33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 190700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 3 | 20230731 | 190600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230731 | 190500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230731 | 190400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230731 | 190300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230731 | 190200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230731 | 190100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230731 | 190000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230731 | 185900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230731 | 185800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230731 | 185700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230731 | 185600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230731 | 185500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230731 | 185400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230731 | 185300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230731 | 185200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230731 | 185100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230731 | 185000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230731 | 184900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230731 | 184800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230731 | 184700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230731 | 184600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230731 | 184500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230731 | 184400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230731 | 184300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230731 | 184200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230731 | 184100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230731 | 184000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230731 | 183900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230731 | 183800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230731 | 183700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 33 | 20230731 | 183600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230731 | 183500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230731 | 183400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230731 | 183300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230731 | 183200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230731 | 183100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230731 | 183000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230731 | 182900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230731 | 182800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230731 | 182700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230731 | 182600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230731 | 182500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230731 | 182400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230731 | 182300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230731 | 182200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230731 | 182100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230731 | 182000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230731 | 181900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230731 | 181800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230731 | 181700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230731 | 181600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230731 | 181500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230731 | 181400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230731 | 181300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230731 | 181200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230731 | 181100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230731 | 181000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230731 | 180900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230731 | 180800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230731 | 180700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 63 | 20230731 | 180600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230731 | 180500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230731 | 180400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230731 | 180300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230731 | 180200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230731 | 180100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230731 | 180000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230731 | 175900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230731 | 175800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230731 | 175700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230731 | 175600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230731 | 175500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230731 | 175400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230731 | 175300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230731 | 175200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230731 | 175100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230731 | 175000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230731 | 174900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230731 | 174800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230731 | 174700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230731 | 174600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230731 | 174500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230731 | 