31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 3 | 20230731 | 184500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230731 | 184400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230731 | 184300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230731 | 184200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230731 | 184100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230731 | 184000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230731 | 183900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230731 | 183800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230731 | 183700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230731 | 183600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230731 | 183500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230731 | 183400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230731 | 183300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230731 | 183200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230731 | 183100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230731 | 183000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230731 | 182900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230731 | 182800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230731 | 182700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230731 | 182600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230731 | 182500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230731 | 182400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230731 | 182300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230731 | 182200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230731 | 182100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230731 | 182000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230731 | 181900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230731 | 181800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230731 | 181700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230731 | 181600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 33 | 20230731 | 181500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230731 | 181400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230731 | 181300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230731 | 181200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230731 | 181100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230731 | 181000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230731 | 180900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230731 | 180800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230731 | 180700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230731 | 180600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230731 | 180500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230731 | 180400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230731 | 180300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230731 | 180200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230731 | 180100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230731 | 180000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230731 | 175900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230731 | 175800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230731 | 175700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230731 | 175600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230731 | 175500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230731 | 175400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230731 | 175300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230731 | 175200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230731 | 175100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230731 | 175000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230731 | 174900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230731 | 174800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230731 | 174700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230731 | 174600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 63 | 20230731 | 174500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230731 | 174400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230731 | 174300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230731 | 174200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230731 | 174100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230731 | 174000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230731 | 173900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230731 | 173800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230731 | 173700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230731 | 173600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230731 | 173500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230731 | 173400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230731 | 173300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230731 | 173200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230731 | 173100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230731 | 173000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230731 | 172900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230731 | 172800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230731 | 172700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230731 | 172600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230731 | 