| 337 | 20230731 | 131200 | 3442495550 | 31850 | 31850 | 31850 | 31850 | 4 |
| 338 | 20230731 | 131100 | 3442368150 | 31850 | 31800 | 31850 | 31800 | 178 |
| 339 | 20230731 | 131000 | 3436699600 | 31850 | 31850 | 31850 | 31850 | 157 |
| 340 | 20230731 | 130900 | 3431699150 | 31850 | 31850 | 31850 | 31850 | 1 |
| 341 | 20230731 | 130800 | 3431667300 | 31850 | 31850 | 31850 | 31850 | 3 |
| 342 | 20230731 | 130700 | 3431571750 | 31800 | 31850 | 31850 | 31800 | 81 |
| 343 | 20230731 | 130600 | 3428992750 | 31850 | 31800 | 31850 | 31800 | 264 |
| 344 | 20230731 | 130500 | 3420596050 | 31800 | 31800 | 31850 | 31800 | 730 |
| 345 | 20230731 | 130400 | 3397369800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 346 | 20230731 | 130300 | 3397369800 | 31800 | 31800 | 31800 | 31800 | 25 |
| 347 | 20230731 | 130200 | 3396574800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 348 | 20230731 | 130100 | 3396574800 | 31750 | 31800 | 31800 | 31750 | 49 |
| 349 | 20230731 | 130000 | 3395017300 | 31750 | 31750 | 31750 | 31700 | 531 |
| 350 | 20230731 | 125900 | 3378160600 | 31750 | 31750 | 31750 | 31750 | 118 |
| 351 | 20230731 | 125800 | 3374414100 | 31750 | 31750 | 31750 | 31750 | 25 |
| 352 | 20230731 | 125700 | 3373620350 | 31700 | 31750 | 31750 | 31700 | 75 |
| 353 | 20230731 | 125600 | 3371239850 | 31700 | 31750 | 31750 | 31700 | 318 |
| 354 | 20230731 | 125500 | 3361149350 | 31700 | 31750 | 31750 | 31700 | 146 |
| 355 | 20230731 | 125400 | 3356520700 | 31750 | 31700 | 31750 | 31700 | 140 |
| 356 | 20230731 | 125300 | 3352081800 | 31750 | 31700 | 31750 | 31700 | 478 |
| 357 | 20230731 | 125200 | 3336929150 | 31700 | 31750 | 31750 | 31700 | 904 |
| 358 | 20230731 | 125100 | 3308271900 | 31750 | 31800 | 31800 | 31700 | 237 |
| 359 | 20230731 | 125000 | 3300747750 | 31800 | 31750 | 31800 | 31700 | 188 |
| 360 | 20230731 | 124900 | 3294777250 | 31750 | 31750 | 31750 | 31700 | 193 |
| 361 | 20230731 | 124800 | 3288650200 | 31750 | 31700 | 31750 | 31700 | 315 |
| 362 | 20230731 | 124700 | 3278658450 | 31750 | 31750 | 31750 | 31700 | 587 |
| 363 | 20230731 | 124600 | 3260045500 | 31700 | 31800 | 31800 | 31700 | 1206 |
| 364 | 20230731 | 124500 | 3221759900 | 31750 | 31800 | 31800 | 31750 | 2763 |
| 365 | 20230731 | 124400 | 3133907950 | 31800 | 31850 | 31850 | 31800 | 366 |
| 366 | 20230731 | 124300 | 3122258850 | 31800 | 31850 | 31850 | 31800 | 156 |
| 367 | 20230731 | 124200 | 3117296050 | 31850 | 31800 | 31850 | 31800 | 1023 |
| 368 | 20230731 | 124100 | 3084727550 | 31800 | 31850 | 31850 | 31800 | 435 |
| 369 | 20230731 | 124000 | 3070873400 | 31850 | 31900 | 31900 | 31850 | 464 |
| 370 | 20230731 | 123900 | 3056094900 | 31900 | 31900 | 31900 | 31850 | 592 |
| 371 | 20230731 | 123800 | 3037224400 | 31900 | 31900 | 31900 | 31900 | 205 |
| 372 | 20230731 | 123700 | 3030684900 | 31950 | 31900 | 32000 | 31900 | 246 |