174400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230731 | 174300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230731 | 174200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230731 | 174100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230731 | 174000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230731 | 173900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230731 | 173800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230731 | 173700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 93 | 20230731 | 173600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230731 | 173500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230731 | 173400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230731 | 173300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230731 | 173200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230731 | 173100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230731 | 173000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230731 | 172900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230731 | 172800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230731 | 172700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230731 | 172600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230731 | 172500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230731 | 172400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230731 | 172300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230731 | 172200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230731 | 172100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230731 | 172000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230731 | 171900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230731 | 171800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230731 | 171700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230731 | 171600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230731 | 171500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230731 | 171400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230731 | 171300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230731 | 171200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230731 | 171100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230731 | 171000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230731 | 170900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230731 | 170800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230731 | 170700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 123 | 20230731 | 170600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230731 | 170500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230731 | 170400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230731 | 170300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230731 | 170200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230731 | 170100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230731 | 170000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230731 | 165900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230731 | 165800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230731 | 165700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230731 | 165600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230731 | 165500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230731 | 165400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230731 | 165300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230731 | 165200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230731 | 165100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230731 | 165000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230731 | 164900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230731 | 164800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230731 | 164700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230731 | 164600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230731 | 164500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230731 | 164400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230731 | 164300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230731 | 164200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230731 | 164100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230731 | 164000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230731 | 163900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230731 | 163800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230731 | 163700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 153 | 20230731 | 163600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230731 | 163500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230731 | 163400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230731 | 163300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230731 | 163200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230731 | 163100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230731 | 163000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230731 | 162900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230731 | 162800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230731 | 162700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230731 | 162600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230731 | 162500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230731 | 162400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230731 | 162300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230731 | 162200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230731 | 162100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230731 | 162000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230731 | 161900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230731 | 161800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230731 | 161700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230731 | 161600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230731 | 161500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230731 | 161400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230731 | 161300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230731 | 161200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230731 | 161100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230731 | 161000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230731 | 160900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230731 | 160800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230731 | 160700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 183 | 20230731 | 160600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230731 | 160500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230731 | 160400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230731 | 160300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230731 | 160200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230731 | 160100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230731 | 160000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230731 | 155900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230731 | 155800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230731 | 155700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230731 | 155600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230731 | 155500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230731 | 155400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230731 | 155300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230731 | 155200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230731 | 155100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230731 | 155000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230731 | 154900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230731 | 154800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230731 | 154700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230731 | 154600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230731 | 154500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230731 | 154400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230731 | 154300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230731 | 154200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230731 | 154100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230731 | 154000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230731 | 153900 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230731 | 153800 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230731 | 153700 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 213 | 20230731 | 153600 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230731 | 153500 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230731 | 153400 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230731 | 153300 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230731 | 153200 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230731 | 153100 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230731 | 153000 | 17798819750 | 22400 | 22400 | 22400 | 22400 | 22658 |
| 220 | 20230731 | 152900 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230731 | 152800 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230731 | 152700 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230731 | 152600 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230731 | 152500 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230731 | 152400 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230731 | 152300 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230731 | 152200 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230731 | 152100 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230731 | 152000 | 17291280550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230731 | 151900 | 17291280550 | 22350 | 22300 | 22400 | 22300 | 7757 |
| 231 | 20230731 | 151800 | 17117899050 | 22300 | 22350 | 22350 | 22300 | 2266 |
| 232 | 20230731 | 151700 | 17067274350 | 22300 | 22300 | 22350 | 22300 | 1725 |
| 233 | 20230731 | 151600 | 17028748600 | 22300 | 22300 | 22350 | 22250 | 2023 |
| 234 | 20230731 | 151500 | 16983657300 | 22300 | 22300 | 22300 | 22250 | 2677 |
| 235 | 20230731 | 151400 | 16923960500 | 22300 | 22250 | 22300 | 22250 | 2409 |
| 236 | 20230731 | 151300 | 16870245750 | 22250 | 22250 | 22300 | 22200 | 1788 |
| 237 | 20230731 | 151200 | 16830454150 | 22250 | 22300 | 22300 | 22250 | 1128 |
| 238 | 20230731 | 151100 | 16805341200 | 22300 | 22250 | 22300 | 22250 | 1708 |
| 239 | 20230731 | 151000 | 16767320550 | 22200 | 22250 | 22250 | 22200 | 809 |
| 240 | 20230731 | 150900 | 16749322800 | 22250 | 22250 | 22250 | 22200 | 1108 |
| 241 | 20230731 | 150800 | 16724676000 | 22250 | 22200 | 22250 | 22200 | 3504 |
| 242 | 20230731 | 150700 | 16646779500 | 22200 | 22200 | 22250 | 22150 | 1030 |
| 243 | 20230731 | 150600 | 16623903350 | 22200 | 22200 | 22250 | 22150 | 2022 |
| 244 | 20230731 | 150500 | 16578985950 | 22200 | 22150 | 22250 | 22150 | 1660 |
| 245 | 20230731 | 150400 | 16542140250 | 22150 | 22200 | 22250 | 22150 | 845 |
| 246 | 20230731 | 150300 | 16523395650 | 22250 | 22200 | 22250 | 22200 | 1061 |
| 247 | 20230731 | 150200 | 16499839450 | 22200 | 22250 | 22250 | 22200 | 562 |
| 248 | 20230731 | 150100 | 16487359250 | 22200 | 22250 | 22250 | 22200 | 421 |
| 249 | 20230731 | 150000 | 16478006000 | 22200 | 22300 | 22300 | 22200 | 2182 |
