31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 183300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 3 | 20230731 | 183200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20230731 | 183100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20230731 | 183000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20230731 | 182900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20230731 | 182800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20230731 | 182700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20230731 | 182600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20230731 | 182500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20230731 | 182400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20230731 | 182300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20230731 | 182200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20230731 | 182100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20230731 | 182000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20230731 | 181900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20230731 | 181800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20230731 | 181700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20230731 | 181600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20230731 | 181500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20230731 | 181400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20230731 | 181300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20230731 | 181200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20230731 | 181100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20230731 | 181000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20230731 | 180900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20230731 | 180800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20230731 | 180700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20230731 | 180600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20230731 | 180500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20230731 | 180400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20230731 | 180300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 33 | 20230731 | 180200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20230731 | 180100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20230731 | 180000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20230731 | 175900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20230731 | 175800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20230731 | 175700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20230731 | 175600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20230731 | 175500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20230731 | 175400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20230731 | 175300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20230731 | 175200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20230731 | 175100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20230731 | 175000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20230731 | 174900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20230731 | 174800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20230731 | 174700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20230731 | 174600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20230731 | 174500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20230731 | 174400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20230731 | 174300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20230731 | 174200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20230731 | 174100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20230731 | 174000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20230731 | 173900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20230731 | 173800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20230731 | 173700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20230731 | 173600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20230731 | 173500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20230731 | 173400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20230731 | 173300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 63 | 20230731 | 173200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20230731 | 173100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20230731 | 173000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20230731 | 172900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20230731 | 172800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20230731 | 172700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20230731 | 172600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20230731 | 172500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20230731 | 172400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20230731 | 172300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20230731 | 172200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20230731 | 172100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20230731 | 172000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20230731 | 171900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20230731 | 171800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20230731 | 171700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20230731 | 171600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20230731 | 171500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20230731 | 171400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20230731 | 171300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20230731 | 171200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20230731 | 171100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20230731 | 171000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20230731 | 170900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20230731 | 170800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20230731 | 170700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20230731 | 170600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20230731 | 170500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20230731 | 170400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20230731 | 170300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 93 | 20230731 | 170200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20230731 | 170100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20230731 | 170000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20230731 | 165900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20230731 | 165800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20230731 | 165700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20230731 | 165600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20230731 | 165500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20230731 | 165400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20230731 | 165300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20230731 | 165200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20230731 | 165100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20230731 | 165000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20230731 | 164900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20230731 | 164800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20230731 | 164700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20230731 | 164600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20230731 | 164500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20230731 | 164400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20230731 | 164300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20230731 | 164200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20230731 | 164100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20230731 | 164000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20230731 | 163900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20230731 | 163800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20230731 | 163700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20230731 | 163600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20230731 | 163500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20230731 | 163400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20230731 | 163300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 