34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 192700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 3 | 20230731 | 192600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230731 | 192500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230731 | 192400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230731 | 192300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230731 | 192200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230731 | 192100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230731 | 192000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230731 | 191900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230731 | 191800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230731 | 191700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230731 | 191600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230731 | 191500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230731 | 191400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230731 | 191300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230731 | 191200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230731 | 191100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230731 | 191000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230731 | 190900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230731 | 190800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230731 | 190700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230731 | 190600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230731 | 190500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230731 | 190400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230731 | 190300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230731 | 190200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230731 | 190100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230731 | 190000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230731 | 185900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230731 | 185800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230731 | 185700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 33 | 20230731 | 185600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230731 | 185500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230731 | 185400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230731 | 185300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230731 | 185200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230731 | 185100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230731 | 185000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230731 | 184900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230731 | 184800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230731 | 184700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230731 | 184600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230731 | 184500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230731 | 184400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230731 | 184300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230731 | 184200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230731 | 184100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230731 | 184000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230731 | 183900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230731 | 183800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230731 | 183700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230731 | 183600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230731 | 183500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230731 | 183400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230731 | 183300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230731 | 183200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230731 | 183100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230731 | 183000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230731 | 182900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230731 | 182800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230731 | 182700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 63 | 20230731 | 182600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230731 | 182500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230731 | 182400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230731 | 182300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230731 | 182200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230731 | 182100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230731 | 182000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230731 | 181900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230731 | 181800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230731 | 181700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230731 | 181600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230731 | 181500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230731 | 181400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230731 | 181300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230731 | 181200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230731 | 181100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230731 | 181000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230731 | 180900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230731 | 180800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230731 | 180700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230731 | 180600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230731 | 180500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230731 | 180400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230731 | 180300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230731 | 180200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230731 | 180100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230731 | 180000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230731 | 175900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230731 | 175800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230731 | 175700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 93 | 20230731 | 175600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230731 | 175500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230731 | 175400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230731 | 175300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230731 | 175200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230731 | 175100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230731 | 175000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230731 | 174900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230731 | 174800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230731 | 174700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230731 | 174600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230731 | 174500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230731 | 174400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230731 | 174300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230731 | 174200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230731 | 174100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230731 | 174000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230731 | 173900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230731 | 173800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230731 | 173700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230731 | 173600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230731 | 173500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230731 | 173400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230731 | 173300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230731 | 173200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230731 | 173100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230731 | 173000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230731 | 172900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230731 | 172800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230731 | 172700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 123 | 20230731 | 172600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230731 | 172500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230731 | 172400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230731 | 172300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230731 | 172200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230731 | 172100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230731 | 172000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230731 | 171900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230731 | 171800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230731 | 171700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230731 | 171600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230731 | 171500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230731 | 171400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230731 | 171300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230731 | 171200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230731 | 171100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230731 | 171000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230731 | 170900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230731 | 170800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230731 | 170700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230731 | 170600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230731 | 170500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230731 | 170400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230731 | 170300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230731 | 170200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230731 | 170100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230731 | 170000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230731 | 165900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230731 | 165800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230731 | 165700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 153 | 20230731 | 165600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230731 | 165500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230731 | 165400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230731 | 165300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230731 | 165200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230731 | 165100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230731 | 165000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230731 | 164900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230731 | 164800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230731 | 164700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230731 | 164600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230731 | 164500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230731 | 164400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230731 | 164300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230731 | 164200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230731 | 164100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230731 | 164000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230731 | 163900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230731 | 163800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230731 | 163700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230731 | 163600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230731 | 