| 250 | 20230731 | 145900 | 16429353300 | 22300 | 22300 | 22350 | 22150 | 5550 |
| 251 | 20230731 | 145800 | 16305831700 | 22350 | 22300 | 22350 | 22300 | 1308 |
| 252 | 20230731 | 145700 | 16276659450 | 22300 | 22350 | 22400 | 22300 | 3208 |
| 253 | 20230731 | 145600 | 16205051200 | 22350 | 22250 | 22400 | 22250 | 12161 |
| 254 | 20230731 | 145500 | 15933531450 | 22250 | 22200 | 22300 | 22200 | 6499 |
| 255 | 20230731 | 145400 | 15788905700 | 22200 | 22250 | 22250 | 22200 | 3176 |
| 256 | 20230731 | 145300 | 15718262200 | 22250 | 22250 | 22250 | 22200 | 3848 |
| 257 | 20230731 | 145200 | 15632715900 | 22250 | 22200 | 22250 | 22200 | 3814 |
| 258 | 20230731 | 145100 | 15548044600 | 22200 | 22150 | 22200 | 22150 | 565 |
| 259 | 20230731 | 145000 | 15535508300 | 22150 | 22150 | 22150 | 22150 | 645 |
| 260 | 20230731 | 144900 | 15521221550 | 22150 | 22100 | 22150 | 22100 | 4579 |
| 261 | 20230731 | 144800 | 15419805850 | 22100 | 22100 | 22150 | 22000 | 6481 |
| 262 | 20230731 | 144700 | 15276778750 | 22100 | 22100 | 22100 | 22100 | 2777 |
| 263 | 20230731 | 144600 | 15215407050 | 22150 | 22100 | 22150 | 22100 | 300 |
| 264 | 20230731 | 144500 | 15208771700 | 22100 | 22150 | 22150 | 22100 | 388 |
| 265 | 20230731 | 144400 | 15200183350 | 22150 | 22150 | 22150 | 22150 | 1238 |
| 266 | 20230731 | 144300 | 15172761650 | 22150 | 22100 | 22150 | 22100 | 2022 |
| 267 | 20230731 | 144200 | 15128017900 | 22100 | 22000 | 22150 | 22000 | 3917 |
| 268 | 20230731 | 144100 | 15041528750 | 22000 | 22100 | 22100 | 22000 | 3367 |
| 269 | 20230731 | 144000 | 14967321100 | 22050 | 22050 | 22100 | 22050 | 4390 |
| 270 | 20230731 | 143900 | 14870357700 | 22050 | 22100 | 22100 | 22050 | 364 |
| 271 | 20230731 | 143800 | 14862326300 | 22100 | 22150 | 22150 | 22100 | 4701 |
| 272 | 20230731 | 143700 | 14758431650 | 22150 | 22150 | 22150 | 22100 | 1040 |
| 273 | 20230731 | 143600 | 14735398250 | 22150 | 22050 | 22150 | 22050 | 2988 |
| 274 | 20230731 | 143500 | 14669378050 | 22050 | 22100 | 22100 | 22050 | 1078 |
| 275 | 20230731 | 143400 | 14645574550 | 22100 | 22050 | 22100 | 22050 | 5495 |
| 276 | 20230731 | 143300 | 14524148050 | 22050 | 21950 | 22050 | 21950 | 10594 |
| 277 | 20230731 | 143200 | 14291237850 | 21950 | 21800 | 21950 | 21800 | 9736 |
| 278 | 20230731 | 143100 | 14078008000 | 21800 | 21750 | 21800 | 21750 | 3823 |
| 279 | 20230731 | 143000 | 13994669100 | 21750 | 21700 | 21800 | 21700 | 4368 |
| 280 | 20230731 | 142900 | 13899698050 | 21700 | 21650 | 21700 | 21650 | 2601 |
| 281 | 20230731 | 142800 | 13843259050 | 21650 | 21650 | 21650 | 21650 | 183 |
| 282 | 20230731 | 142700 | 13839297100 | 21650 | 21650 | 21650 | 21650 | 36 |
| 283 | 20230731 | 142600 | 13838517700 | 21650 | 21650 | 21650 | 21650 | 868 |
| 284 | 20230731 | 142500 | 13819725500 | 21700 | 21650 | 21700 | 21650 | 111 |
| 285 | 20230731 | 142400 | 13817321800 | 21650 | 21650 | 21650 | 21650 | 171 |
| 286 | 20230731 | 142300 | 13813619650 | 21700 | 21700 | 21700 | 21650 | 161 |
| 287 | 20230731 | 142200 | 13810133900 | 21700 | 21650 | 21700 | 21650 | 615 |
| 288 | 20230731 | 142100 | 13796814950 | 21650 | 21650 | 21650 | 21650 | 30 |
| 289 | 20230731 | 142000 | 13796165450 | 21650 | 21650 | 21650 | 21650 | 317 |
| 290 | 20230731 | 141900 | 13789302400 | 21650 | 21650 | 21650 | 21650 | 98 |
| 291 | 20230731 | 141800 | 13787180700 | 21650 | 21650 | 21650 | 21650 | 1971 |
| 292 | 20230731 | 141700 | 13744508550 | 21650 | 21650 | 21650 | 21650 | 2 |
| 293 | 20230731 | 141600 | 13744465250 | 21650 | 21600 | 21650 | 21600 | 2241 |
| 294 | 20230731 | 141500 | 13695956350 | 21600 | 21650 | 21650 | 21600 | 28 |
| 295 | 20230731 | 141400 | 13695351400 | 21650 | 21650 | 21650 | 21600 | 1083 |
| 296 | 20230731 | 141300 | 13671906450 | 21650 | 21650 | 21700 | 21650 | 327 |
| 297 | 20230731 | 141200 | 13664825900 | 21650 | 21650 | 21650 | 21650 | 169 |
| 298 | 20230731 | 141100 | 13661167050 | 21650 | 21650 | 21650 | 21650 | 700 |
| 299 | 20230731 | 141000 | 13646012050 | 21650 | 21650 | 21650 | 21650 | 3186 |
| 300 | 20230731 | 140900 | 13577035150 | 21650 | 21650 | 21650 | 21650 | 364 |
| 301 | 20230731 | 140800 | 13569154550 | 21650 | 21650 | 21700 | 21650 | 429 |
| 302 | 20230731 | 140700 | 13559865700 | 21650 | 21700 | 21700 | 21650 | 262 |
| 303 | 20230731 | 140600 | 13554193100 | 21650 | 21650 | 21650 | 21650 | 135 |
| 304 | 20230731 | 140500 | 13551270350 | 21700 | 21700 | 21700 | 21700 | 50 |
| 305 | 20230731 | 140400 | 13550185350 | 21650 | 21650 | 21650 | 21650 | 274 |
| 306 | 20230731 | 140300 | 13544253250 | 21600 | 21650 | 21650 | 21600 | 307 |
| 307 | 20230731 | 140200 | 13537606950 | 21650 | 21600 | 21650 | 21600 | 107 |
| 308 | 20230731 | 140100 | 13535292750 | 21600 | 21650 | 21650 | 21600 | 181 |
| 309 | 20230731 | 140000 | 13531379300 | 21650 | 21650 | 21650 | 21650 | 378 |
| 310 | 20230731 | 135900 | 13523195600 | 21650 | 21650 | 21700 | 21650 | 252 |
| 311 | 20230731 | 135800 | 13517738800 | 21700 | 21700 | 21700 | 21650 | 108 |
| 312 | 20230731 | 135700 | 13515398400 | 21700 | 21650 | 21700 | 21600 | 4055 |
| 313 | 20230731 | 135600 | 13427613400 | 21650 | 21650 | 21650 | 21600 | 2563 |
| 314 | 20230731 | 135500 | 13372193250 | 21650 | 21700 | 21700 | 21600 | 2185 |
| 315 | 20230731 | 135400 | 13324843800 | 21700 | 21600 | 21700 | 21600 | 8796 |
| 316 | 20230731 | 135300 | 13134290000 | 21600 | 21550 | 21600 | 21550 | 331 |
| 317 | 20230731 | 135200 | 13127143050 | 21550 | 21600 | 21600 | 21550 | 749 |
| 318 | 20230731 | 135100 | 13111002050 | 21550 | 21550 | 21600 | 21550 | 706 |
| 319 | 20230731 | 135000 | 13095785250 | 21550 | 21600 | 21600 | 21550 | 67 |
| 320 | 20230731 | 134900 | 13094338600 | 21550 | 21600 | 21600 | 21550 | 158 |