123 | 20230731 | 163200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20230731 | 163100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20230731 | 163000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20230731 | 162900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20230731 | 162800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20230731 | 162700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20230731 | 162600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20230731 | 162500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20230731 | 162400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20230731 | 162300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20230731 | 162200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20230731 | 162100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20230731 | 162000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20230731 | 161900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20230731 | 161800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20230731 | 161700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20230731 | 161600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20230731 | 161500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20230731 | 161400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20230731 | 161300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20230731 | 161200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20230731 | 161100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20230731 | 161000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20230731 | 160900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20230731 | 160800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20230731 | 160700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20230731 | 160600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20230731 | 160500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20230731 | 160400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20230731 | 160300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 153 | 20230731 | 160200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20230731 | 160100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20230731 | 160000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20230731 | 155900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20230731 | 155800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20230731 | 155700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20230731 | 155600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20230731 | 155500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20230731 | 155400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20230731 | 155300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20230731 | 155200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20230731 | 155100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20230731 | 155000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20230731 | 154900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20230731 | 154800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20230731 | 154700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20230731 | 154600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20230731 | 154500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20230731 | 154400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20230731 | 154300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20230731 | 154200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20230731 | 154100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20230731 | 154000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20230731 | 153900 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20230731 | 153800 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20230731 | 153700 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20230731 | 153600 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20230731 | 153500 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20230731 | 153400 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20230731 | 153300 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 183 | 20230731 | 153200 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20230731 | 153100 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20230731 | 153000 | 11364780750 | 45750 | 45750 | 45750 | 45750 | 6509 |