163500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230731 | 163400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230731 | 163300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230731 | 163200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230731 | 163100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230731 | 163000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230731 | 162900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230731 | 162800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230731 | 162700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 183 | 20230731 | 162600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230731 | 162500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20230731 | 162400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20230731 | 162300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20230731 | 162200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20230731 | 162100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20230731 | 162000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20230731 | 161900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20230731 | 161800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20230731 | 161700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20230731 | 161600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20230731 | 161500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20230731 | 161400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20230731 | 161300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20230731 | 161200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20230731 | 161100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20230731 | 161000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20230731 | 160900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20230731 | 160800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20230731 | 160700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20230731 | 160600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20230731 | 160500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20230731 | 160400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20230731 | 160300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20230731 | 160200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20230731 | 160100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20230731 | 160000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20230731 | 155900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20230731 | 155800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20230731 | 155700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 213 | 20230731 | 155600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20230731 | 155500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20230731 | 155400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20230731 | 155300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20230731 | 155200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20230731 | 155100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20230731 | 155000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20230731 | 154900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20230731 | 154800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20230731 | 154700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20230731 | 154600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20230731 | 154500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20230731 | 154400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20230731 | 154300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20230731 | 154200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20230731 | 154100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20230731 | 154000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20230731 | 153900 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20230731 | 153800 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20230731 | 153700 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20230731 | 153600 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20230731 | 153500 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20230731 | 153400 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20230731 | 153300 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20230731 | 153200 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20230731 | 153100 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20230731 | 153000 | 11704691000 | 44800 | 44800 | 44800 | 44800 | 3602 |
| 240 | 20230731 | 152900 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20230731 | 152800 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20230731 | 152700 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 243 | 20230731 | 152600 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20230731 | 152500 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20230731 | 152400 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20230731 | 152300 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20230731 | 152200 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20230731 | 152100 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20230731 | 152000 | 11543321400 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20230731 | 151900 | 11543321400 | 45050 | 45000 | 45050 | 44950 | 407 |
| 251 | 20230731 | 151800 | 11525005250 | 44950 | 44800 | 44950 | 44800 | 356 |
| 252 | 20230731 | 151700 | 11509024350 | 44800 | 44850 | 44900 | 44800 | 591 |
| 253 | 20230731 | 151600 | 11482512700 | 44800 | 44900 | 44900 | 44800 | 600 |
| 254 | 20230731 | 151500 | 11455612150 | 44850 | 44850 | 44900 | 44850 | 302 |
| 255 | 20230731 | 151400 | 11442062650 | 44850 | 44900 | 44950 | 44850 | 630 |
| 256 | 20230731 | 151300 | 11413778150 | 44900 | 44950 | 44950 | 44900 | 397 |