| 373 | 20230731 | 123600 | 3022834200 | 31900 | 31900 | 31900 | 31850 | 1140 |
| 374 | 20230731 | 123500 | 2986498750 | 31850 | 31950 | 31950 | 31850 | 2074 |
| 375 | 20230731 | 123400 | 2920313150 | 31950 | 32050 | 32050 | 31950 | 1808 |
| 376 | 20230731 | 123300 | 2862462300 | 32000 | 32050 | 32050 | 32000 | 3061 |
| 377 | 20230731 | 123200 | 2764473300 | 32100 | 32050 | 32100 | 32050 | 333 |
| 378 | 20230731 | 123100 | 2753796250 | 32100 | 32050 | 32400 | 32050 | 705 |
| 379 | 20230731 | 123000 | 2731160900 | 32100 | 32100 | 32100 | 32050 | 190 |
| 380 | 20230731 | 122900 | 2725065050 | 32100 | 32050 | 32100 | 32050 | 352 |
| 381 | 20230731 | 122800 | 2713781450 | 32050 | 32050 | 32050 | 32050 | 298 |
| 382 | 20230731 | 122700 | 2704230550 | 32100 | 32150 | 32150 | 32050 | 188 |
| 383 | 20230731 | 122600 | 2698196050 | 32100 | 32100 | 32100 | 32100 | 316 |
| 384 | 20230731 | 122500 | 2688052450 | 32150 | 32100 | 32150 | 32100 | 289 |
| 385 | 20230731 | 122400 | 2678775450 | 32100 | 32100 | 32100 | 32100 | 31 |
| 386 | 20230731 | 122300 | 2677780350 | 32100 | 32100 | 32100 | 32100 | 103 |
| 387 | 20230731 | 122200 | 2674474050 | 32100 | 32100 | 32100 | 32100 | 166 |
| 388 | 20230731 | 122100 | 2669145450 | 32100 | 32100 | 32100 | 32100 | 50 |
| 389 | 20230731 | 122000 | 2667540450 | 32100 | 32100 | 32200 | 32100 | 132 |
| 390 | 20230731 | 121900 | 2663303150 | 32100 | 32150 | 32150 | 32100 | 237 |
| 391 | 20230731 | 121800 | 2655684650 | 32150 | 32150 | 32150 | 32150 | 17 |
| 392 | 20230731 | 121700 | 2655138100 | 32100 | 32150 | 32150 | 32100 | 388 |
| 393 | 20230731 | 121600 | 2642671600 | 32100 | 32100 | 32100 | 32100 | 101 |
| 394 | 20230731 | 121500 | 2639429500 | 32150 | 32150 | 32150 | 32100 | 351 |
| 395 | 20230731 | 121400 | 2628151300 | 32150 | 32150 | 32200 | 32100 | 514 |
| 396 | 20230731 | 121300 | 2611627350 | 32150 | 32200 | 32200 | 32150 | 201 |
| 397 | 20230731 | 121200 | 2605161700 | 32200 | 32200 | 32200 | 32200 | 10 |
| 398 | 20230731 | 121100 | 2604839700 | 32150 | 32200 | 32250 | 32150 | 732 |
| 399 | 20230731 | 121000 | 2581270650 | 32200 | 32300 | 32300 | 32200 | 152 |
| 400 | 20230731 | 120900 | 2576376150 | 32200 | 32200 | 32200 | 32200 | 175 |
| 401 | 20230731 | 120800 | 2570741150 | 32250 | 32300 | 32300 | 32250 | 102 |
| 402 | 20230731 | 120700 | 2567451600 | 32300 | 32250 | 32300 | 32200 | 326 |
| 403 | 20230731 | 120600 | 2556938950 | 32300 | 32300 | 32300 | 32300 | 27 |
| 404 | 20230731 | 120500 | 2556066850 | 32250 | 32200 | 32300 | 32200 | 566 |
| 405 | 20230731 | 120400 | 2537814850 | 32200 | 32250 | 32250 | 32200 | 296 |
| 406 | 20230731 | 120300 | 2528280900 | 32250 | 32250 | 32250 | 32200 | 730 |
| 407 | 20230731 | 120200 | 2504739400 | 32250 | 32300 | 32300 | 32250 | 298 |
| 408 | 20230731 | 120100 | 2495119850 | 32300 | 32350 | 32400 | 32300 | 386 |