| 186 | 20230731 | 152900 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20230731 | 152800 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20230731 | 152700 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20230731 | 152600 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20230731 | 152500 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20230731 | 152400 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20230731 | 152300 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20230731 | 152200 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20230731 | 152100 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20230731 | 152000 | 11066994000 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20230731 | 151900 | 11066994000 | 45300 | 45350 | 45500 | 45300 | 1786 |
| 197 | 20230731 | 151800 | 10985974000 | 45250 | 45250 | 45250 | 45250 | 5 |
| 198 | 20230731 | 151700 | 10985747750 | 45250 | 45300 | 45350 | 45250 | 1907 |
| 199 | 20230731 | 151600 | 10899314500 | 45250 | 45200 | 45250 | 45200 | 373 |
| 200 | 20230731 | 151500 | 10882436300 | 45200 | 45300 | 45300 | 45200 | 115 |
| 201 | 20230731 | 151400 | 10877231050 | 45250 | 45300 | 45300 | 45100 | 1324 |
| 202 | 20230731 | 151300 | 10817389500 | 45250 | 45300 | 45300 | 45200 | 283 |
| 203 | 20230731 | 151200 | 10804575850 | 45300 | 45200 | 45300 | 45200 | 126 |
| 204 | 20230731 | 151100 | 10798870250 | 45150 | 45200 | 45200 | 45150 | 373 |
| 205 | 20230731 | 151000 | 10782011200 | 45200 | 45150 | 45200 | 45100 | 166 |
| 206 | 20230731 | 150900 | 10774518750 | 45200 | 45200 | 45200 | 45200 | 1117 |
| 207 | 20230731 | 150800 | 10724030350 | 45300 | 45250 | 45300 | 45200 | 657 |
| 208 | 20230731 | 150700 | 10694321400 | 45300 | 45200 | 45300 | 45200 | 307 |
| 209 | 20230731 | 150600 | 10680432900 | 45300 | 45100 | 45300 | 45050 | 409 |
| 210 | 20230731 | 150500 | 10661985100 | 45050 | 44950 | 45100 | 44950 | 2241 |
| 211 | 20230731 | 150400 | 10561134350 | 44950 | 45000 | 45000 | 44900 | 816 |
| 212 | 20230731 | 150300 | 10524455150 | 44950 | 44950 | 44950 | 44950 | 152 |
| 213 | 20230731 | 150200 | 10517622750 | 44950 | 44900 | 44950 | 44900 | 15 |
| 214 | 20230731 | 150100 | 10516949100 | 44900 | 44950 | 44950 | 44900 | 625 |
| 215 | 20230731 | 150000 | 10488868700 | 44900 | 44950 | 44950 | 44900 | 476 |
| 216 | 20230731 | 145900 | 10467485350 | 45000 | 45000 | 45050 | 45000 | 516 |
| 217 | 20230731 | 145800 | 10444264800 | 45000 | 44900 | 45000 | 44850 | 1284 |
| 218 | 20230731 | 145700 | 10386562350 | 44900 | 44900 | 44900 | 44850 | 826 |
| 219 | 20230731 | 145600 | 10349492300 | 44950 | 44850 | 44950 | 44850 | 566 |
| 220 | 20230731 | 145500 | 10324093650 | 44850 | 45000 | 45000 | 44850 | 1660 |
| 221 | 20230731 | 145400 | 10249531700 | 45000 | 45000 | 45050 | 45000 | 339 |
| 222 | 20230731 | 145300 | 10234276000 | 45050 | 45100 | 45100 | 45000 | 2327 |
| 223 | 20230731 | 145200 | 10129435550 | 45150 | 45200 | 45200 | 45150 | 259 |
| 224 | 20230731 | 145100 | 10117734100 | 45200 | 45200 | 45250 | 45200 | 172 |
| 225 | 20230731 | 145000 | 10109953150 | 45200 | 45150 | 45250 | 45150 | 16 |
| 226 | 20230731 | 144900 | 10109229950 | 45200 | 45200 | 45200 | 45050 | 276 |
| 227 | 20230731 | 144800 | 10096763450 | 45050 | 45200 | 45200 | 45050 | 637 |
| 228 | 20230731 | 144700 | 10068015550 | 45150 | 45300 | 45300 | 45150 | 882 |
| 229 | 20230731 | 144600 | 10028163650 | 45200 | 45250 | 45300 | 45200 | 346 |
| 230 | 20230731 | 144500 | 10012507550 | 45250 | 45250 | 45300 | 45250 | 691 |
| 231 | 20230731 | 144400 | 9981239150 | 45350 | 45300 | 45350 | 45300 | 188 |
| 232 | 20230731 | 144300 | 9972719450 | 45300 | 45300 | 45300 | 45300 | 77 |
| 233 | 20230731 | 144200 | 9969231350 | 45350 | 45400 | 45400 | 45250 | 43 |
| 234 | 20230731 | 144100 | 9967280800 | 45300 | 45300 | 45300 | 45300 | 62 |
| 235 | 20230731 | 144000 | 9964472200 | 45300 | 45300 | 45400 | 45300 | 267 |
| 236 | 20230731 | 143900 | 9952359550 | 45400 | 45400 | 45400 | 45400 | 10 |
| 237 | 20230731 | 143800 | 9951905550 | 45400 | 45350 | 45400 | 45300 | 492 |