| 321 | 20230731 | 134800 | 13090933500 | 21600 | 21550 | 21600 | 21550 | 2084 |
| 322 | 20230731 | 134700 | 13046020800 | 21550 | 21550 | 21550 | 21550 | 554 |
| 323 | 20230731 | 134600 | 13034082100 | 21550 | 21550 | 21600 | 21550 | 574 |
| 324 | 20230731 | 134500 | 13021707400 | 21550 | 21600 | 21600 | 21550 | 462 |
| 325 | 20230731 | 134400 | 13011746000 | 21600 | 21600 | 21600 | 21600 | 143 |
| 326 | 20230731 | 134300 | 13008657200 | 21600 | 21650 | 21650 | 21600 | 2130 |
| 327 | 20230731 | 134200 | 12962634200 | 21650 | 21650 | 21650 | 21600 | 3796 |
| 328 | 20230731 | 134100 | 12880538200 | 21650 | 21650 | 21650 | 21600 | 1023 |
| 329 | 20230731 | 134000 | 12858400250 | 21650 | 21650 | 21650 | 21600 | 1741 |
| 330 | 20230731 | 133900 | 12820758650 | 21600 | 21650 | 21700 | 21600 | 3196 |
| 331 | 20230731 | 133800 | 12751605300 | 21600 | 21650 | 21700 | 21600 | 4747 |
| 332 | 20230731 | 133700 | 12648916350 | 21700 | 21700 | 21750 | 21700 | 416 |
| 333 | 20230731 | 133600 | 12639888850 | 21700 | 21700 | 21750 | 21700 | 656 |
| 334 | 20230731 | 133500 | 12625653250 | 21750 | 21750 | 21750 | 21700 | 5021 |
| 335 | 20230731 | 133400 | 12516618900 | 21750 | 21750 | 21750 | 21750 | 632 |
| 336 | 20230731 | 133300 | 12502872900 | 21750 | 21800 | 21800 | 21750 | 754 |
| 337 | 20230731 | 133200 | 12486435900 | 21800 | 21800 | 21800 | 21800 | 758 |
| 338 | 20230731 | 133100 | 12469911500 | 21800 | 21750 | 21800 | 21750 | 413 |
| 339 | 20230731 | 133000 | 12460916950 | 21750 | 21800 | 21800 | 21750 | 62 |
| 340 | 20230731 | 132900 | 12459565950 | 21800 | 21800 | 21800 | 21800 | 80 |
| 341 | 20230731 | 132800 | 12457821950 | 21800 | 21750 | 21800 | 21750 | 166 |
| 342 | 20230731 | 132700 | 12454208200 | 21750 | 21750 | 21800 | 21750 | 866 |
| 343 | 20230731 | 132600 | 12435361150 | 21750 | 21750 | 21750 | 21750 | 92 |
| 344 | 20230731 | 132500 | 12433360150 | 21800 | 21800 | 21800 | 21750 | 2180 |
| 345 | 20230731 | 132400 | 12385836200 | 21800 | 21850 | 21850 | 21800 | 366 |
| 346 | 20230731 | 132300 | 12377855800 | 21800 | 21800 | 21800 | 21800 | 763 |
| 347 | 20230731 | 132200 | 12361222400 | 21800 | 21800 | 21800 | 21800 | 479 |
| 348 | 20230731 | 132100 | 12350780200 | 21800 | 21800 | 21800 | 21800 | 136 |
| 349 | 20230731 | 132000 | 12347815400 | 21850 | 21850 | 21850 | 21850 | 36 |
| 350 | 20230731 | 131900 | 12347028800 | 21800 | 21850 | 21850 | 21800 | 1008 |
| 351 | 20230731 | 131800 | 12325052150 | 21850 | 21800 | 21850 | 21800 | 557 |
| 352 | 20230731 | 131700 | 12312886700 | 21800 | 21850 | 21850 | 21800 | 80 |
| 353 | 20230731 | 131600 | 12311140200 | 21850 | 21900 | 21900 | 21850 | 2645 |
| 354 | 20230731 | 131500 | 12253281450 | 21850 | 21850 | 21900 | 21850 | 1413 |
| 355 | 20230731 | 131400 | 12222404900 | 21800 | 21750 | 21800 | 21750 | 1527 |
| 356 | 20230731 | 131300 | 12189121500 | 21750 | 21800 | 21800 | 21750 | 422 |
| 357 | 20230731 | 131200 | 12179926400 | 21750 | 21750 | 21750 | 21750 | 3445 |
| 358 | 20230731 | 131100 | 12104997650 | 21750 | 21750 | 21750 | 21750 | 220 |
| 359 | 20230731 | 131000 | 12100212650 | 21750 | 21700 | 21750 | 21700 | 625 |
| 360 | 20230731 | 130900 | 12086626450 | 21700 | 21700 | 21700 | 21700 | 541 |
| 361 | 20230731 | 130800 | 12074886750 | 21700 | 21750 | 21750 | 21700 | 532 |
| 362 | 20230731 | 130700 | 12063339850 | 21750 | 21700 | 21750 | 21700 | 112 |
| 363 | 20230731 | 130600 | 12060905550 | 21750 | 21750 | 21750 | 21700 | 545 |
| 364 | 20230731 | 130500 | 12049077900 | 21750 | 21700 | 21750 | 21700 | 954 |
| 365 | 20230731 | 130400 | 12028375750 | 21700 | 21750 | 21750 | 21700 | 65 |
| 366 | 20230731 | 130300 | 12026964500 | 21750 | 21750 | 21750 | 21750 | 3501 |
| 367 | 20230731 | 130200 | 11950817750 | 21800 | 21750 | 21800 | 21750 | 176 |
| 368 | 20230731 | 130100 | 11946988100 | 21750 | 21800 | 21800 | 21750 | 120 |
| 369 | 20230731 | 130000 | 11944374000 | 21750 | 21800 | 21800 | 21750 | 283 |
| 370 | 20230731 | 125900 | 11938218400 | 21800 | 21850 | 21850 | 21750 | 5868 |
| 371 | 20230731 | 125800 | 11810358300 | 21800 | 21850 | 21850 | 21800 | 395 |
| 372 | 20230731 | 125700 | 11801732800 | 21850 | 21850 | 21850 | 21800 | 101 |
| 373 | 20230731 | 125600 | 11799528500 | 21800 | 21850 | 21850 | 21800 | 252 |
| 374 | 20230731 | 125500 | 11794034550 | 21800 | 21850 | 21850 | 21800 | 24 |
| 375 | 20230731 | 125400 | 11793510250 | 21850 | 21800 | 21850 | 21800 | 32 |
| 376 | 20230731 | 125300 | 11792812150 | 21850 | 21800 | 21850 | 21800 | 438 |
| 377 | 20230731 | 125200 | 11783262450 | 21850 | 21850 | 21850 | 21800 | 89 |
| 378 | 20230731 | 125100 | 11781320400 | 21850 | 21900 | 21900 | 21850 | 3040 |
| 379 | 20230731 | 125000 | 11714889300 | 21850 | 21900 | 21900 | 21850 | 292 |
| 380 | 20230731 | 124900 | 11708495050 | 21900 | 21900 | 21900 | 21850 | 2181 |
| 381 | 20230731 | 124800 | 11660734200 | 21900 | 21900 | 21900 | 21850 | 3383 |
| 382 | 20230731 | 124700 | 11586649900 | 21900 | 21850 | 21950 | 21850 | 4083 |
| 383 | 20230731 | 124600 | 11497228150 | 21850 | 21900 | 21900 | 21850 | 2668 |
| 384 | 20230731 | 124500 | 11438825650 | 21950 | 21900 | 21950 | 21850 | 9145 |
| 385 | 20230731 | 124400 | 11238878900 | 21900 | 21800 | 21900 | 21750 | 4811 |
| 386 | 20230731 | 124300 | 11133690450 | 21800 | 21800 | 21800 | 21700 | 1288 |
| 387 | 20230731 | 124200 | 11105668550 | 21800 | 21750 | 21800 | 21700 | 2083 |
| 388 | 20230731 | 124100 | 11060373450 | 21750 | 21750 | 21750 | 21700 | 2190 |
| 389 | 20230731 | 124000 | 11012822000 | 21700 | 21800 | 21800 | 21700 | 11376 |
| 390 | 20230731 | 123900 | 10765064900 | 21850 | 21850 | 21850 | 21850 | 1 |
| 391 | 20230731 | 123800 | 10765043050 | 21800 | 21850 | 21850 | 21800 | 266 |
| 392 | 20230731 | 123700 | 10759241650 | 21800 | 21800 | 21850 | 21800 | 537 |