172500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230731 | 172400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230731 | 172300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230731 | 172200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230731 | 172100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230731 | 172000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230731 | 171900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230731 | 171800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230731 | 171700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230731 | 171600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 93 | 20230731 | 171500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230731 | 171400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230731 | 171300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230731 | 171200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230731 | 171100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230731 | 171000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230731 | 170900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230731 | 170800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230731 | 170700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230731 | 170600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230731 | 170500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230731 | 170400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230731 | 170300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230731 | 170200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230731 | 170100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230731 | 170000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230731 | 165900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230731 | 165800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230731 | 165700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230731 | 165600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230731 | 165500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230731 | 165400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230731 | 165300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230731 | 165200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230731 | 165100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230731 | 165000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230731 | 164900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230731 | 164800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230731 | 164700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230731 | 164600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 123 | 20230731 | 164500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230731 | 164400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230731 | 164300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230731 | 164200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230731 | 164100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230731 | 164000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230731 | 163900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230731 | 163800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230731 | 163700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230731 | 163600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230731 | 163500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230731 | 163400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230731 | 163300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230731 | 163200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230731 | 163100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230731 | 163000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230731 | 162900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230731 | 162800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230731 | 162700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230731 | 162600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230731 | 162500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230731 | 162400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230731 | 162300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230731 | 162200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230731 | 162100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230731 | 162000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230731 | 161900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230731 | 161800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230731 | 161700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230731 | 161600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 153 | 20230731 | 161500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230731 | 161400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230731 | 161300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230731 | 161200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230731 | 161100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230731 | 161000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230731 | 160900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230731 | 160800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230731 | 160700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230731 | 160600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230731 | 160500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230731 | 