| 238 | 20230731 | 143700 | 9929612750 | 45350 | 45300 | 45350 | 45300 | 16 |
| 239 | 20230731 | 143600 | 9928887400 | 45350 | 45300 | 45350 | 45250 | 106 |
| 240 | 20230731 | 143500 | 9924087900 | 45300 | 45250 | 45300 | 45250 | 153 |
| 241 | 20230731 | 143400 | 9917162050 | 45300 | 45250 | 45300 | 45250 | 52 |
| 242 | 20230731 | 143300 | 9914809000 | 45250 | 45200 | 45250 | 45200 | 60 |
| 243 | 20230731 | 143200 | 9912094500 | 45200 | 45150 | 45250 | 45150 | 5 |
| 244 | 20230731 | 143100 | 9911868450 | 45050 | 45300 | 45300 | 45050 | 804 |
| 245 | 20230731 | 143000 | 9875545000 | 45200 | 45150 | 45200 | 45150 | 324 |
| 246 | 20230731 | 142900 | 9860900900 | 45150 | 45300 | 45300 | 45150 | 173 |
| 247 | 20230731 | 142800 | 9853083300 | 45250 | 45300 | 45300 | 45250 | 3 |
| 248 | 20230731 | 142700 | 9852947450 | 45300 | 45200 | 45300 | 45200 | 133 |
| 249 | 20230731 | 142600 | 9846935500 | 45250 | 45250 | 45250 | 45200 | 205 |
| 250 | 20230731 | 142500 | 9837659550 | 45250 | 45150 | 45250 | 45100 | 305 |
| 251 | 20230731 | 142400 | 9823889950 | 45100 | 45150 | 45250 | 45100 | 752 |
| 252 | 20230731 | 142300 | 9789947000 | 45250 | 45200 | 45250 | 45150 | 333 |
| 253 | 20230731 | 142200 | 9774895050 | 45200 | 45100 | 45200 | 45100 | 185 |
| 254 | 20230731 | 142100 | 9766548000 | 45100 | 45100 | 45100 | 45100 | 153 |
| 255 | 20230731 | 142000 | 9759647700 | 45150 | 45200 | 45200 | 45100 | 4 |
| 256 | 20230731 | 141900 | 9759467100 | 45200 | 45200 | 45200 | 45200 | 16 |
| 257 | 20230731 | 141800 | 9758743900 | 45000 | 45200 | 45200 | 45000 | 139 |
| 258 | 20230731 | 141700 | 9752478100 | 45200 | 45200 | 45200 | 45000 | 542 |
| 259 | 20230731 | 141600 | 9728079700 | 45000 | 45000 | 45150 | 45000 | 224 |
| 260 | 20230731 | 141500 | 9717999150 | 45000 | 45250 | 45250 | 45000 | 195 |
| 261 | 20230731 | 141400 | 9709203550 | 45250 | 45250 | 45250 | 44950 | 1166 |
| 262 | 20230731 | 141300 | 9656732150 | 45300 | 45000 | 45300 | 44950 | 146 |
| 263 | 20230731 | 141200 | 9650162100 | 45300 | 45100 | 45300 | 45000 | 127 |
| 264 | 20230731 | 141100 | 9644441350 | 45000 | 45150 | 45350 | 45000 | 2309 |
| 265 | 20230731 | 141000 | 9540483400 | 45100 | 45150 | 45150 | 45100 | 2145 |
| 266 | 20230731 | 140900 | 9443715150 | 45200 | 45350 | 45350 | 45200 | 1662 |
| 267 | 20230731 | 140800 | 9368536500 | 45350 | 45400 | 45400 | 45350 | 2352 |
| 268 | 20230731 | 140700 | 9261770900 | 45400 | 45500 | 45500 | 45400 | 88 |
| 269 | 20230731 | 140600 | 9257775600 | 45500 | 45300 | 45500 | 45300 | 180 |
| 270 | 20230731 | 140500 | 9249608000 | 45300 | 45300 | 45300 | 45300 | 405 |
| 271 | 20230731 | 140400 | 9231261500 | 45300 | 45400 | 45450 | 45300 | 809 |
| 272 | 20230731 | 140300 | 9194563250 | 45400 | 45400 | 45400 | 45400 | 10 |
| 273 | 20230731 | 140200 | 9194109250 | 45400 | 45400 | 45400 | 45400 | 27 |
| 274 | 20230731 | 140100 | 9192883450 | 45450 | 45400 | 45450 | 45250 | 1287 |
| 275 | 20230731 | 140000 | 9134546400 | 45400 | 45400 | 45400 | 45400 | 11 |
| 276 | 20230731 | 135900 | 9134047000 | 45400 | 45400 | 45400 | 45400 | 59 |
| 277 | 20230731 | 135800 | 9131368400 | 45450 | 45450 | 45450 | 45450 | 1 |
| 278 | 20230731 | 135700 | 9131322950 | 45450 | 45400 | 45450 | 45350 | 133 |
| 279 | 20230731 | 135600 | 9125284750 | 45350 | 45350 | 45400 | 45350 | 26 |
| 280 | 20230731 | 135500 | 9124105600 | 45400 | 45400 | 45450 | 45350 | 339 |
| 281 | 20230731 | 135400 | 9108726150 | 45400 | 45400 | 45400 | 45400 | 0 |
| 282 | 20230731 | 135300 | 9108726150 | 45400 | 45400 | 45450 | 45400 | 82 |
| 283 | 20230731 | 135200 | 9105000850 | 45350 | 45450 | 45450 | 45350 | 946 |
| 284 | 20230731 | 135100 | 9062090700 | 45400 | 45450 | 45450 | 45400 | 890 |
| 285 | 20230731 | 135000 | 9021676950 | 45500 | 45450 | 45500 | 45450 | 137 |
| 286 | 20230731 | 134900 | 9015449250 | 45550 | 45550 | 45550 | 45500 | 86 |
| 287 | 20230731 | 134800 | 9011534700 | 45550 | 45500 | 45550 | 45500 | 255 |
| 288 | 20230731 | 134700 | 8999929450 | 45550 | 45500 | 45550 | 45500 | 391 |
| 289 | 20230731 | 134600 | 8982135450 | 45550 | 45500 | 45550 | 45500 | 126 |
| 290 | 20230731 | 134500 | 8976397300 | 45550 | 45550 | 45550 | 45550 | 180 |
| 291 | 20230731 | 134400 | 8968198300 | 45550 | 45550 | 45550 | 45550 | 44 |