| 409 | 20230731 | 120000 | 2482635850 | 32350 | 32600 | 32600 | 32350 | 735 |
| 410 | 20230731 | 115900 | 2458812850 | 32600 | 32450 | 32600 | 32450 | 8 |
| 411 | 20230731 | 115800 | 2458552900 | 32450 | 32450 | 32600 | 32450 | 16 |
| 412 | 20230731 | 115700 | 2458032950 | 32450 | 32600 | 32600 | 32450 | 29 |
| 413 | 20230731 | 115600 | 2457091300 | 32450 | 32600 | 32600 | 32450 | 3 |
| 414 | 20230731 | 115500 | 2456993650 | 32600 | 32450 | 32600 | 32450 | 607 |
| 415 | 20230731 | 115400 | 2437245650 | 32500 | 32550 | 32600 | 32500 | 398 |
| 416 | 20230731 | 115300 | 2424281150 | 32550 | 32550 | 32550 | 32500 | 9 |
| 417 | 20230731 | 115200 | 2423988350 | 32550 | 32550 | 32550 | 32550 | 4 |
| 418 | 20230731 | 115100 | 2423858150 | 32500 | 32500 | 32500 | 32450 | 702 |
| 419 | 20230731 | 115000 | 2401044000 | 32600 | 32600 | 32600 | 32500 | 61 |
| 420 | 20230731 | 114900 | 2399061000 | 32600 | 32600 | 32600 | 32500 | 96 |
| 421 | 20230731 | 114800 | 2395932800 | 32500 | 32550 | 32600 | 32500 | 579 |
| 422 | 20230731 | 114700 | 2377059900 | 32550 | 32550 | 32600 | 32500 | 429 |
| 423 | 20230731 | 114600 | 2363097050 | 32550 | 32600 | 32600 | 32550 | 128 |
| 424 | 20230731 | 114500 | 2358929750 | 32600 | 32600 | 32600 | 32600 | 109 |
| 425 | 20230731 | 114400 | 2355376350 | 32600 | 32600 | 32650 | 32550 | 123 |
| 426 | 20230731 | 114300 | 2351364950 | 32650 | 32700 | 32700 | 32550 | 230 |
| 427 | 20230731 | 114200 | 2343850150 | 32700 | 32700 | 32700 | 32600 | 125 |
| 428 | 20230731 | 114100 | 2339772550 | 32700 | 32700 | 32700 | 32550 | 95 |
| 429 | 20230731 | 114000 | 2336667550 | 32700 | 32650 | 32700 | 32550 | 147 |
| 430 | 20230731 | 113900 | 2331864000 | 32700 | 32700 | 32700 | 32650 | 171 |
| 431 | 20230731 | 113800 | 2326276900 | 32700 | 32700 | 32700 | 32700 | 96 |
| 432 | 20230731 | 113700 | 2323137700 | 32700 | 32700 | 32700 | 32550 | 92 |
| 433 | 20230731 | 113600 | 2320130800 | 32700 | 32700 | 32700 | 32700 | 97 |
| 434 | 20230731 | 113500 | 2316958900 | 32700 | 32700 | 32700 | 32700 | 114 |
| 435 | 20230731 | 113400 | 2313231100 | 32700 | 32700 | 32700 | 32700 | 409 |
| 436 | 20230731 | 113300 | 2299856800 | 32550 | 32550 | 32700 | 32550 | 129 |
| 437 | 20230731 | 113200 | 2295646600 | 32700 | 32700 | 32700 | 32500 | 113 |
| 438 | 20230731 | 113100 | 2291953700 | 32700 | 32700 | 32700 | 32650 | 74 |
| 439 | 20230731 | 113000 | 2289534050 | 32700 | 32700 | 32700 | 32700 | 125 |
| 440 | 20230731 | 112900 | 2285446550 | 32700 | 32650 | 32700 | 32500 | 130 |
| 441 | 20230731 | 112800 | 2281200200 | 32500 | 32600 | 32700 | 32500 | 72 |
| 442 | 20230731 | 112700 | 2278850350 | 32650 | 32650 | 32700 | 32500 | 320 |
| 443 | 20230731 | 112600 | 2268412450 | 32650 | 32650 | 32700 | 32650 | 112 |
| 444 | 20230731 | 112500 | 2264751400 | 32650 | 32700 | 32700 | 32650 | 358 |