| 257 | 20230731 | 151200 | 11395940500 | 44950 | 44950 | 44950 | 44900 | 511 |
| 258 | 20230731 | 151100 | 11372987450 | 44950 | 44950 | 45000 | 44900 | 291 |
| 259 | 20230731 | 151000 | 11359912650 | 44950 | 44950 | 45000 | 44950 | 324 |
| 260 | 20230731 | 150900 | 11345345750 | 44950 | 45000 | 45050 | 44950 | 154 |
| 261 | 20230731 | 150800 | 11338417850 | 45000 | 45000 | 45100 | 44950 | 360 |
| 262 | 20230731 | 150700 | 11322219800 | 45000 | 45050 | 45050 | 45000 | 418 |
| 263 | 20230731 | 150600 | 11303398000 | 45050 | 45150 | 45150 | 44950 | 318 |
| 264 | 20230731 | 150500 | 11289073900 | 45200 | 45200 | 45250 | 45050 | 418 |
| 265 | 20230731 | 150400 | 11270212750 | 45200 | 45300 | 45300 | 45200 | 405 |
| 266 | 20230731 | 150300 | 11251879400 | 45250 | 44950 | 45250 | 44950 | 1878 |
| 267 | 20230731 | 150200 | 11167079350 | 44950 | 44900 | 45000 | 44900 | 222 |
| 268 | 20230731 | 150100 | 11157102400 | 44900 | 44900 | 44950 | 44850 | 298 |
| 269 | 20230731 | 150000 | 11143721500 | 44850 | 44950 | 44950 | 44850 | 324 |
| 270 | 20230731 | 145900 | 11129181350 | 44950 | 45000 | 45050 | 44900 | 644 |
| 271 | 20230731 | 145800 | 11100244200 | 45000 | 45050 | 45050 | 45000 | 780 |
| 272 | 20230731 | 145700 | 11065143250 | 45000 | 45000 | 45100 | 45000 | 679 |
| 273 | 20230731 | 145600 | 11034579900 | 45000 | 45050 | 45050 | 45000 | 166 |
| 274 | 20230731 | 145500 | 11027107200 | 45000 | 45050 | 45050 | 45000 | 139 |
| 275 | 20230731 | 145400 | 11020846900 | 45050 | 45100 | 45100 | 45050 | 264 |
| 276 | 20230731 | 145300 | 11008950450 | 45050 | 45100 | 45100 | 45050 | 451 |
| 277 | 20230731 | 145200 | 10988618500 | 45150 | 45250 | 45250 | 45150 | 1150 |
| 278 | 20230731 | 145100 | 10936689700 | 45250 | 45150 | 45250 | 45150 | 413 |
| 279 | 20230731 | 145000 | 10918026600 | 45200 | 45200 | 45250 | 45150 | 263 |
| 280 | 20230731 | 144900 | 10906147250 | 45200 | 45250 | 45250 | 45150 | 161 |
| 281 | 20230731 | 144800 | 10898870350 | 45200 | 45100 | 45250 | 45100 | 606 |
| 282 | 20230731 | 144700 | 10871476500 | 45150 | 45200 | 45200 | 45150 | 195 |
| 283 | 20230731 | 144600 | 10862669400 | 45250 | 45250 | 45300 | 45200 | 287 |
| 284 | 20230731 | 144500 | 10849683100 | 45300 | 45250 | 45300 | 45250 | 139 |
| 285 | 20230731 | 144400 | 10843391650 | 45250 | 45300 | 45300 | 45250 | 787 |
| 286 | 20230731 | 144300 | 10807749550 | 45300 | 45250 | 45300 | 45250 | 89 |
| 287 | 20230731 | 144200 | 10803721350 | 45250 | 45250 | 45250 | 45250 | 212 |
| 288 | 20230731 | 144100 | 10794128350 | 45250 | 45200 | 45250 | 45200 | 126 |
| 289 | 20230731 | 144000 | 10788433100 | 45200 | 45200 | 45200 | 45100 | 705 |
| 290 | 20230731 | 143900 | 10756598250 | 45250 | 45250 | 45250 | 45250 | 68 |
| 291 | 20230731 | 143800 | 10753521250 | 45250 | 45250 | 45250 | 45200 | 413 |
| 292 | 20230731 | 143700 | 10734845000 | 45200 | 45250 | 45250 | 45200 | 22 |
| 293 | 20230731 | 143600 | 10733850000 | 45250 | 45250 | 45250 | 45250 | 97 |
| 294 | 20230731 | 143500 | 10729460750 | 45250 | 45150 | 45250 | 45150 | 1079 |
| 295 | 20230731 | 143400 | 10680700300 | 45100 | 45050 | 45100 | 45050 | 133 |
| 296 | 20230731 | 143300 | 10674707450 | 45100 | 45000 | 45100 | 45000 | 28 |
| 297 | 20230731 | 143200 | 10673445600 | 45150 | 45000 | 45150 | 44750 | 1789 |
| 298 | 20230731 | 143100 | 10593055550 | 45000 | 45100 | 45100 | 45000 | 191 |
| 299 | 20230731 | 143000 | 10584451050 | 45100 | 44900 | 45150 | 44900 | 4195 |
| 300 | 20230731 | 142900 | 10395686900 | 44900 | 44850 | 44900 | 44850 | 56 |
| 301 | 20230731 | 142800 | 10393174750 | 44850 | 44850 | 44900 | 44800 | 100 |
| 302 | 20230731 | 142700 | 10388688500 | 44900 | 44900 | 44900 | 44850 | 134 |
| 303 | 20230731 | 142600 | 10382676300 | 44900 | 44950 | 44950 | 44850 | 275 |
| 304 | 20230731 | 142500 | 10370337500 | 44950 | 44900 | 44950 | 44900 | 194 |
| 305 | 20230731 | 142400 | 10361626650 | 44950 | 44900 | 44950 | 44900 | 115 |
| 306 | 20230731 | 142300 | 10356457950 | 44950 | 44900 | 44950 | 44900 | 162 |
| 307 | 20230731 | 142200 | 10349182750 | 44900 | 44800 | 44900 | 44800 | 277 |
| 308 | 20230731 | 142100 | 10336765400 | 44800 | 44850 | 44850 | 44800 | 189 |
| 309 | 20230731 | 142000 | 10328296000 | 44850 | 44800 | 44850 | 44800 | 9 |
| 310 | 20230731 | 141900 | 10327892650 | 44800 | 44800 | 44850 | 44750 | 388 |
| 311 | 20230731 | 141800 | 10310500050 | 44850 | 44900 | 44900 | 44800 | 35 |
| 312 | 20230731 | 141700 | 10308930150 | 44900 | 44900 | 44950 | 44850 | 128 |
| 313 | 20230731 | 141600 | 10303183000 | 44900 | 44900 | 44900 | 44800 | 172 |
| 314 | 20230731 | 141500 | 10295464550 | 44900 | 44950 | 44950 | 44850 | 112 |
| 315 | 20230731 | 141400 | 10290438300 | 44900 | 44850 | 44900 | 44800 | 507 |
| 316 | 20230731 | 141300 | 10267679250 | 44850 | 44800 | 44850 | 44800 | 270 |
| 317 | 20230731 | 141200 | 10255572350 | 44850 | 44850 | 44850 | 44700 | 178 |
| 318 | 20230731 | 141100 | 10247601400 | 44850 | 44800 | 44850 | 44800 | 15 |
| 319 | 20230731 | 141000 | 10246929150 | 44850 | 44750 | 44850 | 44750 | 34 |
| 320 | 20230731 | 140900 | 10245407400 | 44750 | 44900 | 44950 | 44750 | 137 |
| 321 | 20230731 | 140800 | 10239264800 | 44950 | 44850 | 45000 | 44850 | 612 |
| 322 | 20230731 | 140700 | 10211756700 | 44800 | 44700 | 44800 | 44700 | 321 |
| 323 | 20230731 | 140600 | 10197395350 | 44650 | 44650 | 44900 | 44600 | 599 |
| 324 | 20230731 | 140500 | 10170643800 | 44700 | 44650 | 44700 | 44650 | 315 |
| 325 | 20230731 | 140400 | 10156579000 | 44650 | 44600 | 44650 | 44600 | 152 |
| 326 | 20230731 | 140300 | 10149799000 | 44600 | 44700 | 44700 | 44600 | 1805 |
| 327 | 20230731 | 140200 | 10069256550 | 44700 | 44650 | 44700 | 44650 | 102 |
| 328 | 20230731 | 140100 | 10064699000 | 44700 | 44650 | 44700 | 44650 | 256 |
| 329 | 20230731 | 140000 | 10053268250 | 44700 | 44750 | 44750 | 44650 | 836 |
| 330 | 20230731 | 135900 | 10015898600 | 44750 | 44750 | 44750 | 44700 | 33 |