160400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230731 | 160300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230731 | 160200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230731 | 160100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230731 | 160000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230731 | 155900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230731 | 155800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230731 | 155700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230731 | 155600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230731 | 155500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230731 | 155400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230731 | 155300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230731 | 155200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230731 | 155100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230731 | 155000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230731 | 154900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230731 | 154800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230731 | 154700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230731 | 154600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 183 | 20230731 | 154500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230731 | 154400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230731 | 154300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230731 | 154200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230731 | 154100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230731 | 154000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230731 | 153900 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230731 | 153800 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230731 | 153700 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230731 | 153600 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230731 | 153500 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230731 | 153400 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230731 | 153300 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230731 | 153200 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230731 | 153100 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20230731 | 153000 | 4702758650 | 24400 | 24400 | 24400 | 24400 | 4242 |
| 199 | 20230731 | 152900 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20230731 | 152800 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20230731 | 152700 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20230731 | 152600 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20230731 | 152500 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20230731 | 152400 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20230731 | 152300 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20230731 | 152200 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20230731 | 152100 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20230731 | 152000 | 4599253850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20230731 | 151900 | 4599253850 | 24600 | 24600 | 24600 | 24450 | 2206 |
| 210 | 20230731 | 151800 | 4545148300 | 24600 | 24650 | 24650 | 24500 | 852 |
| 211 | 20230731 | 151700 | 4524239350 | 24600 | 24500 | 24650 | 24500 | 907 |
| 212 | 20230731 | 151600 | 4501928100 | 24600 | 24700 | 24700 | 24500 | 1932 |
| 213 | 20230731 | 151500 | 4454455600 | 24700 | 24700 | 24750 | 24650 | 1373 |
| 214 | 20230731 | 151400 | 4420546950 | 24700 | 24550 | 24750 | 24550 | 1353 |
| 215 | 20230731 | 151300 | 4387221950 | 24600 | 24600 | 24600 | 24500 | 1275 |
| 216 | 20230731 | 151200 | 4355936600 | 24600 | 24550 | 24700 | 24500 | 2063 |
| 217 | 20230731 | 151100 | 4305249050 | 24500 | 24600 | 24600 | 24500 | 1034 |
| 218 | 20230731 | 151000 | 4279892900 | 24600 | 24550 | 24600 | 24500 | 1386 |
| 219 | 20230731 | 150900 | 4245869600 | 24550 | 24700 | 24700 | 24550 | 2079 |
| 220 | 20230731 | 150800 | 4194708750 | 24700 | 24850 | 24850 | 24700 | 2508 |
| 221 | 20230731 | 150700 | 4132495450 | 24800 | 24500 | 24850 | 24500 | 7336 |
| 222 | 20230731 | 150600 | 3951624850 | 24600 | 24350 | 24600 | 24350 | 4834 |
| 223 | 20230731 | 150500 | 3833250300 | 24350 | 24400 | 24400 | 24350 | 332 |
| 224 | 20230731 | 150400 | 3825162550 | 24350 | 24300 | 24350 | 24300 | 325 |
| 225 | 20230731 | 150300 | 3817257300 | 24300 | 24300 | 24300 | 24300 | 327 |
| 226 | 20230731 | 150200 | 3809311200 | 24300 | 24300 | 24300 | 24250 | 197 |
| 227 | 20230731 | 150100 | 3804526650 | 24300 | 24300 | 24300 | 24300 | 11 |
| 228 | 20230731 | 150000 | 3804259350 | 24200 | 24250 | 24250 | 24200 | 19 |
| 229 | 20230731 | 145900 | 3803799350 | 24200 | 24200 | 24200 | 24200 | 105 |
| 230 | 20230731 | 145800 | 3801258350 | 24200 | 24200 | 24200 | 24100 | 320 |
| 231 | 20230731 | 145700 | 3793534200 | 24200 | 24200 | 24200 | 24150 | 607 |
| 232 | 20230731 | 145600 | 3778869250 | 24150 | 24250 | 24250 | 24150 | 1618 |
| 233 | 20230731 | 145500 | 3739690800 | 24250 | 24300 | 24300 | 24250 | 344 |
| 234 | 20230731 | 145400 | 3731348400 | 24300 | 24250 | 24300 | 24250 | 71 |
| 235 | 20230731 | 145300 | 3729623800 | 24350 | 24300 | 24350 | 24250 | 763 |
| 236 | 20230731 | 145200 | 3711113900 | 24300 | 24300 | 24350 | 24300 | 73 |
| 237 | 20230731 | 145100 | 3709338350 | 24350 | 24350 | 24350 | 24300 | 51 |
| 238 | 20230731 | 145000 | 3708098050 | 24300 | 24250 | 24300 | 24250 | 236 |
| 239 | 20230731 | 144900 | 3702373500 | 24250 | 24300 | 24300 | 24250 | 498 |