| 445 | 20230731 | 112400 | 2253057200 | 32700 | 32700 | 32750 | 32650 | 289 |
| 446 | 20230731 | 112300 | 2243604550 | 32650 | 32650 | 32700 | 32650 | 175 |
| 447 | 20230731 | 112200 | 2237884650 | 32650 | 32650 | 32700 | 32650 | 1037 |
| 448 | 20230731 | 112100 | 2204021950 | 32600 | 32600 | 32650 | 32600 | 221 |
| 449 | 20230731 | 112000 | 2196813500 | 32600 | 32600 | 32650 | 32500 | 672 |
| 450 | 20230731 | 111900 | 2174931950 | 32600 | 32600 | 32650 | 32550 | 143 |
| 451 | 20230731 | 111800 | 2170269550 | 32550 | 32550 | 32550 | 32500 | 131 |
| 452 | 20230731 | 111700 | 2166006650 | 32500 | 32450 | 32500 | 32450 | 199 |
| 453 | 20230731 | 111600 | 2159546850 | 32500 | 32550 | 32550 | 32500 | 89 |
| 454 | 20230731 | 111500 | 2156653200 | 32500 | 32450 | 32500 | 32350 | 171 |
| 455 | 20230731 | 111400 | 2151106500 | 32450 | 32400 | 32450 | 32350 | 801 |
| 456 | 20230731 | 111300 | 2125151750 | 32400 | 32400 | 32400 | 32400 | 43 |
| 457 | 20230731 | 111200 | 2123758550 | 32400 | 32400 | 32400 | 32400 | 119 |
| 458 | 20230731 | 111100 | 2119902950 | 32400 | 32400 | 32400 | 32400 | 63 |
| 459 | 20230731 | 111000 | 2117861750 | 32400 | 32400 | 32400 | 32350 | 6 |
| 460 | 20230731 | 110900 | 2117667400 | 32350 | 32400 | 32400 | 32350 | 335 |
| 461 | 20230731 | 110800 | 2106814300 | 32400 | 32400 | 32400 | 32400 | 15 |
| 462 | 20230731 | 110700 | 2106328300 | 32350 | 32400 | 32400 | 32350 | 58 |
| 463 | 20230731 | 110600 | 2104451800 | 32400 | 32350 | 32400 | 32350 | 26 |
| 464 | 20230731 | 110500 | 2103609600 | 32350 | 32400 | 32400 | 32350 | 6 |
| 465 | 20230731 | 110400 | 2103415400 | 32300 | 32300 | 32300 | 32300 | 96 |
| 466 | 20230731 | 110300 | 2100314600 | 32300 | 32300 | 32300 | 32300 | 150 |
| 467 | 20230731 | 110200 | 2095469600 | 32250 | 32300 | 32300 | 32250 | 69 |
| 468 | 20230731 | 110100 | 2093243400 | 32300 | 32300 | 32300 | 32250 | 169 |
| 469 | 20230731 | 110000 | 2087785650 | 32250 | 32350 | 32400 | 32250 | 672 |
| 470 | 20230731 | 105900 | 2066055500 | 32350 | 32400 | 32400 | 32350 | 119 |
| 471 | 20230731 | 105800 | 2062204300 | 32350 | 32450 | 32450 | 32350 | 418 |
| 472 | 20230731 | 105700 | 2048662450 | 32400 | 32500 | 32500 | 32400 | 1038 |
| 473 | 20230731 | 105600 | 2014982350 | 32450 | 32500 | 32500 | 32450 | 307 |
| 474 | 20230731 | 105500 | 2005019950 | 32450 | 32550 | 32550 | 32450 | 81 |
| 475 | 20230731 | 105400 | 2002388350 | 32550 | 32550 | 32550 | 32550 | 27 |
| 476 | 20230731 | 105300 | 2001509500 | 32500 | 32500 | 32550 | 32500 | 1063 |
| 477 | 20230731 | 105200 | 1966961800 | 32550 | 32550 | 32550 | 32500 | 176 |
| 478 | 20230731 | 105100 | 1961235450 | 32600 | 32550 | 32600 | 32550 | 98 |
| 479 | 20230731 | 105000 | 1958043700 | 32550 | 32600 | 32600 | 32550 | 94 |
| 480 | 20230731 | 104900 | 1954982750 | 32550 | 32550 | 32600 | 32550 | 505 |