| 331 | 20230731 | 135800 | 10014422350 | 44750 | 44750 | 44750 | 44700 | 244 |
| 332 | 20230731 | 135700 | 10003514250 | 44700 | 44700 | 44750 | 44700 | 227 |
| 333 | 20230731 | 135600 | 9993360700 | 44750 | 44800 | 44800 | 44700 | 334 |
| 334 | 20230731 | 135500 | 9978421400 | 44800 | 44800 | 44800 | 44750 | 187 |
| 335 | 20230731 | 135400 | 9970052500 | 44800 | 44750 | 44850 | 44750 | 120 |
| 336 | 20230731 | 135300 | 9964679350 | 44900 | 44750 | 44900 | 44750 | 80 |
| 337 | 20230731 | 135200 | 9961096800 | 44750 | 44700 | 44750 | 44700 | 628 |
| 338 | 20230731 | 135100 | 9933022400 | 44750 | 44700 | 44900 | 44700 | 273 |
| 339 | 20230731 | 135000 | 9920806450 | 44700 | 44750 | 44750 | 44700 | 847 |
| 340 | 20230731 | 134900 | 9882937450 | 44750 | 44750 | 44800 | 44700 | 935 |
| 341 | 20230731 | 134800 | 9841135950 | 44750 | 44800 | 44800 | 44700 | 529 |
| 342 | 20230731 | 134700 | 9817462550 | 44750 | 44750 | 44800 | 44750 | 957 |
| 343 | 20230731 | 134600 | 9774631850 | 44800 | 44750 | 44800 | 44750 | 567 |
| 344 | 20230731 | 134500 | 9749244550 | 44750 | 44900 | 44950 | 44750 | 4017 |
| 345 | 20230731 | 134400 | 9569172900 | 44950 | 44950 | 45000 | 44900 | 589 |
| 346 | 20230731 | 134300 | 9542711450 | 44900 | 45050 | 45050 | 44900 | 1120 |
| 347 | 20230731 | 134200 | 9492385850 | 45050 | 45000 | 45100 | 45000 | 951 |
| 348 | 20230731 | 134100 | 9449563500 | 45000 | 45150 | 45150 | 45000 | 961 |
| 349 | 20230731 | 134000 | 9406283100 | 45150 | 45150 | 45150 | 45100 | 146 |
| 350 | 20230731 | 133900 | 9399691250 | 45100 | 45150 | 45150 | 45050 | 725 |
| 351 | 20230731 | 133800 | 9366980850 | 45150 | 45100 | 45150 | 45100 | 70 |
| 352 | 20230731 | 133700 | 9363822150 | 45100 | 45100 | 45100 | 45050 | 708 |
| 353 | 20230731 | 133600 | 9331920350 | 45050 | 45150 | 45150 | 45050 | 125 |
| 354 | 20230731 | 133500 | 9326284450 | 45100 | 45100 | 45150 | 45100 | 118 |
| 355 | 20230731 | 133400 | 9320962400 | 45100 | 45150 | 45150 | 45000 | 1057 |
| 356 | 20230731 | 133300 | 9273343500 | 45150 | 45050 | 45150 | 45050 | 158 |
| 357 | 20230731 | 133200 | 9266223200 | 45050 | 45100 | 45100 | 45000 | 408 |
| 358 | 20230731 | 133100 | 9247849550 | 45000 | 45100 | 45100 | 45000 | 348 |
| 359 | 20230731 | 133000 | 9232181550 | 45150 | 45150 | 45200 | 45100 | 173 |
| 360 | 20230731 | 132900 | 9224373050 | 45000 | 45000 | 45200 | 45000 | 995 |
| 361 | 20230731 | 132800 | 9179433450 | 45000 | 45000 | 45000 | 44950 | 100 |
| 362 | 20230731 | 132700 | 9174937450 | 44950 | 45000 | 45000 | 44950 | 697 |
| 363 | 20230731 | 132600 | 9143601550 | 45000 | 45000 | 45000 | 44950 | 643 |
| 364 | 20230731 | 132500 | 9114669050 | 45000 | 45050 | 45100 | 45000 | 247 |
| 365 | 20230731 | 132400 | 9103540700 | 45100 | 45200 | 45200 | 45100 | 353 |
| 366 | 20230731 | 132300 | 9087602450 | 45200 | 45150 | 45200 | 45150 | 138 |
| 367 | 20230731 | 132200 | 9081368650 | 45150 | 45050 | 45150 | 45050 | 169 |
| 368 | 20230731 | 132100 | 9073743550 | 45050 | 45100 | 45150 | 45050 | 132 |
| 369 | 20230731 | 132000 | 9067792050 | 45100 | 45150 | 45150 | 45100 | 273 |
| 370 | 20230731 | 131900 | 9055477250 | 45100 | 45100 | 45100 | 45100 | 122 |
| 371 | 20230731 | 131800 | 9049975050 | 45100 | 45100 | 45100 | 45100 | 102 |
| 372 | 20230731 | 131700 | 9045374850 | 45150 | 45150 | 45150 | 45100 | 82 |
| 373 | 20230731 | 131600 | 9041672850 | 45100 | 45100 | 45100 | 45050 | 120 |
| 374 | 20230731 | 131500 | 9036261050 | 45150 | 45100 | 45150 | 45100 | 57 |
| 375 | 20230731 | 131400 | 9033689350 | 45100 | 45050 | 45100 | 45050 | 212 |
| 376 | 20230731 | 131300 | 9024128200 | 45050 | 45000 | 45050 | 45000 | 184 |
| 377 | 20230731 | 131200 | 9015839500 | 45000 | 45000 | 45050 | 45000 | 239 |
| 378 | 20230731 | 131100 | 9005083150 | 45000 | 45050 | 45050 | 45000 | 183 |
| 379 | 20230731 | 131000 | 8996848100 | 45050 | 45050 | 45050 | 45000 | 62 |
| 380 | 20230731 | 130900 | 8994058000 | 45000 | 45000 | 45000 | 45000 | 254 |
| 381 | 20230731 | 130800 | 8982628000 | 45000 | 45100 | 45100 | 45000 | 347 |
| 382 | 20230731 | 130700 | 8966999050 | 45100 | 45100 | 45100 | 45100 | 31 |
| 383 | 20230731 | 130600 | 8965600950 | 45100 | 45100 | 45100 | 45100 | 62 |
| 384 | 20230731 | 130500 | 8962804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 385 | 20230731 | 130400 | 8962804750 | 45100 | 45000 | 45100 | 45000 | 164 |
| 386 | 20230731 | 130300 | 8955418350 | 45000 | 45000 | 45000 | 44950 | 235 |
| 387 | 20230731 | 130200 | 8944843450 | 44950 | 45050 | 45050 | 44950 | 189 |
| 388 | 20230731 | 130100 | 8936338900 | 45050 | 45050 | 45050 | 45000 | 403 |
| 389 | 20230731 | 130000 | 8918199350 | 45100 | 45000 | 45100 | 45000 | 102 |
| 390 | 20230731 | 125900 | 8913604350 | 45000 | 45050 | 45050 | 45000 | 41 |
| 391 | 20230731 | 125800 | 8911757650 | 45000 | 45050 | 45050 | 45000 | 17 |
| 392 | 20230731 | 125700 | 8910991850 | 45000 | 45000 | 45000 | 45000 | 4 |
| 393 | 20230731 | 125600 | 8910811850 | 45000 | 45100 | 45150 | 45000 | 260 |
| 394 | 20230731 | 125500 | 8899103150 | 45100 | 45050 | 45100 | 45050 | 35 |
| 395 | 20230731 | 125400 | 8897524700 | 45050 | 45100 | 45100 | 45050 | 23 |
| 396 | 20230731 | 125300 | 8896488450 | 45050 | 45100 | 45100 | 45050 | 266 |
| 397 | 20230731 | 125200 | 8884492450 | 45150 | 45150 | 45150 | 45150 | 5 |
| 398 | 20230731 | 125100 | 8884266700 | 45150 | 45200 | 45250 | 45150 | 557 |
| 399 | 20230731 | 125000 | 8859091350 | 45200 | 45200 | 45250 | 45200 | 650 |
| 400 | 20230731 | 124900 | 8829710850 | 45200 | 45150 | 45200 | 45150 | 156 |
| 401 | 20230731 | 124800 | 8822666300 | 45150 | 45150 | 45150 | 45100 | 45 |
| 402 | 20230731 | 124700 | 8820635550 | 45150 | 45100 | 45150 | 45100 | 204 |
| 403 | 20230731 | 124600 | 8811431650 | 45100 | 45050 | 45100 | 45050 | 75 |
| 404 | 20230731 | 124500 | 8808050450 | 45050 | 45000 | 45050 | 45000 | 114 |
| 405 | 20230731 | 124400 | 8802916150 | 45000 | 45000 | 45000 | 45000 | 83 |