| 240 | 20230731 | 144800 | 3690290750 | 24350 | 24350 | 24400 | 24250 | 634 |
| 241 | 20230731 | 144700 | 3674872300 | 24400 | 24250 | 24400 | 24250 | 155 |
| 242 | 20230731 | 144600 | 3671113100 | 24400 | 24200 | 24400 | 24200 | 246 |
| 243 | 20230731 | 144500 | 3665147950 | 24450 | 24250 | 24450 | 24250 | 1024 |
| 244 | 20230731 | 144400 | 3640189550 | 24250 | 24250 | 24250 | 24250 | 302 |
| 245 | 20230731 | 144300 | 3632866050 | 24300 | 24300 | 24300 | 24300 | 50 |
| 246 | 20230731 | 144200 | 3631651050 | 24250 | 24350 | 24350 | 24250 | 1058 |
| 247 | 20230731 | 144100 | 3605948250 | 24350 | 24400 | 24450 | 24350 | 374 |
| 248 | 20230731 | 144000 | 3596826800 | 24400 | 24400 | 24450 | 24350 | 1935 |
| 249 | 20230731 | 143900 | 3549561750 | 24400 | 24350 | 24400 | 24300 | 1202 |
| 250 | 20230731 | 143800 | 3520308700 | 24300 | 24300 | 24300 | 24200 | 431 |
| 251 | 20230731 | 143700 | 3509835850 | 24300 | 24200 | 24300 | 24200 | 353 |
| 252 | 20230731 | 143600 | 3501279850 | 24200 | 24150 | 24200 | 24150 | 57 |
| 253 | 20230731 | 143500 | 3499901300 | 24150 | 24200 | 24200 | 24150 | 245 |
| 254 | 20230731 | 143400 | 3493984450 | 24150 | 24200 | 24200 | 24150 | 49 |
| 255 | 20230731 | 143300 | 3492799250 | 24200 | 24150 | 24200 | 24100 | 190 |
| 256 | 20230731 | 143200 | 3488205350 | 24050 | 24100 | 24100 | 24050 | 149 |
| 257 | 20230731 | 143100 | 3484616800 | 24100 | 24100 | 24150 | 24100 | 242 |
| 258 | 20230731 | 143000 | 3478784500 | 24150 | 24100 | 24150 | 24100 | 372 |
| 259 | 20230731 | 142900 | 3469813150 | 24100 | 24150 | 24150 | 24100 | 1076 |
| 260 | 20230731 | 142800 | 3443857250 | 24150 | 24150 | 24200 | 24150 | 59 |
| 261 | 20230731 | 142700 | 3442431400 | 24200 | 24200 | 24200 | 24200 | 86 |
| 262 | 20230731 | 142600 | 3440350200 | 24200 | 24200 | 24250 | 24100 | 343 |
| 263 | 20230731 | 142500 | 3432050850 | 24100 | 24300 | 24300 | 24050 | 1988 |
| 264 | 20230731 | 142400 | 3384020250 | 24200 | 24150 | 24350 | 24100 | 1668 |
| 265 | 20230731 | 142300 | 3343652050 | 24200 | 24350 | 24350 | 24200 | 2398 |
| 266 | 20230731 | 142200 | 3285502750 | 24300 | 24400 | 24550 | 24300 | 2690 |
| 267 | 20230731 | 142100 | 3219718050 | 24500 | 24600 | 24600 | 24400 | 2246 |
| 268 | 20230731 | 142000 | 3164814550 | 24600 | 24450 | 24600 | 24400 | 4322 |
| 269 | 20230731 | 141900 | 3058931350 | 24450 | 24400 | 24550 | 24400 | 3307 |
| 270 | 20230731 | 141800 | 2978016750 | 24400 | 24300 | 24400 | 24250 | 1807 |
| 271 | 20230731 | 141700 | 2934018250 | 24350 | 24300 | 24350 | 24250 | 544 |
| 272 | 20230731 | 141600 | 2920799800 | 24300 | 24400 | 24400 | 24250 | 3455 |
| 273 | 20230731 | 141500 | 2836732650 | 24400 | 24350 | 24400 | 24300 | 1712 |
| 274 | 20230731 | 141400 | 2795050500 | 24350 | 24300 | 24350 | 24300 | 2078 |
| 275 | 20230731 | 141300 | 2744540100 | 24300 | 24250 | 24300 | 24200 | 3025 |
| 276 | 20230731 | 141200 | 2671072750 | 24250 | 24200 | 24300 | 24150 | 3702 |
| 277 | 20230731 | 141100 | 2581342900 | 24250 | 24050 | 24250 | 24050 | 2445 |
| 278 | 20230731 | 141000 | 2522258800 | 24050 | 24050 | 24100 | 24000 | 1284 |
| 279 | 20230731 | 140900 | 2491376450 | 24050 | 24050 | 24100 | 24000 | 1025 |
| 280 | 20230731 | 140800 | 2466706800 | 24050 | 24100 | 24100 | 24000 | 43 |
| 281 | 20230731 | 140700 | 2465673200 | 24100 | 24100 | 24150 | 24050 | 1742 |
| 282 | 20230731 | 140600 | 2423697600 | 24100 | 23950 | 24100 | 23950 | 1500 |
| 283 | 20230731 | 140500 | 2387656800 | 23900 | 23950 | 23950 | 23900 | 689 |
| 284 | 20230731 | 140400 | 2371188650 | 23900 | 23950 | 23950 | 23900 | 260 |
| 285 | 20230731 | 140300 | 2364968700 | 23950 | 23950 | 24000 | 23900 | 1538 |
| 286 | 20230731 | 140200 | 2328088850 | 23950 | 23950 | 24000 | 23950 | 702 |
| 287 | 20230731 | 140100 | 2311254700 | 23950 | 23850 | 23950 | 23850 | 347 |
| 288 | 20230731 | 140000 | 2302955650 | 23850 | 23900 | 23900 | 23850 | 741 |
| 289 | 20230731 | 135900 | 2285249150 | 23800 | 24100 | 24100 | 23750 | 671 |
| 290 | 20230731 | 135800 | 2269192600 | 24050 | 23600 | 24050 | 23600 | 3073 |
| 291 | 20230731 | 135700 | 2195768850 | 23600 | 23600 | 23600 | 23600 | 96 |
| 292 | 20230731 | 135600 | 2193503250 | 23600 | 23550 | 23600 | 23500 | 407 |
| 293 | 20230731 | 135500 | 2183920500 | 23550 | 23550 | 23550 | 23550 | 137 |
| 294 | 20230731 | 135400 | 2180694150 | 23600 | 23550 | 23600 | 23550 | 86 |
| 295 | 20230731 | 135300 | 2178668600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20230731 | 135200 | 2178668600 | 23600 | 23600 | 23600 | 23600 | 50 |
| 297 | 20230731 | 135100 | 2177488600 | 23600 | 23600 | 23600 | 23600 | 3 |
| 298 | 20230731 | 135000 | 2177417800 | 23600 | 23600 | 23600 | 23600 | 18 |
| 299 | 20230731 | 134900 | 2176993000 | 23600 | 23600 | 23600 | 23600 | 40 |
| 300 | 20230731 | 134800 | 2176049000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 301 | 20230731 | 134700 | 2176049000 | 23650 | 23650 | 23650 | 23650 | 11 |
| 302 | 20230731 | 134600 | 2175788850 | 23600 | 23600 | 23600 | 23600 | 21 |
| 303 | 20230731 | 134500 | 2175293250 | 23600 | 23600 | 23600 | 23600 | 31 |
| 304 | 20230731 | 134400 | 2174561650 | 23650 | 23650 | 23650 | 23650 | 5 |
| 305 | 20230731 | 134300 | 2174443400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 306 | 20230731 | 134200 | 2174443400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 307 | 20230731 | 134100 | 2174443400 | 23650 | 23500 | 23650 | 23500 | 139 |
| 308 | 20230731 | 134000 | 2171169850 | 23550 | 23550 | 23550 | 23550 | 284 |