| 481 | 20230731 | 104800 | 1938544850 | 32550 | 32550 | 32550 | 32550 | 45 |
| 482 | 20230731 | 104700 | 1937080100 | 32600 | 32550 | 32600 | 32550 | 760 |
| 483 | 20230731 | 104600 | 1912339750 | 32550 | 32650 | 32650 | 32550 | 1068 |
| 484 | 20230731 | 104500 | 1877509850 | 32700 | 32700 | 32750 | 32700 | 159 |
| 485 | 20230731 | 104400 | 1872309750 | 32700 | 32650 | 32700 | 32650 | 85 |
| 486 | 20230731 | 104300 | 1869531850 | 32700 | 32750 | 32750 | 32700 | 113 |
| 487 | 20230731 | 104200 | 1865835350 | 32750 | 32700 | 32750 | 32700 | 66 |
| 488 | 20230731 | 104100 | 1863676400 | 32750 | 32700 | 32750 | 32700 | 128 |
| 489 | 20230731 | 104000 | 1859490350 | 32700 | 32650 | 32700 | 32650 | 70 |
| 490 | 20230731 | 103900 | 1857201400 | 32700 | 32700 | 32750 | 32700 | 172 |
| 491 | 20230731 | 103800 | 1851575450 | 32750 | 32700 | 32750 | 32700 | 152 |
| 492 | 20230731 | 103700 | 1846603300 | 32750 | 32750 | 32750 | 32750 | 60 |
| 493 | 20230731 | 103600 | 1844638300 | 32750 | 32700 | 32750 | 32700 | 1274 |
| 494 | 20230731 | 103500 | 1802978400 | 32700 | 32650 | 32700 | 32650 | 16 |
| 495 | 20230731 | 103400 | 1802455250 | 32600 | 32700 | 32700 | 32600 | 14 |
| 496 | 20230731 | 103300 | 1801998650 | 32700 | 32600 | 32700 | 32600 | 393 |
| 497 | 20230731 | 103200 | 1789169200 | 32650 | 32700 | 32700 | 32600 | 137 |
| 498 | 20230731 | 103100 | 1784695900 | 32700 | 32700 | 32700 | 32700 | 30 |
| 499 | 20230731 | 103000 | 1783714900 | 32700 | 32700 | 32700 | 32650 | 144 |
| 500 | 20230731 | 102900 | 1779008300 | 32750 | 32750 | 32750 | 32750 | 79 |
| 501 | 20230731 | 102800 | 1776421050 | 32750 | 32750 | 32750 | 32700 | 218 |
| 502 | 20230731 | 102700 | 1769289350 | 32700 | 32750 | 32750 | 32700 | 49 |
| 503 | 20230731 | 102600 | 1767685950 | 32750 | 32750 | 32800 | 32750 | 735 |
| 504 | 20230731 | 102500 | 1743612500 | 32750 | 32700 | 32750 | 32700 | 842 |
| 505 | 20230731 | 102400 | 1716049750 | 32700 | 32650 | 32700 | 32650 | 62 |
| 506 | 20230731 | 102300 | 1714023800 | 32700 | 32700 | 32700 | 32600 | 176 |
| 507 | 20230731 | 102200 | 1708275200 | 32600 | 32700 | 32700 | 32600 | 62 |
| 508 | 20230731 | 102100 | 1706250800 | 32650 | 32500 | 32650 | 32500 | 1906 |
| 509 | 20230731 | 102000 | 1644100300 | 32500 | 32500 | 32550 | 32500 | 13 |
| 510 | 20230731 | 101900 | 1643677600 | 32500 | 32500 | 32550 | 32500 | 40 |
| 511 | 20230731 | 101800 | 1642376150 | 32550 | 32550 | 32600 | 32550 | 442 |
| 512 | 20230731 | 101700 | 1627986550 | 32550 | 32550 | 32550 | 32500 | 27 |
| 513 | 20230731 | 101600 | 1627108850 | 32550 | 32550 | 32550 | 32550 | 43 |
| 514 | 20230731 | 101500 | 1625709200 | 32550 | 32550 | 32600 | 32500 | 164 |
| 515 | 20230731 | 101400 | 1620373700 | 32550 | 32550 | 32600 | 32550 | 59 |
| 516 | 20230731 | 101300 | 1618452950 | 32550 | 32550 | 32600 | 32550 | 175 |
| 517 | 20230731 | 101200 | 1612752850 | 32600 | 32600 | 32600 | 32600 | 4 |