| 393 | 20230731 | 123600 | 10747518150 | 21800 | 21800 | 21800 | 21800 | 161 |
| 394 | 20230731 | 123500 | 10744008350 | 21800 | 21850 | 21850 | 21800 | 260 |
| 395 | 20230731 | 123400 | 10738327400 | 21850 | 21850 | 21850 | 21850 | 488 |
| 396 | 20230731 | 123300 | 10727664600 | 21850 | 21800 | 21850 | 21800 | 1468 |
| 397 | 20230731 | 123200 | 10695595100 | 21800 | 21800 | 21850 | 21800 | 155 |
| 398 | 20230731 | 123100 | 10692215800 | 21800 | 21800 | 21800 | 21800 | 311 |
| 399 | 20230731 | 123000 | 10685436000 | 21850 | 21800 | 21850 | 21800 | 1007 |
| 400 | 20230731 | 122900 | 10663449950 | 21800 | 21850 | 21850 | 21800 | 469 |
| 401 | 20230731 | 122800 | 10653223250 | 21850 | 21800 | 21850 | 21800 | 435 |
| 402 | 20230731 | 122700 | 10643740000 | 21800 | 21800 | 21850 | 21800 | 1125 |
| 403 | 20230731 | 122600 | 10619212500 | 21850 | 21850 | 21850 | 21800 | 629 |
| 404 | 20230731 | 122500 | 10605474900 | 21850 | 21850 | 21850 | 21850 | 528 |
| 405 | 20230731 | 122400 | 10593938100 | 21850 | 21850 | 21850 | 21850 | 185 |
| 406 | 20230731 | 122300 | 10589895850 | 21850 | 21800 | 21850 | 21800 | 1159 |
| 407 | 20230731 | 122200 | 10564629400 | 21850 | 21850 | 21900 | 21800 | 6775 |
| 408 | 20230731 | 122100 | 10416677600 | 21850 | 21850 | 21850 | 21850 | 761 |
| 409 | 20230731 | 122000 | 10400049750 | 21850 | 21850 | 21850 | 21850 | 50 |
| 410 | 20230731 | 121900 | 10398957250 | 21850 | 21900 | 21900 | 21850 | 151 |
| 411 | 20230731 | 121800 | 10395653350 | 21900 | 21850 | 21900 | 21850 | 843 |
| 412 | 20230731 | 121700 | 10377192350 | 21850 | 21850 | 21850 | 21850 | 3 |
| 413 | 20230731 | 121600 | 10377126800 | 21850 | 21850 | 21850 | 21850 | 31 |
| 414 | 20230731 | 121500 | 10376449450 | 21850 | 21850 | 21900 | 21850 | 369 |
| 415 | 20230731 | 121400 | 10368386750 | 21850 | 21850 | 21850 | 21850 | 426 |
| 416 | 20230731 | 121300 | 10359078650 | 21900 | 21900 | 21900 | 21900 | 432 |
| 417 | 20230731 | 121200 | 10349617850 | 21900 | 21900 | 21900 | 21850 | 271 |
| 418 | 20230731 | 121100 | 10343695300 | 21900 | 21950 | 21950 | 21900 | 812 |
| 419 | 20230731 | 121000 | 10325900750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 420 | 20230731 | 120900 | 10325900750 | 21950 | 21850 | 21950 | 21850 | 2849 |
| 421 | 20230731 | 120800 | 10263616500 | 21850 | 21850 | 21850 | 21850 | 149 |
| 422 | 20230731 | 120700 | 10260360850 | 21900 | 21900 | 21900 | 21900 | 177 |
| 423 | 20230731 | 120600 | 10256484550 | 21900 | 21900 | 21900 | 21850 | 1979 |
| 424 | 20230731 | 120500 | 10213220650 | 21900 | 21900 | 21900 | 21850 | 528 |
| 425 | 20230731 | 120400 | 10201672100 | 21900 | 21850 | 21900 | 21850 | 1369 |
| 426 | 20230731 | 120300 | 10171720050 | 21800 | 21900 | 21900 | 21800 | 9188 |
| 427 | 20230731 | 120200 | 9970755750 | 21900 | 21950 | 21950 | 21900 | 1385 |
| 428 | 20230731 | 120100 | 9940373050 | 21950 | 21950 | 21950 | 21900 | 2448 |
| 429 | 20230731 | 120000 | 9886647450 | 21950 | 21950 | 21950 | 21900 | 926 |
| 430 | 20230731 | 115900 | 9866322900 | 21950 | 21950 | 21950 | 21950 | 1331 |
| 431 | 20230731 | 115800 | 9837107450 | 21950 | 21900 | 21950 | 21900 | 340 |
| 432 | 20230731 | 115700 | 9829644800 | 21900 | 21900 | 21900 | 21900 | 609 |
| 433 | 20230731 | 115600 | 9816307700 | 21900 | 21900 | 21900 | 21900 | 103 |
| 434 | 20230731 | 115500 | 9814052000 | 21950 | 21900 | 21950 | 21900 | 722 |
| 435 | 20230731 | 115400 | 9798236950 | 21900 | 21950 | 21950 | 21900 | 760 |
| 436 | 20230731 | 115300 | 9781567650 | 21900 | 21950 | 21950 | 21900 | 216 |
| 437 | 20230731 | 115200 | 9776826600 | 21950 | 21950 | 21950 | 21950 | 68 |
| 438 | 20230731 | 115100 | 9775334000 | 21950 | 21950 | 21950 | 21950 | 98 |
| 439 | 20230731 | 115000 | 9773182900 | 21950 | 21950 | 21950 | 21900 | 103 |
| 440 | 20230731 | 114900 | 9770924550 | 21950 | 21900 | 21950 | 21900 | 152 |
| 441 | 20230731 | 114800 | 9767595650 | 21900 | 21950 | 21950 | 21900 | 306 |
| 442 | 20230731 | 114700 | 9760884050 | 21950 | 21950 | 21950 | 21950 | 10 |
| 443 | 20230731 | 114600 | 9760664550 | 21900 | 21950 | 21950 | 21900 | 733 |
| 444 | 20230731 | 114500 | 9744587700 | 21950 | 21950 | 21950 | 21900 | 109 |
| 445 | 20230731 | 114400 | 9742196150 | 21950 | 21950 | 21950 | 21950 | 147 |
| 446 | 20230731 | 114300 | 9738969500 | 21900 | 21900 | 21900 | 21900 | 182 |
| 447 | 20230731 | 114200 | 9734983700 | 21900 | 21900 | 21900 | 21900 | 502 |
| 448 | 20230731 | 114100 | 9723989900 | 21900 | 21950 | 21950 | 21900 | 899 |
| 449 | 20230731 | 114000 | 9704284400 | 21950 | 21900 | 21950 | 21900 | 16 |
| 450 | 20230731 | 113900 | 9703933250 | 21900 | 21950 | 21950 | 21900 | 175 |
| 451 | 20230731 | 113800 | 9700093000 | 21950 | 21950 | 21950 | 21900 | 870 |
| 452 | 20230731 | 113700 | 9680996650 | 21950 | 21900 | 21950 | 21900 | 259 |
| 453 | 20230731 | 113600 | 9675317250 | 21900 | 21900 | 21900 | 21900 | 509 |
| 454 | 20230731 | 113500 | 9664170150 | 21900 | 21900 | 21900 | 21900 | 1280 |
| 455 | 20230731 | 113400 | 9636138150 | 21850 | 21800 | 21900 | 21800 | 1681 |
| 456 | 20230731 | 113300 | 9599417500 | 21800 | 21900 | 21950 | 21800 | 6232 |
| 457 | 20230731 | 113200 | 9463256300 | 21900 | 21900 | 21900 | 21900 | 218 |
| 458 | 20230731 | 113100 | 9458482100 | 21900 | 21900 | 21900 | 21900 | 407 |
| 459 | 20230731 | 113000 | 9449568800 | 21900 | 21950 | 21950 | 21900 | 186 |
| 460 | 20230731 | 112900 | 9445492250 | 21950 | 21900 | 21950 | 21850 | 159 |
| 461 | 20230731 | 112800 | 9442008750 | 21900 | 21900 | 21900 | 21900 | 116 |
| 462 | 20230731 | 112700 | 9439468350 | 21900 | 21850 | 21900 | 21850 | 249 |
| 463 | 20230731 | 112600 | 9434022700 | 21850 | 21900 | 21900 | 21850 | 203 |
| 464 | 20230731 | 112500 | 9429583100 | 21850 | 21850 | 21850 | 21850 | 2435 |