| 309 | 20230731 | 133900 | 2164481650 | 23550 | 23550 | 23550 | 23550 | 249 |
| 310 | 20230731 | 133800 | 2158617700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 311 | 20230731 | 133700 | 2158617700 | 23550 | 23550 | 23550 | 23550 | 84 |
| 312 | 20230731 | 133600 | 2156639500 | 23550 | 23600 | 23600 | 23550 | 19 |
| 313 | 20230731 | 133500 | 2156191150 | 23600 | 23550 | 23600 | 23550 | 66 |
| 314 | 20230731 | 133400 | 2154636750 | 23550 | 23550 | 23550 | 23550 | 98 |
| 315 | 20230731 | 133300 | 2152328850 | 23600 | 23650 | 23650 | 23600 | 239 |
| 316 | 20230731 | 133200 | 2146688000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 317 | 20230731 | 133100 | 2146688000 | 23650 | 23650 | 23650 | 23650 | 0 |
| 318 | 20230731 | 133000 | 2146688000 | 23650 | 23600 | 23650 | 23600 | 34 |
| 319 | 20230731 | 132900 | 2145884100 | 23600 | 23550 | 23600 | 23550 | 170 |
| 320 | 20230731 | 132800 | 2141880200 | 23550 | 23550 | 23550 | 23550 | 433 |
| 321 | 20230731 | 132700 | 2131683050 | 23600 | 23600 | 23600 | 23600 | 329 |
| 322 | 20230731 | 132600 | 2123918650 | 23600 | 23600 | 23600 | 23600 | 75 |
| 323 | 20230731 | 132500 | 2122148650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 324 | 20230731 | 132400 | 2122148650 | 23650 | 23650 | 23650 | 23650 | 64 |
| 325 | 20230731 | 132300 | 2120635050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20230731 | 132200 | 2120635050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20230731 | 132100 | 2120635050 | 23700 | 23650 | 23700 | 23650 | 238 |
| 328 | 20230731 | 132000 | 2115004450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 329 | 20230731 | 131900 | 2114532450 | 23600 | 23600 | 23600 | 23600 | 842 |
| 330 | 20230731 | 131800 | 2094661250 | 23600 | 23650 | 23650 | 23600 | 392 |
| 331 | 20230731 | 131700 | 2085399600 | 23650 | 23650 | 23650 | 23650 | 104 |
| 332 | 20230731 | 131600 | 2082940000 | 23650 | 23650 | 23650 | 23650 | 4 |
| 333 | 20230731 | 131500 | 2082845400 | 23700 | 23700 | 23700 | 23650 | 556 |
| 334 | 20230731 | 131400 | 2069683650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 335 | 20230731 | 131300 | 2069683650 | 23750 | 23800 | 23800 | 23750 | 44 |
| 336 | 20230731 | 131200 | 2068636550 | 23750 | 23700 | 23750 | 23700 | 174 |
| 337 | 20230731 | 131100 | 2064505600 | 23700 | 23700 | 23700 | 23700 | 75 |
| 338 | 20230731 | 131000 | 2062728100 | 23700 | 23700 | 23700 | 23700 | 10 |
| 339 | 20230731 | 130900 | 2062491100 | 23700 | 23700 | 23700 | 23700 | 693 |
| 340 | 20230731 | 130800 | 2046067000 | 23700 | 23700 | 23700 | 23700 | 4 |
| 341 | 20230731 | 130700 | 2045972200 | 23700 | 23750 | 23750 | 23700 | 162 |
| 342 | 20230731 | 130600 | 2042129700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 343 | 20230731 | 130500 | 2042129700 | 23750 | 23750 | 23750 | 23750 | 49 |
| 344 | 20230731 | 130400 | 2040965950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 345 | 20230731 | 130300 | 2040965950 | 23750 | 23750 | 23750 | 23750 | 210 |
| 346 | 20230731 | 130200 | 2035978450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 347 | 20230731 | 130100 | 2035978450 | 23800 | 23800 | 23800 | 23800 | 6 |
| 348 | 20230731 | 130000 | 2035835650 | 23750 | 23750 | 23750 | 23750 | 51 |
| 349 | 20230731 | 125900 | 2034624400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 350 | 20230731 | 125800 | 2034576900 | 23750 | 23750 | 23750 | 23750 | 50 |
| 351 | 20230731 | 125700 | 2033389400 | 23750 | 23750 | 23750 | 23750 | 51 |
| 352 | 20230731 | 125600 | 2032178150 | 23750 | 23750 | 23750 | 23750 | 1 |
| 353 | 20230731 | 125500 | 2032154400 | 23750 | 23750 | 23800 | 23750 | 291 |
| 354 | 20230731 | 125400 | 2025231850 | 23750 | 23750 | 23750 | 23750 | 5 |
| 355 | 20230731 | 125300 | 2025113100 | 23750 | 23700 | 23750 | 23700 | 80 |
| 356 | 20230731 | 125200 | 2023214350 | 23750 | 23750 | 23750 | 23750 | 10 |
| 357 | 20230731 | 125100 | 2022976850 | 23750 | 23750 | 23750 | 23750 | 11 |
| 358 | 20230731 | 125000 | 2022715600 | 23700 | 23750 | 23750 | 23700 | 237 |
| 359 | 20230731 | 124900 | 2017087500 | 23750 | 23750 | 23750 | 23750 | 242 |
| 360 | 20230731 | 124800 | 2011340000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 361 | 20230731 | 124700 | 2011340000 | 23800 | 23800 | 23800 | 23800 | 56 |
| 362 | 20230731 | 124600 | 2010007200 | 23800 | 23800 | 23800 | 23800 | 9 |
| 363 | 20230731 | 124500 | 2009793000 | 23850 | 23850 | 23850 | 23850 | 64 |
| 364 | 20230731 | 124400 | 2008266600 | 23900 | 23900 | 23900 | 23900 | 200 |
| 365 | 20230731 | 124300 | 2003486600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 366 | 20230731 | 124200 | 2003486600 | 23900 | 23750 | 23900 | 23750 | 1057 |
| 367 | 20230731 | 124100 | 1978382700 | 23750 | 23900 | 23900 | 23750 | 1068 |
| 368 | 20230731 | 124000 | 1952984050 | 23850 | 23850 | 23850 | 23850 | 142 |
| 369 | 20230731 | 123900 | 1949597350 | 23850 | 23950 | 23950 | 23850 | 974 |
| 370 | 20230731 | 123800 | 1926322150 | 24000 | 23950 | 24050 | 23950 | 383 |
| 371 | 20230731 | 123700 | 1917132600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 372 | 20230731 | 123600 | 1917132600 | 24050 | 23900 | 24050 | 23900 | 313 |
| 373 | 20230731 | 123500 | 1909618050 | 23950 | 23950 | 23950 | 23950 | 80 |
| 374 | 20230731 | 123400 | 1907702050 | 23850 | 24100 | 24100 | 23850 | 879 |
| 375 | 20230731 | 123300 | 1886712800 | 23950 | 24050 | 24150 | 23950 | 3115 |
| 376 | 20230731 | 123200 | 1811912900 | 24000 | 23900 | 24000 | 23900 | 2684 |
| 377 | 20230731 | 123100 | 1747606700 | 23850 | 23850 | 23850 | 23850 | 47 |