| 518 | 20230731 | 101100 | 1612622450 | 32600 | 32550 | 32600 | 32500 | 285 |
| 519 | 20230731 | 101000 | 1603346850 | 32550 | 32550 | 32550 | 32550 | 3 |
| 520 | 20230731 | 100900 | 1603249200 | 32550 | 32500 | 32550 | 32500 | 135 |
| 521 | 20230731 | 100800 | 1598861550 | 32500 | 32500 | 32500 | 32500 | 40 |
| 522 | 20230731 | 100700 | 1597561550 | 32500 | 32500 | 32500 | 32500 | 309 |
| 523 | 20230731 | 100600 | 1587519050 | 32500 | 32550 | 32550 | 32500 | 176 |
| 524 | 20230731 | 100500 | 1581798950 | 32550 | 32500 | 32550 | 32500 | 180 |
| 525 | 20230731 | 100400 | 1575948700 | 32500 | 32500 | 32500 | 32500 | 3 |
| 526 | 20230731 | 100300 | 1575851200 | 32500 | 32500 | 32500 | 32500 | 354 |
| 527 | 20230731 | 100200 | 1564346200 | 32500 | 32550 | 32550 | 32500 | 430 |
| 528 | 20230731 | 100100 | 1550370000 | 32500 | 32600 | 32600 | 32500 | 518 |
| 529 | 20230731 | 100000 | 1533506200 | 32550 | 32600 | 32600 | 32550 | 161 |
| 530 | 20230731 | 095900 | 1528265200 | 32550 | 32600 | 32600 | 32550 | 114 |
| 531 | 20230731 | 095800 | 1524551800 | 32600 | 32600 | 32600 | 32600 | 157 |
| 532 | 20230731 | 095700 | 1519433600 | 32600 | 32600 | 32650 | 32550 | 403 |
| 533 | 20230731 | 095600 | 1506294900 | 32650 | 32650 | 32650 | 32650 | 66 |
| 534 | 20230731 | 095500 | 1504140000 | 32650 | 32600 | 32650 | 32600 | 274 |
| 535 | 20230731 | 095400 | 1495202850 | 32600 | 32550 | 32600 | 32550 | 162 |
| 536 | 20230731 | 095300 | 1489928250 | 32550 | 32600 | 32600 | 32550 | 55 |
| 537 | 20230731 | 095200 | 1488137850 | 32550 | 32450 | 32550 | 32450 | 363 |
| 538 | 20230731 | 095100 | 1476323700 | 32550 | 32450 | 32550 | 32450 | 813 |
| 539 | 20230731 | 095000 | 1449924100 | 32500 | 32500 | 32600 | 32500 | 149 |
| 540 | 20230731 | 094900 | 1445081300 | 32500 | 32450 | 32500 | 32400 | 1003 |
| 541 | 20230731 | 094800 | 1412538900 | 32400 | 32500 | 32500 | 32400 | 731 |
| 542 | 20230731 | 094700 | 1388816500 | 32500 | 32550 | 32550 | 32500 | 432 |
| 543 | 20230731 | 094600 | 1374770400 | 32600 | 32550 | 32600 | 32550 | 182 |
| 544 | 20230731 | 094500 | 1368846200 | 32550 | 32500 | 32550 | 32500 | 249 |
| 545 | 20230731 | 094400 | 1360753550 | 32500 | 32350 | 32500 | 32350 | 994 |
| 546 | 20230731 | 094300 | 1328533200 | 32400 | 32300 | 32400 | 32300 | 312 |
| 547 | 20230731 | 094200 | 1318445200 | 32350 | 32350 | 32400 | 32300 | 337 |
| 548 | 20230731 | 094100 | 1307543150 | 32350 | 32200 | 32350 | 32150 | 563 |
| 549 | 20230731 | 094000 | 1289374350 | 32200 | 32250 | 32250 | 32200 | 114 |
| 550 | 20230731 | 093900 | 1285703200 | 32250 | 32200 | 32250 | 32200 | 81 |
| 551 | 20230731 | 093800 | 1283094850 | 32150 | 32100 | 32150 | 32100 | 604 |
| 552 | 20230731 | 093700 | 1263703100 | 32100 | 32050 | 32100 | 32050 | 292 |
| 553 | 20230731 | 093600 | 1254330650 | 32100 | 32100 | 32100 | 32050 | 611 |