| 292 | 20230731 | 134300 | 8966194100 | 45550 | 45550 | 45550 | 45550 | 52 |
| 293 | 20230731 | 134200 | 8963825500 | 45550 | 45550 | 45600 | 45500 | 429 |
| 294 | 20230731 | 134100 | 8944303150 | 45550 | 45550 | 45550 | 45550 | 47 |
| 295 | 20230731 | 134000 | 8942162300 | 45550 | 45550 | 45550 | 45550 | 2 |
| 296 | 20230731 | 133900 | 8942071200 | 45550 | 45500 | 45550 | 45500 | 18 |
| 297 | 20230731 | 133800 | 8941252000 | 45500 | 45500 | 45500 | 45450 | 69 |
| 298 | 20230731 | 133700 | 8938112600 | 45550 | 45550 | 45550 | 45550 | 51 |
| 299 | 20230731 | 133600 | 8935789550 | 45450 | 45550 | 45550 | 45450 | 745 |
| 300 | 20230731 | 133500 | 8901928300 | 45550 | 45600 | 45600 | 45450 | 161 |
| 301 | 20230731 | 133400 | 8894606350 | 45600 | 45600 | 45600 | 45600 | 80 |
| 302 | 20230731 | 133300 | 8890958350 | 45600 | 45600 | 45600 | 45600 | 8 |
| 303 | 20230731 | 133200 | 8890593550 | 45600 | 45600 | 45600 | 45600 | 20 |
| 304 | 20230731 | 133100 | 8889681550 | 45600 | 45550 | 45600 | 45550 | 361 |
| 305 | 20230731 | 133000 | 8873230000 | 45500 | 45450 | 45500 | 45450 | 92 |
| 306 | 20230731 | 132900 | 8869046500 | 45400 | 45400 | 45400 | 45400 | 68 |
| 307 | 20230731 | 132800 | 8865959300 | 45400 | 45400 | 45400 | 45350 | 122 |
| 308 | 20230731 | 132700 | 8860424100 | 45400 | 45400 | 45400 | 45400 | 1 |
| 309 | 20230731 | 132600 | 8860378700 | 45400 | 45400 | 45400 | 45400 | 3 |
| 310 | 20230731 | 132500 | 8860242500 | 45300 | 45300 | 45450 | 45300 | 58 |
| 311 | 20230731 | 132400 | 8857614950 | 45500 | 45300 | 45500 | 45300 | 55 |
| 312 | 20230731 | 132300 | 8855122450 | 45500 | 45500 | 45500 | 45500 | 302 |
| 313 | 20230731 | 132200 | 8841381450 | 45500 | 45300 | 45500 | 45250 | 738 |
| 314 | 20230731 | 132100 | 8807925950 | 45300 | 45350 | 45400 | 45300 | 682 |
| 315 | 20230731 | 132000 | 8776998000 | 45350 | 45350 | 45350 | 45350 | 514 |
| 316 | 20230731 | 131900 | 8753688100 | 45350 | 45400 | 45400 | 45350 | 1256 |
| 317 | 20230731 | 131800 | 8696671750 | 45400 | 45500 | 45500 | 45400 | 130 |
| 318 | 20230731 | 131700 | 8690756850 | 45500 | 45500 | 45500 | 45500 | 194 |
| 319 | 20230731 | 131600 | 8681929850 | 45500 | 45550 | 45550 | 45500 | 51 |
| 320 | 20230731 | 131500 | 8679606900 | 45550 | 45600 | 45600 | 45500 | 16 |
| 321 | 20230731 | 131400 | 8678878650 | 45500 | 45550 | 45550 | 45500 | 296 |
| 322 | 20230731 | 131300 | 8665399150 | 45550 | 45550 | 45550 | 45550 | 51 |
| 323 | 20230731 | 131200 | 8663076100 | 45650 | 45550 | 45650 | 45550 | 4 |
| 324 | 20230731 | 131100 | 8662893700 | 45650 | 45650 | 45650 | 45650 | 29 |
| 325 | 20230731 | 131000 | 8661569850 | 45650 | 45550 | 45650 | 45550 | 13 |
| 326 | 20230731 | 130900 | 8660977300 | 45600 | 45550 | 45600 | 45550 | 400 |
| 327 | 20230731 | 130800 | 8642739450 | 45550 | 45550 | 45550 | 45550 | 8 |
| 328 | 20230731 | 130700 | 8642375050 | 45550 | 45500 | 45550 | 45500 | 95 |
| 329 | 20230731 | 130600 | 8638052300 | 45550 | 45550 | 45550 | 45550 | 10 |
| 330 | 20230731 | 130500 | 8637596800 | 45500 | 45550 | 45550 | 45500 | 34 |
| 331 | 20230731 | 130400 | 8636048300 | 45550 | 45550 | 45550 | 45550 | 127 |
| 332 | 20230731 | 130300 | 8630263450 | 45550 | 45400 | 45550 | 45400 | 19 |
| 333 | 20230731 | 130200 | 8629398300 | 45400 | 45400 | 45400 | 45400 | 8 |
| 334 | 20230731 | 130100 | 8629035100 | 45400 | 45500 | 45550 | 45400 | 64 |
| 335 | 20230731 | 130000 | 8626122250 | 45550 | 45500 | 45550 | 45500 | 102 |
| 336 | 20230731 | 125900 | 8621481200 | 45500 | 45500 | 45500 | 45350 | 1173 |
| 337 | 20230731 | 125800 | 8568273550 | 45500 | 45550 | 45550 | 45500 | 11 |
| 338 | 20230731 | 125700 | 8567772900 | 45550 | 45400 | 45550 | 45350 | 1156 |
| 339 | 20230731 | 125600 | 8515222900 | 45400 | 45350 | 45400 | 45350 | 81 |
| 340 | 20230731 | 125500 | 8511549500 | 45350 | 45350 | 45450 | 45350 | 147 |
| 341 | 20230731 | 125400 | 8504879200 | 45400 | 45400 | 45450 | 45400 | 660 |
| 342 | 20230731 | 125300 | 8474914650 | 45500 | 45500 | 45550 | 45400 | 962 |
| 343 | 20230731 | 125200 | 8431228600 | 45350 | 45350 | 45450 | 45300 | 558 |
| 344 | 20230731 | 125100 | 8405904300 | 45350 | 45350 | 45400 | 45350 | 716 |
| 345 | 20230731 | 125000 | 8373432600 | 45350 | 45550 | 45550 | 45350 | 1089 |
| 346 | 20230731 | 124900 | 8323939900 | 45450 | 45500 | 45550 | 45450 | 670 |