| 378 | 20230731 | 123000 | 1746485750 | 23900 | 23850 | 23900 | 23850 | 106 |
| 379 | 20230731 | 122900 | 1743953750 | 23850 | 23850 | 23850 | 23800 | 172 |
| 380 | 20230731 | 122800 | 1739859100 | 23850 | 23850 | 23850 | 23850 | 13 |
| 381 | 20230731 | 122700 | 1739549050 | 23850 | 23850 | 23900 | 23850 | 704 |
| 382 | 20230731 | 122600 | 1722758600 | 23850 | 23850 | 23900 | 23850 | 104 |
| 383 | 20230731 | 122500 | 1720273800 | 23850 | 23900 | 23900 | 23850 | 20 |
| 384 | 20230731 | 122400 | 1719796650 | 23900 | 23850 | 23900 | 23850 | 287 |
| 385 | 20230731 | 122300 | 1712942550 | 23800 | 23800 | 23800 | 23800 | 30 |
| 386 | 20230731 | 122200 | 1712228550 | 23750 | 23800 | 23800 | 23750 | 48 |
| 387 | 20230731 | 122100 | 1711087050 | 23800 | 23800 | 23800 | 23800 | 1 |
| 388 | 20230731 | 122000 | 1711063250 | 23850 | 23850 | 23850 | 23750 | 44 |
| 389 | 20230731 | 121900 | 1710018050 | 23750 | 23750 | 23800 | 23750 | 90 |
| 390 | 20230731 | 121800 | 1707879950 | 23750 | 23750 | 23750 | 23750 | 20 |
| 391 | 20230731 | 121700 | 1707404950 | 23700 | 23750 | 23750 | 23700 | 286 |
| 392 | 20230731 | 121600 | 1700624550 | 23750 | 23850 | 23900 | 23700 | 99 |
| 393 | 20230731 | 121500 | 1698268800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 394 | 20230731 | 121400 | 1698268800 | 23900 | 23850 | 23900 | 23850 | 41 |
| 395 | 20230731 | 121300 | 1697290100 | 23850 | 23850 | 23850 | 23800 | 751 |
| 396 | 20230731 | 121200 | 1679382600 | 23850 | 23700 | 23850 | 23700 | 1072 |
| 397 | 20230731 | 121100 | 1653857150 | 23700 | 23700 | 23700 | 23700 | 117 |
| 398 | 20230731 | 121000 | 1651084250 | 23700 | 23700 | 23700 | 23700 | 1173 |
| 399 | 20230731 | 120900 | 1623284150 | 23700 | 23700 | 23700 | 23700 | 155 |
| 400 | 20230731 | 120800 | 1619610650 | 23700 | 23800 | 23800 | 23700 | 585 |
| 401 | 20230731 | 120700 | 1605719300 | 23800 | 23800 | 23800 | 23800 | 3 |
| 402 | 20230731 | 120600 | 1605647900 | 23800 | 23850 | 23850 | 23800 | 14 |
| 403 | 20230731 | 120500 | 1605314450 | 23800 | 23800 | 23800 | 23800 | 56 |
| 404 | 20230731 | 120400 | 1603981650 | 23750 | 23750 | 23850 | 23750 | 62 |
| 405 | 20230731 | 120300 | 1602506200 | 23850 | 23800 | 23850 | 23800 | 103 |
| 406 | 20230731 | 120200 | 1600051650 | 23800 | 23750 | 23800 | 23750 | 8 |
| 407 | 20230731 | 120100 | 1599861550 | 23750 | 23850 | 23850 | 23750 | 38 |
| 408 | 20230731 | 120000 | 1598956050 | 23850 | 23750 | 23850 | 23750 | 8 |
| 409 | 20230731 | 115900 | 1598765950 | 23750 | 23750 | 23750 | 23750 | 25 |
| 410 | 20230731 | 115800 | 1598172200 | 23750 | 23850 | 23850 | 23750 | 202 |
| 411 | 20230731 | 115700 | 1593354700 | 23850 | 23800 | 23850 | 23800 | 317 |
| 412 | 20230731 | 115600 | 1585801100 | 23800 | 23750 | 23800 | 23750 | 186 |
| 413 | 20230731 | 115500 | 1581376800 | 23750 | 23750 | 23750 | 23750 | 85 |
| 414 | 20230731 | 115400 | 1579358050 | 23750 | 23750 | 23750 | 23750 | 2 |
| 415 | 20230731 | 115300 | 1579310550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 416 | 20230731 | 115200 | 1579310550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 417 | 20230731 | 115100 | 1579310550 | 23750 | 23750 | 23750 | 23750 | 2 |
| 418 | 20230731 | 115000 | 1579263050 | 23750 | 23750 | 23750 | 23750 | 20 |
| 419 | 20230731 | 114900 | 1578788050 | 23750 | 23700 | 23800 | 23700 | 307 |
| 420 | 20230731 | 114800 | 1571492150 | 23750 | 23750 | 23750 | 23700 | 148 |
| 421 | 20230731 | 114700 | 1567977250 | 23750 | 23800 | 23800 | 23750 | 32 |
| 422 | 20230731 | 114600 | 1567216900 | 23800 | 23650 | 23800 | 23650 | 512 |
| 423 | 20230731 | 114500 | 1555033100 | 23600 | 23650 | 23650 | 23600 | 227 |
| 424 | 20230731 | 114400 | 1549665050 | 23700 | 23700 | 23700 | 23700 | 97 |
| 425 | 20230731 | 114300 | 1547366150 | 23700 | 23850 | 23850 | 23700 | 193 |
| 426 | 20230731 | 114200 | 1542785900 | 23750 | 23850 | 23900 | 23750 | 352 |
| 427 | 20230731 | 114100 | 1534409400 | 23850 | 23850 | 23850 | 23850 | 26 |
| 428 | 20230731 | 114000 | 1533789300 | 23850 | 23850 | 23850 | 23850 | 50 |
| 429 | 20230731 | 113900 | 1532596800 | 23850 | 23800 | 23850 | 23800 | 157 |
| 430 | 20230731 | 113800 | 1528859700 | 23800 | 23800 | 23800 | 23800 | 55 |
| 431 | 20230731 | 113700 | 1527550700 | 23750 | 23750 | 23750 | 23750 | 22 |
| 432 | 20230731 | 113600 | 1527028200 | 23750 | 23750 | 23750 | 23750 | 24 |
| 433 | 20230731 | 113500 | 1526458200 | 23800 | 23850 | 23850 | 23800 | 409 |
| 434 | 20230731 | 113400 | 1516713900 | 23850 | 23750 | 23850 | 23750 | 76 |
| 435 | 20230731 | 113300 | 1514907050 | 23750 | 23800 | 23850 | 23750 | 526 |
| 436 | 20230731 | 113200 | 1502400550 | 23850 | 23850 | 23850 | 23800 | 486 |
| 437 | 20230731 | 113100 | 1490809950 | 23850 | 23750 | 23850 | 23750 | 542 |
| 438 | 20230731 | 113000 | 1477910400 | 23750 | 23700 | 23750 | 23700 | 701 |
| 439 | 20230731 | 112900 | 1461264400 | 23700 | 23650 | 23700 | 23650 | 167 |
| 440 | 20230731 | 112800 | 1457307500 | 23650 | 23650 | 23650 | 23650 | 30 |
| 441 | 20230731 | 112700 | 1456598000 | 23650 | 23650 | 23650 | 23650 | 235 |
| 442 | 20230731 | 112600 | 1451040250 | 23650 | 23700 | 23700 | 23650 | 545 |
| 443 | 20230731 | 112500 | 1438128000 | 23650 | 23600 | 23650 | 23600 | 552 |
| 444 | 20230731 | 112400 | 1425081100 | 23600 | 23500 | 23600 | 23350 | 1495 |
| 445 | 20230731 | 112300 | 1389972400 | 23550 | 23550 | 23550 | 23550 | 20 |
| 446 | 20230731 | 112200 | 1389501400 | 23550 | 23550 | 23550 | 23550 | 32 |
| 447 | 20230731 | 112100 | 1388747800 | 23550 | 23550 | 23550 | 23500 | 139 |