| 554 | 20230731 | 093500 | 1234717800 | 32050 | 32050 | 32100 | 32050 | 604 |
| 555 | 20230731 | 093400 | 1215359250 | 32050 | 32100 | 32150 | 32050 | 371 |
| 556 | 20230731 | 093300 | 1203458800 | 32150 | 32150 | 32150 | 32100 | 330 |
| 557 | 20230731 | 093200 | 1192854750 | 32100 | 32100 | 32150 | 32100 | 232 |
| 558 | 20230731 | 093100 | 1185404750 | 32100 | 32250 | 32250 | 32100 | 1026 |
| 559 | 20230731 | 093000 | 1152455400 | 32250 | 32100 | 32250 | 32100 | 873 |
| 560 | 20230731 | 092900 | 1124363400 | 32050 | 32000 | 32050 | 31950 | 2606 |
| 561 | 20230731 | 092800 | 1040927250 | 32050 | 32050 | 32100 | 32000 | 1447 |
| 562 | 20230731 | 092700 | 994543250 | 32050 | 32100 | 32100 | 32050 | 190 |
| 563 | 20230731 | 092600 | 988450800 | 32100 | 32150 | 32150 | 32100 | 281 |
| 564 | 20230731 | 092500 | 979429950 | 32150 | 32050 | 32150 | 32050 | 581 |
| 565 | 20230731 | 092400 | 960791150 | 32100 | 32100 | 32100 | 32050 | 275 |
| 566 | 20230731 | 092300 | 951977150 | 32050 | 32050 | 32100 | 31950 | 728 |
| 567 | 20230731 | 092200 | 928674500 | 32100 | 32200 | 32250 | 32000 | 3688 |
| 568 | 20230731 | 092100 | 810440050 | 32250 | 32200 | 32250 | 32200 | 513 |
| 569 | 20230731 | 092000 | 793919050 | 32200 | 32400 | 32400 | 32100 | 3094 |
| 570 | 20230731 | 091900 | 694282850 | 32400 | 32400 | 32400 | 32300 | 445 |
| 571 | 20230731 | 091800 | 679874750 | 32400 | 32450 | 32550 | 32300 | 2229 |
| 572 | 20230731 | 091700 | 607754650 | 32700 | 32850 | 32850 | 32450 | 459 |
| 573 | 20230731 | 091600 | 592748850 | 32900 | 32350 | 33000 | 32250 | 3027 |
| 574 | 20230731 | 091500 | 493388900 | 32350 | 32400 | 32400 | 32350 | 195 |
| 575 | 20230731 | 091400 | 487080300 | 32350 | 32350 | 32350 | 32200 | 1475 |
| 576 | 20230731 | 091300 | 439449350 | 32350 | 32450 | 32500 | 32300 | 1326 |
| 577 | 20230731 | 091200 | 396498350 | 32450 | 32450 | 32500 | 32450 | 884 |
| 578 | 20230731 | 091100 | 367796450 | 32500 | 32700 | 32700 | 32450 | 1671 |
| 579 | 20230731 | 091000 | 313267450 | 32750 | 32750 | 32950 | 32700 | 590 |
| 580 | 20230731 | 090900 | 293938050 | 32800 | 33000 | 33050 | 32800 | 1100 |
| 581 | 20230731 | 090800 | 257685850 | 32950 | 33050 | 33050 | 32900 | 1085 |
| 582 | 20230731 | 090700 | 221893800 | 33100 | 33050 | 33150 | 33050 | 145 |
| 583 | 20230731 | 090600 | 217094150 | 33050 | 33050 | 33050 | 33000 | 316 |
| 584 | 20230731 | 090500 | 206658300 | 33000 | 32900 | 33000 | 32900 | 119 |
| 585 | 20230731 | 090400 | 202732900 | 33000 | 33050 | 33050 | 33000 | 856 |
| 586 | 20230731 | 090300 | 174466950 | 33000 | 33100 | 33150 | 33000 | 377 |
| 587 | 20230731 | 090200 | 161993650 | 33000 | 32950 | 33100 | 32900 | 787 |
| 588 | 20230731 | 090100 | 135977600 | 33050 | 33000 | 33050 | 32950 | 353 |
| 589 | 20230731 | 090000 | 124329550 | 33050 | 33000 | 33050 | 32900 | 3768 |