| 465 | 20230731 | 112400 | 9376378350 | 21850 | 21900 | 21900 | 21850 | 73 |
| 466 | 20230731 | 112300 | 9374780400 | 21850 | 21850 | 21850 | 21850 | 308 |
| 467 | 20230731 | 112200 | 9368050600 | 21850 | 21900 | 21900 | 21850 | 110 |
| 468 | 20230731 | 112100 | 9365646600 | 21900 | 21900 | 21900 | 21900 | 269 |
| 469 | 20230731 | 112000 | 9359755500 | 21900 | 21850 | 21900 | 21850 | 464 |
| 470 | 20230731 | 111900 | 9349602600 | 21850 | 21900 | 21900 | 21850 | 98 |
| 471 | 20230731 | 111800 | 9347456500 | 21850 | 21900 | 21900 | 21850 | 2161 |
| 472 | 20230731 | 111700 | 9300137850 | 21900 | 21850 | 21900 | 21850 | 411 |
| 473 | 20230731 | 111600 | 9291151100 | 21850 | 21900 | 21900 | 21850 | 64 |
| 474 | 20230731 | 111500 | 9289752650 | 21900 | 21900 | 21900 | 21850 | 402 |
| 475 | 20230731 | 111400 | 9280950850 | 21900 | 21900 | 21900 | 21900 | 147 |
| 476 | 20230731 | 111300 | 9277731550 | 21900 | 21900 | 21900 | 21900 | 198 |
| 477 | 20230731 | 111200 | 9273395350 | 21900 | 21850 | 21900 | 21850 | 646 |
| 478 | 20230731 | 111100 | 9259267700 | 21850 | 21900 | 21900 | 21850 | 12 |
| 479 | 20230731 | 111000 | 9259005400 | 21900 | 21850 | 21900 | 21850 | 226 |
| 480 | 20230731 | 110900 | 9254064650 | 21900 | 21900 | 21900 | 21900 | 292 |
| 481 | 20230731 | 110800 | 9247669850 | 21900 | 21850 | 21900 | 21850 | 413 |
| 482 | 20230731 | 110700 | 9238630550 | 21850 | 21900 | 21900 | 21850 | 401 |
| 483 | 20230731 | 110600 | 9229848700 | 21850 | 21850 | 21900 | 21850 | 167 |
| 484 | 20230731 | 110500 | 9226199400 | 21850 | 21900 | 21900 | 21850 | 71 |
| 485 | 20230731 | 110400 | 9224647800 | 21900 | 21850 | 21900 | 21850 | 108 |
| 486 | 20230731 | 110300 | 9222285600 | 21850 | 21900 | 21900 | 21850 | 2276 |
| 487 | 20230731 | 110200 | 9172462800 | 21850 | 21850 | 21850 | 21850 | 11 |
| 488 | 20230731 | 110100 | 9172222450 | 21850 | 21850 | 21850 | 21850 | 228 |
| 489 | 20230731 | 110000 | 9167240650 | 21850 | 21900 | 21900 | 21850 | 252 |
| 490 | 20230731 | 105900 | 9161734200 | 21900 | 21850 | 21900 | 21850 | 1366 |
| 491 | 20230731 | 105800 | 9131880050 | 21900 | 21900 | 21900 | 21850 | 85 |
| 492 | 20230731 | 105700 | 9130020850 | 21900 | 21850 | 21900 | 21850 | 1712 |
| 493 | 20230731 | 105600 | 9092594300 | 21850 | 21900 | 21900 | 21850 | 2809 |
| 494 | 20230731 | 105500 | 9031211600 | 21900 | 21900 | 21900 | 21900 | 773 |
| 495 | 20230731 | 105400 | 9014282900 | 21850 | 21850 | 21850 | 21850 | 20 |
| 496 | 20230731 | 105300 | 9013845900 | 21850 | 21900 | 21900 | 21850 | 452 |
| 497 | 20230731 | 105200 | 9003948050 | 21900 | 21900 | 21900 | 21850 | 2116 |
| 498 | 20230731 | 105100 | 8957641350 | 21900 | 21900 | 21900 | 21900 | 947 |
| 499 | 20230731 | 105000 | 8936902050 | 21900 | 21900 | 21900 | 21900 | 514 |
| 500 | 20230731 | 104900 | 8925645450 | 21900 | 21900 | 21950 | 21900 | 218 |
| 501 | 20230731 | 104800 | 8920871150 | 21900 | 21950 | 21950 | 21900 | 534 |
| 502 | 20230731 | 104700 | 8909176450 | 21950 | 21900 | 21950 | 21900 | 476 |
| 503 | 20230731 | 104600 | 8898737000 | 21900 | 21950 | 21950 | 21900 | 1038 |
| 504 | 20230731 | 104500 | 8875965500 | 21950 | 22000 | 22000 | 21950 | 1522 |
| 505 | 20230731 | 104400 | 8842551850 | 22000 | 22000 | 22000 | 22000 | 521 |
| 506 | 20230731 | 104300 | 8831089850 | 22000 | 21950 | 22000 | 21950 | 1289 |
| 507 | 20230731 | 104200 | 8802741950 | 21950 | 21850 | 22000 | 21850 | 4956 |
| 508 | 20230731 | 104100 | 8693844150 | 21850 | 21900 | 21900 | 21850 | 1227 |
| 509 | 20230731 | 104000 | 8667033700 | 21900 | 21850 | 21900 | 21800 | 642 |
| 510 | 20230731 | 103900 | 8653006150 | 21850 | 21850 | 21850 | 21850 | 1159 |
| 511 | 20230731 | 103800 | 8627682000 | 21850 | 21900 | 21900 | 21850 | 1819 |
| 512 | 20230731 | 103700 | 8587929700 | 21900 | 21850 | 21900 | 21850 | 54 |
| 513 | 20230731 | 103600 | 8586747600 | 21850 | 21950 | 21950 | 21850 | 927 |
| 514 | 20230731 | 103500 | 8566478650 | 21900 | 21900 | 21900 | 21850 | 622 |
| 515 | 20230731 | 103400 | 8552858000 | 21900 | 21900 | 21900 | 21850 | 1207 |
| 516 | 20230731 | 103300 | 8526424800 | 21850 | 21800 | 21850 | 21800 | 2129 |
| 517 | 20230731 | 103200 | 8479907900 | 21850 | 21850 | 21900 | 21850 | 1238 |
| 518 | 20230731 | 103100 | 8452857100 | 21850 | 21850 | 21900 | 21850 | 917 |
| 519 | 20230731 | 103000 | 8432820250 | 21850 | 21850 | 21900 | 21850 | 1651 |
| 520 | 20230731 | 102900 | 8396736200 | 21850 | 21900 | 21900 | 21850 | 1333 |
| 521 | 20230731 | 102800 | 8367573950 | 21900 | 22000 | 22000 | 21900 | 584 |
| 522 | 20230731 | 102700 | 8354773350 | 22000 | 21950 | 22000 | 21900 | 2160 |
| 523 | 20230731 | 102600 | 8307423700 | 21900 | 21900 | 21950 | 21850 | 9268 |
| 524 | 20230731 | 102500 | 8104820650 | 22000 | 21900 | 22000 | 21900 | 3297 |
| 525 | 20230731 | 102400 | 8032598650 | 21900 | 21950 | 21950 | 21900 | 806 |
| 526 | 20230731 | 102300 | 8014921950 | 22000 | 21950 | 22000 | 21950 | 810 |
| 527 | 20230731 | 102200 | 7997130900 | 21950 | 21950 | 22000 | 21950 | 697 |
| 528 | 20230731 | 102100 | 7981816700 | 21950 | 21900 | 21950 | 21850 | 1338 |
| 529 | 20230731 | 102000 | 7952460700 | 21900 | 21900 | 21900 | 21850 | 426 |
| 530 | 20230731 | 101900 | 7943134950 | 21900 | 21900 | 21900 | 21850 | 692 |
| 531 | 20230731 | 101800 | 7927988200 | 21900 | 21850 | 21900 | 21850 | 900 |
| 532 | 20230731 | 101700 | 7908305850 | 21900 | 21950 | 21950 | 21850 | 1698 |
| 533 | 20230731 | 101600 | 7871113000 | 21950 | 21950 | 21950 | 21900 | 1494 |
| 534 | 20230731 | 101500 | 7838393850 | 21900 | 21950 | 21950 | 21900 | 1814 |
| 535 | 20230731 | 101400 | 7798650600 | 21950 | 21900 | 21950 | 21900 | 71 |
| 536 | 20230731 | 101300 | 7797094800 | 21900 | 22000 | 22000 | 21900 | 571 |
| 537 | 20230731 | 101200 | 7784558300 | 21950 | 21950 | 21950 | 21900 | 994 |