| 448 | 20230731 | 112000 | 1385474850 | 23500 | 23400 | 23500 | 23400 | 494 |
| 449 | 20230731 | 111900 | 1373912550 | 23400 | 23500 | 23500 | 23400 | 623 |
| 450 | 20230731 | 111800 | 1359297100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 451 | 20230731 | 111700 | 1359297100 | 23500 | 23500 | 23500 | 23500 | 35 |
| 452 | 20230731 | 111600 | 1358474600 | 23500 | 23500 | 23550 | 23500 | 42 |
| 453 | 20230731 | 111500 | 1357487300 | 23500 | 23500 | 23500 | 23500 | 88 |
| 454 | 20230731 | 111400 | 1355419300 | 23500 | 23500 | 23500 | 23500 | 121 |
| 455 | 20230731 | 111300 | 1352575800 | 23500 | 23550 | 23550 | 23500 | 109 |
| 456 | 20230731 | 111200 | 1350012650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 457 | 20230731 | 111100 | 1350012650 | 23550 | 23550 | 23550 | 23550 | 22 |
| 458 | 20230731 | 111000 | 1349494550 | 23600 | 23600 | 23650 | 23600 | 163 |
| 459 | 20230731 | 110900 | 1345647650 | 23650 | 23650 | 23650 | 23650 | 152 |
| 460 | 20230731 | 110800 | 1342052850 | 23600 | 23550 | 23600 | 23550 | 310 |
| 461 | 20230731 | 110700 | 1334739350 | 23500 | 23500 | 23500 | 23500 | 2 |
| 462 | 20230731 | 110600 | 1334692350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 463 | 20230731 | 110500 | 1334692350 | 23450 | 23500 | 23500 | 23450 | 730 |
| 464 | 20230731 | 110400 | 1317568200 | 23500 | 23500 | 23500 | 23500 | 68 |
| 465 | 20230731 | 110300 | 1315970200 | 23500 | 23500 | 23500 | 23500 | 22 |
| 466 | 20230731 | 110200 | 1315453200 | 23600 | 23550 | 23600 | 23550 | 12 |
| 467 | 20230731 | 110100 | 1315170550 | 23550 | 23550 | 23550 | 23550 | 136 |
| 468 | 20230731 | 110000 | 1311967750 | 23600 | 23500 | 23600 | 23500 | 534 |
| 469 | 20230731 | 105900 | 1299386350 | 23500 | 23450 | 23500 | 23450 | 265 |
| 470 | 20230731 | 105800 | 1293166050 | 23350 | 23350 | 23350 | 23350 | 88 |
| 471 | 20230731 | 105700 | 1291111250 | 23350 | 23350 | 23350 | 23350 | 232 |
| 472 | 20230731 | 105600 | 1285694050 | 23350 | 23400 | 23400 | 23350 | 143 |
| 473 | 20230731 | 105500 | 1282350000 | 23400 | 23400 | 23400 | 23400 | 59 |
| 474 | 20230731 | 105400 | 1280969400 | 23400 | 23400 | 23400 | 23400 | 6 |
| 475 | 20230731 | 105300 | 1280829000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 476 | 20230731 | 105200 | 1280829000 | 23350 | 23450 | 23450 | 23350 | 2 |
| 477 | 20230731 | 105100 | 1280782200 | 23350 | 23400 | 23400 | 23350 | 221 |
| 478 | 20230731 | 105000 | 1275611800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 479 | 20230731 | 104900 | 1275588300 | 23450 | 23450 | 23450 | 23450 | 80 |
| 480 | 20230731 | 104800 | 1273712300 | 23400 | 23450 | 23450 | 23400 | 200 |
| 481 | 20230731 | 104700 | 1269031800 | 23500 | 23550 | 23550 | 23500 | 20 |
| 482 | 20230731 | 104600 | 1268560900 | 23550 | 23450 | 23550 | 23400 | 171 |
| 483 | 20230731 | 104500 | 1264547000 | 23450 | 23500 | 23500 | 23450 | 115 |
| 484 | 20230731 | 104400 | 1261845000 | 23500 | 23600 | 23600 | 23500 | 835 |
| 485 | 20230731 | 104300 | 1242188100 | 23600 | 23600 | 23600 | 23600 | 99 |
| 486 | 20230731 | 104200 | 1239851700 | 23600 | 23600 | 23600 | 23550 | 168 |
| 487 | 20230731 | 104100 | 1235888050 | 23600 | 23600 | 23600 | 23600 | 89 |
| 488 | 20230731 | 104000 | 1233787650 | 23650 | 23600 | 23650 | 23550 | 639 |
| 489 | 20230731 | 103900 | 1218704150 | 23600 | 23500 | 23600 | 23500 | 198 |
| 490 | 20230731 | 103800 | 1214043250 | 23500 | 23500 | 23600 | 23400 | 367 |
| 491 | 20230731 | 103700 | 1205401600 | 23600 | 23550 | 23600 | 23550 | 51 |
| 492 | 20230731 | 103600 | 1204200250 | 23550 | 23500 | 23550 | 23500 | 662 |
| 493 | 20230731 | 103500 | 1188629750 | 23500 | 23450 | 23500 | 23450 | 172 |
| 494 | 20230731 | 103400 | 1184595250 | 23400 | 23500 | 23500 | 23400 | 6 |
| 495 | 20230731 | 103300 | 1184454750 | 23400 | 23400 | 23450 | 23400 | 279 |
| 496 | 20230731 | 103200 | 1177912750 | 23450 | 23200 | 23450 | 23200 | 448 |
| 497 | 20230731 | 103100 | 1167422050 | 23400 | 23250 | 23400 | 23250 | 1816 |
| 498 | 20230731 | 103000 | 1125155050 | 23400 | 23400 | 23400 | 23400 | 105 |
| 499 | 20230731 | 102900 | 1122698050 | 23450 | 23450 | 23450 | 23250 | 172 |
| 500 | 20230731 | 102800 | 1118673000 | 23450 | 23300 | 23450 | 23300 | 799 |
| 501 | 20230731 | 102700 | 1100054950 | 23400 | 23400 | 23400 | 23350 | 125 |
| 502 | 20230731 | 102600 | 1097130750 | 23400 | 23300 | 23400 | 23300 | 165 |
| 503 | 20230731 | 102500 | 1093275500 | 23350 | 23300 | 23350 | 23100 | 1388 |
| 504 | 20230731 | 102400 | 1061043350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 505 | 20230731 | 102300 | 1061043350 | 23300 | 23350 | 23350 | 23300 | 165 |
| 506 | 20230731 | 102200 | 1057198600 | 23350 | 23400 | 23400 | 23350 | 13 |
| 507 | 20230731 | 102100 | 1056894550 | 23400 | 23300 | 23400 | 23300 | 15 |
| 508 | 20230731 | 102000 | 1056544700 | 23400 | 23400 | 23400 | 23350 | 470 |
| 509 | 20230731 | 101900 | 1045555150 | 23400 | 23400 | 23400 | 23400 | 46 |
| 510 | 20230731 | 101800 | 1044478750 | 23400 | 23400 | 23400 | 23400 | 10 |
| 511 | 20230731 | 101700 | 1044244750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 512 | 20230731 | 101600 | 1044244750 | 23350 | 23300 | 23350 | 23300 | 221 |
| 513 | 20230731 | 101500 | 1039085300 | 23300 | 23350 | 23350 | 23300 | 63 |
| 514 | 20230731 | 101400 | 1037616850 | 23300 | 23300 | 23350 | 23300 | 212 |
| 515 | 20230731 | 101300 | 1032676800 | 23350 | 23350 | 23350 | 23350 | 37 |
| 516 | 20230731 | 101200 | 1031812850 | 23350 | 23450 | 23450 | 23350 | 337 |
| 517 | 20230731 | 101100 | 1023940400 | 23500 | 23500 | 23500 | 23500 | 60 |