| 406 | 20230731 | 124300 | 8799181150 | 44950 | 44900 | 45000 | 44900 | 140 |
| 407 | 20230731 | 124200 | 8792888500 | 44900 | 44950 | 44950 | 44900 | 803 |
| 408 | 20230731 | 124100 | 8756823300 | 44950 | 45000 | 45000 | 44950 | 311 |
| 409 | 20230731 | 124000 | 8742842800 | 45000 | 45000 | 45000 | 45000 | 7 |
| 410 | 20230731 | 123900 | 8742527800 | 44900 | 44950 | 44950 | 44900 | 552 |
| 411 | 20230731 | 123800 | 8717717000 | 45000 | 45000 | 45050 | 44950 | 92 |
| 412 | 20230731 | 123700 | 8713580300 | 45050 | 45050 | 45050 | 45000 | 52 |
| 413 | 20230731 | 123600 | 8711240200 | 45000 | 45000 | 45100 | 45000 | 34 |
| 414 | 20230731 | 123500 | 8709709700 | 45000 | 45000 | 45000 | 45000 | 179 |
| 415 | 20230731 | 123400 | 8701654700 | 45000 | 45050 | 45150 | 45000 | 483 |
| 416 | 20230731 | 123300 | 8679907900 | 45000 | 45000 | 45000 | 45000 | 247 |
| 417 | 20230731 | 123200 | 8668792900 | 45000 | 45000 | 45000 | 45000 | 100 |
| 418 | 20230731 | 123100 | 8664292900 | 45000 | 45000 | 45000 | 45000 | 12 |
| 419 | 20230731 | 123000 | 8663752900 | 45050 | 45000 | 45050 | 45000 | 243 |
| 420 | 20230731 | 122900 | 8652815150 | 45050 | 45000 | 45050 | 45000 | 125 |
| 421 | 20230731 | 122800 | 8647187050 | 45000 | 45050 | 45050 | 45000 | 345 |
| 422 | 20230731 | 122700 | 8631661600 | 45000 | 45100 | 45100 | 45000 | 320 |
| 423 | 20230731 | 122600 | 8617245250 | 45050 | 45200 | 45200 | 45050 | 466 |
| 424 | 20230731 | 122500 | 8596210550 | 45200 | 45150 | 45200 | 45150 | 292 |
| 425 | 20230731 | 122400 | 8583024750 | 45150 | 45000 | 45200 | 45000 | 281 |
| 426 | 20230731 | 122300 | 8570365000 | 45000 | 45000 | 45000 | 45000 | 128 |
| 427 | 20230731 | 122200 | 8564605000 | 44950 | 44950 | 45000 | 44900 | 169 |
| 428 | 20230731 | 122100 | 8557004800 | 44950 | 44950 | 44950 | 44900 | 466 |
| 429 | 20230731 | 122000 | 8536067600 | 44900 | 44900 | 44900 | 44900 | 66 |
| 430 | 20230731 | 121900 | 8533104200 | 44900 | 44950 | 44950 | 44900 | 662 |
| 431 | 20230731 | 121800 | 8503368900 | 44950 | 45000 | 45000 | 44950 | 285 |
| 432 | 20230731 | 121700 | 8490557000 | 45000 | 44950 | 45000 | 44950 | 296 |
| 433 | 20230731 | 121600 | 8477251750 | 45000 | 45000 | 45000 | 44950 | 27 |
| 434 | 20230731 | 121500 | 8476037350 | 45000 | 45000 | 45000 | 44950 | 185 |
| 435 | 20230731 | 121400 | 8467715100 | 45000 | 45000 | 45050 | 45000 | 746 |
| 436 | 20230731 | 121300 | 8434144950 | 45000 | 45050 | 45100 | 45000 | 721 |
| 437 | 20230731 | 121200 | 8401693000 | 45100 | 45100 | 45100 | 45050 | 376 |
| 438 | 20230731 | 121100 | 8384752850 | 45100 | 45100 | 45150 | 45100 | 228 |
| 439 | 20230731 | 121000 | 8374466700 | 45100 | 45100 | 45100 | 45050 | 13 |
| 440 | 20230731 | 120900 | 8373880600 | 45050 | 45100 | 45150 | 45050 | 431 |
| 441 | 20230731 | 120800 | 8354457300 | 45150 | 45150 | 45150 | 45100 | 149 |
| 442 | 20230731 | 120700 | 8347731100 | 45200 | 45100 | 45200 | 45050 | 43 |
| 443 | 20230731 | 120600 | 8345792250 | 45150 | 45100 | 45200 | 45050 | 48 |
| 444 | 20230731 | 120500 | 8343628750 | 45000 | 45000 | 45050 | 45000 | 232 |
| 445 | 20230731 | 120400 | 8333188600 | 45000 | 45050 | 45050 | 44900 | 5153 |
| 446 | 20230731 | 120300 | 8101471600 | 45050 | 45400 | 45400 | 45050 | 9585 |
| 447 | 20230731 | 120200 | 7667818850 | 45450 | 45450 | 45500 | 45450 | 153 |
| 448 | 20230731 | 120100 | 7660862500 | 45400 | 45450 | 45450 | 45400 | 647 |
| 449 | 20230731 | 120000 | 7631459850 | 45450 | 45450 | 45500 | 45450 | 42 |
| 450 | 20230731 | 115900 | 7629550750 | 45450 | 45500 | 45500 | 45450 | 331 |
| 451 | 20230731 | 115800 | 7614502550 | 45500 | 45500 | 45500 | 45500 | 328 |
| 452 | 20230731 | 115700 | 7599578550 | 45500 | 45500 | 45500 | 45500 | 7 |
| 453 | 20230731 | 115600 | 7599260050 | 45500 | 45500 | 45500 | 45500 | 54 |
| 454 | 20230731 | 115500 | 7596803050 | 45500 | 45650 | 45650 | 45450 | 359 |
| 455 | 20230731 | 115400 | 7580476400 | 45500 | 45700 | 45700 | 45500 | 25 |
| 456 | 20230731 | 115300 | 7579334500 | 45500 | 45700 | 45700 | 45500 | 407 |
| 457 | 20230731 | 115200 | 7560772100 | 45700 | 45700 | 45700 | 45700 | 16 |
| 458 | 20230731 | 115100 | 7560040900 | 45700 | 45650 | 45700 | 45650 | 347 |
| 459 | 20230731 | 115000 | 7544183100 | 45650 | 45700 | 45700 | 45650 | 124 |
| 460 | 20230731 | 114900 | 7538518000 | 45700 | 45550 | 45700 | 45550 | 685 |
| 461 | 20230731 | 114800 | 7507248450 | 45550 | 45600 | 45600 | 45550 | 174 |
| 462 | 20230731 | 114700 | 7499314800 | 45550 | 45600 | 45600 | 45550 | 116 |
| 463 | 20230731 | 114600 | 7494025350 | 45600 | 45600 | 45600 | 45600 | 66 |
| 464 | 20230731 | 114500 | 7491015750 | 45600 | 45550 | 45600 | 45500 | 34 |
| 465 | 20230731 | 114400 | 7489467050 | 45500 | 45550 | 45550 | 45500 | 53 |
| 466 | 20230731 | 114300 | 7487052950 | 45550 | 45500 | 45550 | 45450 | 249 |
| 467 | 20230731 | 114200 | 7475724650 | 45500 | 45550 | 45550 | 45500 | 56 |
| 468 | 20230731 | 114100 | 7473174100 | 45550 | 45500 | 45550 | 45450 | 91 |
| 469 | 20230731 | 114000 | 7469033700 | 45500 | 45500 | 45500 | 45450 | 128 |
| 470 | 20230731 | 113900 | 7463214800 | 45500 | 45500 | 45500 | 45450 | 142 |
| 471 | 20230731 | 113800 | 7456753850 | 45500 | 45500 | 45500 | 45450 | 333 |
| 472 | 20230731 | 113700 | 7441614900 | 45400 | 45500 | 45500 | 45400 | 351 |
| 473 | 20230731 | 113600 | 7425668150 | 45500 | 45500 | 45500 | 45500 | 10 |
| 474 | 20230731 | 113500 | 7425213150 | 45500 | 45550 | 45550 | 45500 | 239 |
| 475 | 20230731 | 113400 | 7414338500 | 45500 | 45500 | 45500 | 45500 | 58 |
| 476 | 20230731 | 113300 | 7411699500 | 45550 | 45550 | 45550 | 45550 | 168 |
| 477 | 20230731 | 113200 | 7404047100 | 45550 | 45550 | 45550 | 45500 | 59 |
| 478 | 20230731 | 113100 | 7401361950 | 45500 | 45550 | 45550 | 45500 | 51 |
| 479 | 20230731 | 113000 | 7399041400 | 45550 | 45500 | 45550 | 45500 | 83 |
| 480 | 20230731 | 112900 | 7395264300 | 45550 | 45500 | 45550 | 45500 | 114 |