| 538 | 20230731 | 101100 | 7762740100 | 22000 | 21950 | 22000 | 21950 | 1281 |
| 539 | 20230731 | 101000 | 7734619650 | 21950 | 22000 | 22000 | 21950 | 118 |
| 540 | 20230731 | 100900 | 7732027750 | 22000 | 22000 | 22000 | 21950 | 216 |
| 541 | 20230731 | 100800 | 7727282000 | 22000 | 21950 | 22000 | 21950 | 1171 |
| 542 | 20230731 | 100700 | 7701566800 | 21950 | 22000 | 22000 | 21900 | 1315 |
| 543 | 20230731 | 100600 | 7672757000 | 22000 | 21950 | 22000 | 21900 | 1110 |
| 544 | 20230731 | 100500 | 7648371900 | 21950 | 21950 | 21950 | 21900 | 867 |
| 545 | 20230731 | 100400 | 7629354700 | 21950 | 21950 | 21950 | 21900 | 2796 |
| 546 | 20230731 | 100300 | 7568035050 | 21950 | 22050 | 22050 | 21900 | 6933 |
| 547 | 20230731 | 100200 | 7415635900 | 22050 | 22000 | 22050 | 22000 | 841 |
| 548 | 20230731 | 100100 | 7397106650 | 22000 | 21950 | 22050 | 21950 | 698 |
| 549 | 20230731 | 100000 | 7381748250 | 22000 | 21950 | 22000 | 21900 | 1997 |
| 550 | 20230731 | 095900 | 7337921250 | 21950 | 22050 | 22050 | 21900 | 6976 |
| 551 | 20230731 | 095800 | 7184579100 | 22000 | 22050 | 22050 | 22000 | 1456 |
| 552 | 20230731 | 095700 | 7152492900 | 22050 | 22000 | 22050 | 22000 | 899 |
| 553 | 20230731 | 095600 | 7132707950 | 22000 | 22100 | 22100 | 22000 | 2433 |
| 554 | 20230731 | 095500 | 7079108050 | 22050 | 22100 | 22100 | 22050 | 4279 |
| 555 | 20230731 | 095400 | 6984602950 | 22100 | 22200 | 22200 | 22100 | 2896 |
| 556 | 20230731 | 095300 | 6920425800 | 22150 | 22200 | 22250 | 22150 | 1234 |
| 557 | 20230731 | 095200 | 6893045800 | 22150 | 22100 | 22200 | 22100 | 1144 |
| 558 | 20230731 | 095100 | 6867720050 | 22100 | 22250 | 22250 | 22100 | 2518 |
| 559 | 20230731 | 095000 | 6811830800 | 22250 | 22150 | 22300 | 22150 | 2024 |
| 560 | 20230731 | 094900 | 6766878550 | 22150 | 22350 | 22400 | 22100 | 15525 |
| 561 | 20230731 | 094800 | 6421111700 | 22350 | 22350 | 22400 | 22300 | 3285 |
| 562 | 20230731 | 094700 | 6347677450 | 22300 | 22350 | 22350 | 22300 | 6981 |
| 563 | 20230731 | 094600 | 6191661650 | 22300 | 22250 | 22350 | 22250 | 4429 |
| 564 | 20230731 | 094500 | 6092953450 | 22300 | 22300 | 22350 | 22250 | 4458 |
| 565 | 20230731 | 094400 | 5993571750 | 22300 | 22250 | 22350 | 22250 | 4379 |
| 566 | 20230731 | 094300 | 5895878900 | 22250 | 22250 | 22250 | 22200 | 4798 |
| 567 | 20230731 | 094200 | 5789214000 | 22250 | 22300 | 22350 | 22250 | 6377 |
| 568 | 20230731 | 094100 | 5647265650 | 22250 | 22250 | 22350 | 22200 | 14096 |
| 569 | 20230731 | 094000 | 5333008550 | 22200 | 22000 | 22250 | 21950 | 13112 |
| 570 | 20230731 | 093900 | 5042931900 | 22000 | 22050 | 22050 | 21950 | 1471 |
| 571 | 20230731 | 093800 | 5010573850 | 22050 | 21900 | 22050 | 21900 | 6305 |
| 572 | 20230731 | 093700 | 4871847200 | 21950 | 21850 | 21950 | 21800 | 2765 |
| 573 | 20230731 | 093600 | 4811382200 | 21850 | 21900 | 21900 | 21800 | 2769 |
| 574 | 20230731 | 093500 | 4750848400 | 21900 | 21900 | 21950 | 21850 | 2149 |
| 575 | 20230731 | 093400 | 4703841300 | 21950 | 21900 | 21950 | 21900 | 713 |
| 576 | 20230731 | 093300 | 4688226050 | 21850 | 21800 | 21950 | 21800 | 1906 |
| 577 | 20230731 | 093200 | 4646528450 | 21850 | 21850 | 21850 | 21800 | 1000 |
| 578 | 20230731 | 093100 | 4624682850 | 21850 | 21900 | 21900 | 21800 | 3590 |
| 579 | 20230731 | 093000 | 4546182700 | 21900 | 21900 | 21900 | 21800 | 847 |
| 580 | 20230731 | 092900 | 4527678250 | 21800 | 21800 | 21900 | 21800 | 3036 |
| 581 | 20230731 | 092800 | 4461385550 | 21800 | 21850 | 21850 | 21800 | 3521 |
| 582 | 20230731 | 092700 | 4384531350 | 21850 | 21900 | 21900 | 21850 | 6691 |
| 583 | 20230731 | 092600 | 4238262400 | 21850 | 21950 | 21950 | 21850 | 4905 |
| 584 | 20230731 | 092500 | 4130859350 | 21900 | 22000 | 22000 | 21900 | 2732 |
| 585 | 20230731 | 092400 | 4070872000 | 22000 | 22000 | 22050 | 21900 | 6445 |
| 586 | 20230731 | 092300 | 3929237800 | 22050 | 21950 | 22050 | 21950 | 3465 |
| 587 | 20230731 | 092200 | 3852881350 | 22000 | 22150 | 22150 | 21950 | 15384 |
| 588 | 20230731 | 092100 | 3513685050 | 22100 | 22050 | 22150 | 22050 | 11294 |
| 589 | 20230731 | 092000 | 3263953950 | 22050 | 22050 | 22100 | 22000 | 7218 |
| 590 | 20230731 | 091900 | 3104714800 | 22000 | 22050 | 22100 | 21900 | 11159 |
| 591 | 20230731 | 091800 | 2859150750 | 22050 | 21950 | 22100 | 21950 | 10734 |
| 592 | 20230731 | 091700 | 2622825350 | 21900 | 21850 | 21950 | 21800 | 5383 |
| 593 | 20230731 | 091600 | 2505037450 | 21900 | 21850 | 21900 | 21750 | 6897 |
| 594 | 20230731 | 091500 | 2354449400 | 21800 | 21500 | 21800 | 21500 | 6415 |
| 595 | 20230731 | 091400 | 2215165750 | 21500 | 21700 | 21700 | 21450 | 15045 |
| 596 | 20230731 | 091300 | 1891196750 | 21700 | 21850 | 21900 | 21650 | 17719 |
| 597 | 20230731 | 091200 | 1505841600 | 21850 | 21900 | 21900 | 21800 | 3780 |
| 598 | 20230731 | 091100 | 1423200900 | 21900 | 21800 | 21900 | 21800 | 3572 |
| 599 | 20230731 | 091000 | 1345162650 | 21850 | 21850 | 21850 | 21800 | 2438 |
| 600 | 20230731 | 090900 | 1291902200 | 21850 | 21800 | 21850 | 21800 | 1187 |
| 601 | 20230731 | 090800 | 1266014500 | 21800 | 21750 | 21800 | 21750 | 1180 |
| 602 | 20230731 | 090700 | 1240318600 | 21800 | 21850 | 21850 | 21750 | 6135 |
| 603 | 20230731 | 090600 | 1106539750 | 21850 | 21900 | 21950 | 21800 | 5373 |
| 604 | 20230731 | 090500 | 989112950 | 21850 | 21900 | 22000 | 21850 | 3497 |
| 605 | 20230731 | 090400 | 912462250 | 21900 | 21900 | 21950 | 21850 | 1547 |
| 606 | 20230731 | 090300 | 878619200 | 21850 | 21900 | 21950 | 21850 | 5024 |
| 607 | 20230731 | 090200 | 768786300 | 21950 | 21850 | 21950 | 21850 | 3817 |
| 608 | 20230731 | 090100 | 685295000 | 21850 | 21950 | 22000 | 21850 | 8288 |
| 609 | 20230731 | 090000 | 503709550 | 21950 | 21800 | 22000 | 21750 | 23070 |