| 518 | 20230731 | 101000 | 1022530400 | 23500 | 23350 | 23500 | 23350 | 292 |
| 519 | 20230731 | 100900 | 1015684650 | 23300 | 23350 | 23350 | 23300 | 288 |
| 520 | 20230731 | 100800 | 1008972750 | 23200 | 23200 | 23300 | 23200 | 568 |
| 521 | 20230731 | 100700 | 995750250 | 23200 | 23250 | 23250 | 23200 | 108 |
| 522 | 20230731 | 100600 | 993243350 | 23300 | 23350 | 23350 | 23300 | 255 |
| 523 | 20230731 | 100500 | 987294550 | 23300 | 23300 | 23300 | 23300 | 299 |
| 524 | 20230731 | 100400 | 980327850 | 23250 | 23200 | 23250 | 23200 | 168 |
| 525 | 20230731 | 100300 | 976428300 | 23200 | 23300 | 23300 | 23200 | 192 |
| 526 | 20230731 | 100200 | 971969700 | 23250 | 23150 | 23250 | 23150 | 76 |
| 527 | 20230731 | 100100 | 970205850 | 23150 | 23150 | 23250 | 23150 | 559 |
| 528 | 20230731 | 100000 | 957259050 | 23150 | 23100 | 23150 | 23100 | 3 |
| 529 | 20230731 | 095900 | 957189650 | 23100 | 23050 | 23100 | 23050 | 53 |
| 530 | 20230731 | 095800 | 955965950 | 23000 | 23000 | 23000 | 23000 | 3 |
| 531 | 20230731 | 095700 | 955896950 | 23050 | 23050 | 23050 | 23050 | 105 |
| 532 | 20230731 | 095600 | 953476700 | 23050 | 23050 | 23050 | 23000 | 19 |
| 533 | 20230731 | 095500 | 953038800 | 23000 | 23000 | 23000 | 23000 | 2 |
| 534 | 20230731 | 095400 | 952992800 | 23000 | 23100 | 23100 | 23000 | 82 |
| 535 | 20230731 | 095300 | 951099300 | 23100 | 23150 | 23250 | 23100 | 214 |
| 536 | 20230731 | 095200 | 946135650 | 23150 | 23000 | 23150 | 23000 | 226 |
| 537 | 20230731 | 095100 | 940930400 | 23000 | 23000 | 23000 | 23000 | 51 |
| 538 | 20230731 | 095000 | 939757400 | 23050 | 23000 | 23050 | 23000 | 513 |
| 539 | 20230731 | 094900 | 927957700 | 23000 | 22850 | 23000 | 22850 | 44 |
| 540 | 20230731 | 094800 | 926951500 | 22900 | 22800 | 22900 | 22800 | 226 |
| 541 | 20230731 | 094700 | 921789000 | 22800 | 22800 | 22800 | 22800 | 224 |
| 542 | 20230731 | 094600 | 916681800 | 22800 | 22800 | 22800 | 22800 | 10 |
| 543 | 20230731 | 094500 | 916453800 | 22800 | 22800 | 22850 | 22800 | 1059 |
| 544 | 20230731 | 094400 | 892300600 | 22850 | 22850 | 22900 | 22850 | 285 |
| 545 | 20230731 | 094300 | 885783350 | 22850 | 22900 | 22900 | 22850 | 704 |
| 546 | 20230731 | 094200 | 869671550 | 22900 | 23000 | 23000 | 22900 | 320 |
| 547 | 20230731 | 094100 | 862323650 | 23000 | 22900 | 23000 | 22900 | 950 |
| 548 | 20230731 | 094000 | 840474650 | 22900 | 22950 | 22950 | 22900 | 98 |
| 549 | 20230731 | 093900 | 838230300 | 23000 | 22900 | 23000 | 22900 | 671 |
| 550 | 20230731 | 093800 | 822825300 | 22850 | 22850 | 22900 | 22850 | 383 |
| 551 | 20230731 | 093700 | 814070600 | 22800 | 22850 | 22950 | 22800 | 335 |
| 552 | 20230731 | 093600 | 806397000 | 22850 | 22850 | 22900 | 22800 | 565 |
| 553 | 20230731 | 093500 | 793473700 | 22850 | 22800 | 22850 | 22750 | 544 |
| 554 | 20230731 | 093400 | 781082400 | 22800 | 22800 | 22800 | 22800 | 587 |
| 555 | 20230731 | 093300 | 767698800 | 22800 | 23000 | 23000 | 22800 | 459 |
| 556 | 20230731 | 093200 | 757189100 | 23000 | 22950 | 23000 | 22950 | 31 |
| 557 | 20230731 | 093100 | 756477300 | 22900 | 23000 | 23000 | 22900 | 222 |
| 558 | 20230731 | 093000 | 751387950 | 23000 | 23000 | 23000 | 22900 | 441 |
| 559 | 20230731 | 092900 | 741248050 | 23000 | 23000 | 23000 | 23000 | 58 |
| 560 | 20230731 | 092800 | 739914050 | 22900 | 22900 | 22900 | 22900 | 67 |
| 561 | 20230731 | 092700 | 738379750 | 22900 | 23000 | 23000 | 22900 | 487 |
| 562 | 20230731 | 092600 | 727189000 | 23050 | 23000 | 23050 | 23000 | 500 |
| 563 | 20230731 | 092500 | 715688950 | 22900 | 22900 | 22900 | 22900 | 44 |
| 564 | 20230731 | 092400 | 714681350 | 22900 | 22950 | 23000 | 22900 | 37 |
| 565 | 20230731 | 092300 | 713832300 | 23000 | 23050 | 23100 | 23000 | 365 |
| 566 | 20230731 | 092200 | 705434300 | 23050 | 22700 | 23050 | 22700 | 1142 |
| 567 | 20230731 | 092100 | 679266100 | 22800 | 22700 | 22800 | 22600 | 706 |
| 568 | 20230731 | 092000 | 663256700 | 22800 | 23050 | 23100 | 22600 | 3891 |
| 569 | 20230731 | 091900 | 574660450 | 23000 | 23000 | 23000 | 23000 | 150 |
| 570 | 20230731 | 091800 | 571210450 | 23000 | 22900 | 23100 | 22850 | 380 |
| 571 | 20230731 | 091700 | 562513100 | 22900 | 23000 | 23000 | 22900 | 535 |
| 572 | 20230731 | 091600 | 550221100 | 22850 | 22750 | 23000 | 22750 | 232 |
| 573 | 20230731 | 091500 | 544905950 | 22850 | 22950 | 22950 | 22550 | 2247 |
| 574 | 20230731 | 091400 | 493853100 | 22950 | 23250 | 23300 | 22950 | 4305 |
| 575 | 20230731 | 091300 | 394422900 | 23300 | 23350 | 23600 | 23300 | 2229 |
| 576 | 20230731 | 091200 | 342296200 | 23600 | 23550 | 23600 | 23350 | 843 |
| 577 | 20230731 | 091100 | 322507850 | 23500 | 23500 | 24300 | 23500 | 3675 |
| 578 | 20230731 | 091000 | 234938200 | 23500 | 23400 | 23500 | 23300 | 112 |
| 579 | 20230731 | 090900 | 232309700 | 23400 | 23250 | 23400 | 23250 | 525 |
| 580 | 20230731 | 090800 | 220033700 | 23400 | 23200 | 23400 | 23200 | 119 |
| 581 | 20230731 | 090700 | 217268700 | 23250 | 23350 | 23350 | 23250 | 484 |
| 582 | 20230731 | 090600 | 206007700 | 23400 | 23300 | 23400 | 23300 | 80 |
| 583 | 20230731 | 090500 | 204143500 | 23300 | 23500 | 23500 | 23300 | 615 |
| 584 | 20230731 | 090400 | 189800950 | 23400 | 23450 | 23450 | 23350 | 177 |
| 585 | 20230731 | 090300 | 185658650 | 23500 | 23550 | 23550 | 23350 | 898 |
| 586 | 20230731 | 090200 | 164611800 | 23550 | 23500 | 23600 | 23500 | 393 |
| 587 | 20230731 | 090100 | 155366300 | 23500 | 23600 | 23700 | 23500 | 1120 |
| 588 | 20230731 | 090000 | 128953900 | 23600 | 23850 | 23850 | 23550 | 5116 |