| 481 | 20230731 | 112800 | 7390074800 | 45500 | 45500 | 45500 | 45450 | 169 |
| 482 | 20230731 | 112700 | 7382386950 | 45500 | 45450 | 45500 | 45450 | 22 |
| 483 | 20230731 | 112600 | 7381386050 | 45500 | 45500 | 45500 | 45500 | 23 |
| 484 | 20230731 | 112500 | 7380339550 | 45500 | 45400 | 45500 | 45400 | 214 |
| 485 | 20230731 | 112400 | 7370605650 | 45400 | 45350 | 45500 | 45350 | 626 |
| 486 | 20230731 | 112300 | 7342197400 | 45300 | 45200 | 45300 | 45200 | 370 |
| 487 | 20230731 | 112200 | 7325453400 | 45150 | 45150 | 45250 | 45150 | 429 |
| 488 | 20230731 | 112100 | 7306081600 | 45150 | 45250 | 45250 | 45150 | 434 |
| 489 | 20230731 | 112000 | 7286479900 | 45250 | 45150 | 45250 | 45150 | 133 |
| 490 | 20230731 | 111900 | 7280468650 | 45150 | 45200 | 45200 | 45150 | 155 |
| 491 | 20230731 | 111800 | 7273469700 | 45200 | 45200 | 45200 | 45150 | 1106 |
| 492 | 20230731 | 111700 | 7223485100 | 45200 | 45200 | 45250 | 45200 | 180 |
| 493 | 20230731 | 111600 | 7215348900 | 45250 | 45250 | 45250 | 45200 | 376 |
| 494 | 20230731 | 111500 | 7198350950 | 45300 | 45300 | 45300 | 45250 | 2090 |
| 495 | 20230731 | 111400 | 7103772900 | 45300 | 45250 | 45300 | 45250 | 338 |
| 496 | 20230731 | 111300 | 7088463450 | 45250 | 45300 | 45300 | 45250 | 349 |
| 497 | 20230731 | 111200 | 7072654650 | 45300 | 45350 | 45350 | 45300 | 71 |
| 498 | 20230731 | 111100 | 7069437150 | 45350 | 45300 | 45350 | 45300 | 79 |
| 499 | 20230731 | 111000 | 7065857050 | 45350 | 45300 | 45350 | 45300 | 128 |
| 500 | 20230731 | 110900 | 7060057200 | 45300 | 45300 | 45300 | 45250 | 302 |
| 501 | 20230731 | 110800 | 7046387500 | 45300 | 45300 | 45300 | 45250 | 408 |
| 502 | 20230731 | 110700 | 7027918150 | 45300 | 45300 | 45350 | 45250 | 303 |
| 503 | 20230731 | 110600 | 7014200700 | 45300 | 45300 | 45300 | 45250 | 515 |
| 504 | 20230731 | 110500 | 6990872100 | 45300 | 45350 | 45350 | 45300 | 214 |
| 505 | 20230731 | 110400 | 6981168100 | 45400 | 45400 | 45400 | 45250 | 589 |
| 506 | 20230731 | 110300 | 6954497000 | 45400 | 45350 | 45400 | 45250 | 389 |
| 507 | 20230731 | 110200 | 6936884950 | 45350 | 45300 | 45350 | 45250 | 564 |
| 508 | 20230731 | 110100 | 6911337650 | 45300 | 45300 | 45350 | 45300 | 647 |
| 509 | 20230731 | 110000 | 6882025450 | 45350 | 45300 | 45350 | 45300 | 215 |
| 510 | 20230731 | 105900 | 6872277500 | 45300 | 45350 | 45350 | 45300 | 111 |
| 511 | 20230731 | 105800 | 6867246400 | 45400 | 45400 | 45400 | 45350 | 72 |
| 512 | 20230731 | 105700 | 6863979750 | 45400 | 45300 | 45400 | 45300 | 383 |
| 513 | 20230731 | 105600 | 6846629450 | 45300 | 45500 | 45500 | 45300 | 3345 |
| 514 | 20230731 | 105500 | 6694843250 | 45500 | 45450 | 45500 | 45400 | 213 |
| 515 | 20230731 | 105400 | 6685164500 | 45400 | 45400 | 45450 | 45400 | 154 |
| 516 | 20230731 | 105300 | 6678172650 | 45450 | 45450 | 45500 | 45400 | 49 |
| 517 | 20230731 | 105200 | 6675946200 | 45500 | 45550 | 45550 | 45400 | 1198 |
| 518 | 20230731 | 105100 | 6621478850 | 45500 | 45500 | 45650 | 45500 | 136 |
| 519 | 20230731 | 105000 | 6615288500 | 45500 | 45500 | 45500 | 45500 | 5 |
| 520 | 20230731 | 104900 | 6615061000 | 45450 | 45500 | 45500 | 45400 | 357 |
| 521 | 20230731 | 104800 | 6598833200 | 45500 | 45700 | 45700 | 45500 | 3 |
| 522 | 20230731 | 104700 | 6598696500 | 45400 | 45550 | 45700 | 45400 | 530 |
| 523 | 20230731 | 104600 | 6574547550 | 45400 | 45700 | 45750 | 45400 | 3233 |
| 524 | 20230731 | 104500 | 6427388950 | 45700 | 45700 | 45900 | 45650 | 352 |
| 525 | 20230731 | 104400 | 6411309400 | 45700 | 45700 | 45700 | 45650 | 186 |
| 526 | 20230731 | 104300 | 6402814900 | 45650 | 45850 | 45850 | 45650 | 194 |
| 527 | 20230731 | 104200 | 6393956650 | 45850 | 45800 | 45900 | 45650 | 964 |
| 528 | 20230731 | 104100 | 6349889250 | 45800 | 45850 | 45850 | 45750 | 563 |
| 529 | 20230731 | 104000 | 6324079100 | 45750 | 45700 | 45800 | 45700 | 473 |
| 530 | 20230731 | 103900 | 6302442050 | 45750 | 45700 | 45750 | 45700 | 93 |
| 531 | 20230731 | 103800 | 6298191800 | 45700 | 45750 | 45750 | 45700 | 108 |
| 532 | 20230731 | 103700 | 6293256050 | 45700 | 45700 | 45700 | 45550 | 348 |
| 533 | 20230731 | 103600 | 6277363050 | 45700 | 45700 | 45700 | 45600 | 8 |
| 534 | 20230731 | 103500 | 6276997550 | 45500 | 45600 | 45600 | 45500 | 337 |
| 535 | 20230731 | 103400 | 6261644200 | 45550 | 45600 | 45600 | 45550 | 45 |
| 536 | 20230731 | 103300 | 6259593950 | 45550 | 45600 | 45600 | 45550 | 301 |
| 537 | 20230731 | 103200 | 6245881500 | 45600 | 45550 | 45600 | 45550 | 245 |
| 538 | 20230731 | 103100 | 6234718400 | 45550 | 45550 | 45750 | 45500 | 150 |
| 539 | 20230731 | 103000 | 6227885550 | 45500 | 45650 | 45850 | 45500 | 1231 |
| 540 | 20230731 | 102900 | 6171824100 | 45600 | 45650 | 45900 | 45600 | 280 |
| 541 | 20230731 | 102800 | 6159046800 | 45650 | 45600 | 45650 | 45600 | 28 |
| 542 | 20230731 | 102700 | 6157769950 | 45600 | 45750 | 45750 | 45600 | 1941 |
| 543 | 20230731 | 102600 | 6069140700 | 45750 | 45750 | 45900 | 45750 | 278 |
| 544 | 20230731 | 102500 | 6056401750 | 45700 | 45800 | 45800 | 45700 | 413 |
| 545 | 20230731 | 102400 | 6037519750 | 45750 | 45850 | 45850 | 45750 | 321 |
| 546 | 20230731 | 102300 | 6022816900 | 45800 | 45700 | 45900 | 45650 | 315 |
| 547 | 20230731 | 102200 | 6008412650 | 45800 | 45600 | 45800 | 45600 | 463 |
| 548 | 20230731 | 102100 | 5987278350 | 45550 | 45650 | 45650 | 45550 | 303 |
| 549 | 20230731 | 102000 | 5973466150 | 45750 | 45650 | 45750 | 45600 | 244 |
| 550 | 20230731 | 101900 | 5962330300 | 45600 | 45900 | 45900 | 45600 | 199 |
| 551 | 20230731 | 101800 | 5953228000 | 46050 | 46000 | 46100 | 45600 | 828 |
| 552 | 20230731 | 101700 | 5915171200 | 45650 | 45750 | 45900 | 45650 | 149 |
| 553 | 20230731 | 101600 | 5908351400 | 45700 | 45750 | 45850 | 45600 | 867 |
| 554 | 20230731 | 101500 | 5868747850 | 45750 | 45900 | 45900 | 45750 | 988 |
| 555 | 20230731 | 101400 | 5823499650 | 45900 | 45950 | 46000 | 45800 | 1575 |
| 556 | 20230731 | 101300 | 5751132350 | 45950 | 46000 | 46050 | 45850 | 983 |
| 557 | 20230731 | 101200 | 5705903050 | 46000 | 45800 | 46000 | 45750 | 177 |
| 558 | 20230731 | 101100 | 5697793950 | 45850 | 45850 | 45900 | 45700 | 251 |
| 559 | 20230731 | 101000 | 5686289550 | 45800 | 45850 | 45900 | 45800 | 734 |
| 560 | 20230731 | 100900 | 5652654550 | 45800 | 45800 | 45850 | 45800 | 1475 |
| 561 | 20230731 | 100800 | 5585098050 | 45650 | 45600 | 45800 | 45600 | 195 |
| 562 | 20230731 | 100700 | 5576197450 | 45600 | 45850 | 45850 | 45550 | 201 |
| 563 | 20230731 | 100600 | 5567023250 | 45850 | 45900 | 45900 | 45550 | 1177 |
| 564 | 20230731 | 100500 | 5513314650 | 45700 | 45500 | 45900 | 45500 | 278 |
| 565 | 20230731 | 100400 | 5500605050 | 45450 | 45450 | 45900 | 45400 | 2020 |
| 566 | 20230731 | 100300 | 5408730450 | 45400 | 45550 | 45550 | 45400 | 1159 |
| 567 | 20230731 | 100200 | 5356008950 | 45550 | 45800 | 45800 | 45550 | 723 |
| 568 | 20230731 | 100100 | 5323037000 | 45800 | 45800 | 45800 | 45550 | 310 |
| 569 | 20230731 | 100000 | 5308853350 | 45550 | 45500 | 45850 | 45450 | 500 |
| 570 | 20230731 | 095900 | 5286067950 | 45700 | 46000 | 46000 | 45400 | 7436 |
| 571 | 20230731 | 095800 | 4946422750 | 46050 | 46150 | 46150 | 46000 | 298 |
| 572 | 20230731 | 095700 | 4932700650 | 46200 | 46400 | 46400 | 46000 | 3704 |
| 573 | 20230731 | 095600 | 4761335250 | 46350 | 46650 | 46650 | 46350 | 2181 |
| 574 | 20230731 | 095500 | 4659983300 | 46550 | 46700 | 46700 | 46500 | 578 |
| 575 | 20230731 | 095400 | 4633044150 | 46700 | 46750 | 46850 | 46700 | 428 |
| 576 | 20230731 | 095300 | 4613046400 | 46550 | 46800 | 46900 | 46550 | 823 |
| 577 | 20230731 | 095200 | 4574627200 | 46800 | 46750 | 46800 | 46750 | 307 |
| 578 | 20230731 | 095100 | 4560273400 | 46800 | 46900 | 47050 | 46800 | 810 |
| 579 | 20230731 | 095000 | 4522282250 | 47050 | 46700 | 47050 | 46700 | 1427 |
| 580 | 20230731 | 094900 | 4455343150 | 46700 | 47050 | 47050 | 46650 | 1145 |
| 581 | 20230731 | 094800 | 4401729600 | 46900 | 47100 | 47200 | 46900 | 786 |
| 582 | 20230731 | 094700 | 4364699500 | 47100 | 46900 | 47100 | 46650 | 2241 |
| 583 | 20230731 | 094600 | 4259465650 | 46900 | 46500 | 46900 | 46500 | 1660 |
| 584 | 20230731 | 094500 | 4181962900 | 46450 | 46450 | 46500 | 46450 | 964 |
| 585 | 20230731 | 094400 | 4137154650 | 46500 | 46250 | 46500 | 46250 | 1026 |
| 586 | 20230731 | 094300 | 4089583450 | 46250 | 46100 | 46250 | 46100 | 405 |
| 587 | 20230731 | 094200 | 4070875900 | 46100 | 46100 | 46100 | 46000 | 164 |
| 588 | 20230731 | 094100 | 4063326200 | 46050 | 46050 | 46100 | 46000 | 331 |
| 589 | 20230731 | 094000 | 4048091700 | 46050 | 45950 | 46050 | 45900 | 1361 |
| 590 | 20230731 | 093900 | 3985507700 | 45950 | 45800 | 46000 | 45600 | 1166 |
| 591 | 20230731 | 093800 | 3932139350 | 45750 | 45550 | 45850 | 45400 | 836 |
| 592 | 20230731 | 093700 | 3893903400 | 45550 | 45600 | 45600 | 45350 | 4038 |
| 593 | 20230731 | 093600 | 3710496050 | 45600 | 45800 | 45850 | 45600 | 1252 |
| 594 | 20230731 | 093500 | 3653216100 | 45750 | 45900 | 45900 | 45750 | 273 |
| 595 | 20230731 | 093400 | 3640723100 | 45750 | 45550 | 45900 | 45550 | 1244 |
| 596 | 20230731 | 093300 | 3583944750 | 45500 | 45900 | 45950 | 45500 | 3619 |
| 597 | 20230731 | 093200 | 3418508750 | 45900 | 45900 | 45950 | 45900 | 366 |
| 598 | 20230731 | 093100 | 3401704750 | 45950 | 45950 | 45950 | 45900 | 1197 |
| 599 | 20230731 | 093000 | 3346753200 | 45950 | 46000 | 46000 | 45900 | 499 |
| 600 | 20230731 | 092900 | 3323817350 | 46000 | 46000 | 46250 | 45850 | 1238 |
| 601 | 20230731 | 092800 | 3266934000 | 45900 | 46250 | 46250 | 45900 | 1580 |
| 602 | 20230731 | 092700 | 3194261150 | 46250 | 46400 | 46550 | 46250 | 2123 |
| 603 | 20230731 | 092600 | 3095874850 | 46300 | 46400 | 46400 | 46300 | 1502 |
| 604 | 20230731 | 092500 | 3026275650 | 46400 | 46500 | 46500 | 46400 | 1339 |
| 605 | 20230731 | 092400 | 2964062050 | 46450 | 46800 | 46800 | 46450 | 2888 |
| 606 | 20230731 | 092300 | 2829549700 | 46800 | 47050 | 47050 | 46800 | 2049 |
| 607 | 20230731 | 092200 | 2733414800 | 47050 | 47550 | 47550 | 46850 | 2586 |
| 608 | 20230731 | 092100 | 2611675050 | 47550 | 46500 | 47550 | 46500 | 4351 |
| 609 | 20230731 | 092000 | 2407170550 | 46600 | 46400 | 46600 | 46400 | 2692 |
| 610 | 20230731 | 091900 | 2282082950 | 46500 | 46650 | 46800 | 46400 | 3247 |
| 611 | 20230731 | 091800 | 2131047450 | 46700 | 47000 | 47700 | 46600 | 7591 |
| 612 | 20230731 | 091700 | 1772667800 | 46850 | 45650 | 47150 | 45650 | 5035 |
| 613 | 20230731 | 091600 | 1538974250 | 45650 | 45300 | 45650 | 45100 | 2515 |
| 614 | 20230731 | 091500 | 1424773000 | 45400 | 44750 | 45500 | 44700 | 1093 |
| 615 | 20230731 | 091400 | 1375400000 | 44700 | 45050 | 45100 | 44700 | 5199 |
| 616 | 20230731 | 091300 | 1141902100 | 45050 | 45600 | 45700 | 45050 | 4284 |
| 617 | 20230731 | 091200 | 947776350 | 45450 | 45500 | 45850 | 45450 | 1565 |
| 618 | 20230731 | 091100 | 876494050 | 45550 | 45500 | 45800 | 45500 | 648 |
| 619 | 20230731 | 091000 | 846893350 | 45700 | 45500 | 45800 | 45500 | 401 |
| 620 | 20230731 | 090900 | 828623850 | 45800 | 45500 | 45800 | 45450 | 368 |
| 621 | 20230731 | 090800 | 811835750 | 45400 | 45500 | 45500 | 45400 | 226 |
| 622 | 20230731 | 090700 | 801558650 | 45350 | 45450 | 45500 | 45200 | 2247 |
| 623 | 20230731 | 090600 | 699665200 | 45500 | 45500 | 45650 | 45450 | 517 |
| 624 | 20230731 | 090500 | 676135750 | 45450 | 45400 | 45450 | 45400 | 1761 |
| 625 | 20230731 | 090400 | 596130050 | 45450 | 45500 | 45500 | 45400 | 1307 |
| 626 | 20230731 | 090300 | 536753450 | 45500 | 45700 | 45900 | 45450 | 2316 |
| 627 | 20230731 | 090200 | 431142900 | 45650 | 45750 | 45900 | 45650 | 669 |
| 628 | 20230731 | 090100 | 400494050 | 45800 | 45500 | 45850 | 45500 | 2202 |
| 629 | 20230731 | 090000 | 299867600 | 45750 | 46000 | 46050 | 45500 | 6434 |