| 347 | 20230731 | 124800 | 8293455400 | 45600 | 45550 | 45600 | 45500 | 188 |
| 348 | 20230731 | 124700 | 8284890750 | 45550 | 45600 | 45600 | 45550 | 72 |
| 349 | 20230731 | 124600 | 8281611100 | 45550 | 45550 | 45550 | 45550 | 400 |
| 350 | 20230731 | 124500 | 8263391100 | 45700 | 45600 | 45700 | 45600 | 933 |
| 351 | 20230731 | 124400 | 8220846200 | 45700 | 45700 | 45700 | 45600 | 76 |
| 352 | 20230731 | 124300 | 8217379500 | 45600 | 45600 | 45600 | 45600 | 154 |
| 353 | 20230731 | 124200 | 8210357100 | 45550 | 45700 | 45700 | 45550 | 89 |
| 354 | 20230731 | 124100 | 8206293300 | 45650 | 45650 | 45700 | 45650 | 457 |
| 355 | 20230731 | 124000 | 8185409400 | 45650 | 45600 | 45650 | 45600 | 338 |
| 356 | 20230731 | 123900 | 8169996500 | 45600 | 45650 | 45650 | 45550 | 232 |
| 357 | 20230731 | 123800 | 8159415750 | 45700 | 45650 | 45700 | 45650 | 19 |
| 358 | 20230731 | 123700 | 8158548350 | 45600 | 45650 | 45650 | 45600 | 227 |
| 359 | 20230731 | 123600 | 8148197000 | 45600 | 45700 | 45700 | 45600 | 341 |
| 360 | 20230731 | 123500 | 8132626000 | 45700 | 45750 | 45750 | 45700 | 156 |
| 361 | 20230731 | 123400 | 8125491000 | 45750 | 45800 | 45900 | 45750 | 141 |
| 362 | 20230731 | 123300 | 8119030700 | 45750 | 45800 | 45800 | 45750 | 132 |
| 363 | 20230731 | 123200 | 8112987300 | 45750 | 45800 | 45800 | 45750 | 19 |
| 364 | 20230731 | 123100 | 8112118000 | 45800 | 45800 | 45800 | 45750 | 21 |
| 365 | 20230731 | 123000 | 8111157150 | 45750 | 45800 | 45800 | 45750 | 111 |
| 366 | 20230731 | 122900 | 8106074400 | 45750 | 45800 | 45800 | 45750 | 113 |
| 367 | 20230731 | 122800 | 8100900050 | 45850 | 45900 | 45900 | 45850 | 537 |
| 368 | 20230731 | 122700 | 8076278550 | 45700 | 45850 | 45850 | 45650 | 54 |
| 369 | 20230731 | 122600 | 8073810700 | 45900 | 45900 | 45900 | 45900 | 39 |
| 370 | 20230731 | 122500 | 8072020600 | 45950 | 45900 | 45950 | 45800 | 153 |
| 371 | 20230731 | 122400 | 8064994300 | 45900 | 45650 | 45900 | 45600 | 1755 |
| 372 | 20230731 | 122300 | 7984691650 | 45650 | 45700 | 45700 | 45600 | 70 |
| 373 | 20230731 | 122200 | 7981498600 | 45600 | 45700 | 45700 | 45600 | 127 |
| 374 | 20230731 | 122100 | 7975702200 | 45750 | 45700 | 45750 | 45600 | 1347 |
| 375 | 20230731 | 122000 | 7914211750 | 45700 | 45750 | 45750 | 45700 | 213 |
| 376 | 20230731 | 121900 | 7904477400 | 45750 | 45750 | 45800 | 45750 | 210 |
| 377 | 20230731 | 121800 | 7894869450 | 45700 | 45800 | 45800 | 45700 | 66 |
| 378 | 20230731 | 121700 | 7891853150 | 45700 | 45700 | 45700 | 45650 | 590 |
| 379 | 20230731 | 121600 | 7864890600 | 45750 | 45800 | 45800 | 45700 | 1531 |
| 380 | 20230731 | 121500 | 7794906200 | 45800 | 45900 | 45950 | 45800 | 730 |
| 381 | 20230731 | 121400 | 7761453200 | 45850 | 45900 | 45950 | 45850 | 165 |
| 382 | 20230731 | 121300 | 7753880650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 383 | 20230731 | 121200 | 7753880650 | 45950 | 45900 | 46000 | 45900 | 72 |
| 384 | 20230731 | 121100 | 7750572450 | 45900 | 45950 | 45950 | 45900 | 801 |
| 385 | 20230731 | 121000 | 7713766750 | 45950 | 45950 | 45950 | 45950 | 298 |
| 386 | 20230731 | 120900 | 7700073650 | 45950 | 45950 | 46000 | 45950 | 336 |
| 387 | 20230731 | 120800 | 7684628450 | 45950 | 45900 | 45950 | 45900 | 286 |
| 388 | 20230731 | 120700 | 7671495750 | 46000 | 45900 | 46000 | 45900 | 161 |
| 389 | 20230731 | 120600 | 7664092250 | 45950 | 45900 | 46000 | 45900 | 188 |
| 390 | 20230731 | 120500 | 7655453900 | 46000 | 45900 | 46000 | 45850 | 440 |
| 391 | 20230731 | 120400 | 7635271850 | 45900 | 45850 | 45900 | 45850 | 1081 |
| 392 | 20230731 | 120300 | 7585654700 | 45850 | 45950 | 45950 | 45850 | 1921 |
| 393 | 20230731 | 120200 | 7497447500 | 46100 | 46000 | 46100 | 46000 | 175 |
| 394 | 20230731 | 120100 | 7489393400 | 45950 | 46000 | 46100 | 45950 | 315 |
| 395 | 20230731 | 120000 | 7474890950 | 46050 | 46100 | 46200 | 46000 | 432 |
| 396 | 20230731 | 115900 | 7455005050 | 46150 | 46150 | 46250 | 46100 | 2010 |
| 397 | 20230731 | 115800 | 7362139500 | 46200 | 46300 | 46350 | 46200 | 3834 |
| 398 | 20230731 | 115700 | 7184741700 | 46300 | 46150 | 46300 | 46100 | 2061 |
| 399 | 20230731 | 115600 | 7089560300 | 46150 | 46050 | 46150 | 46000 | 3915 |
| 400 | 20230731 | 115500 | 6908966750 | 46050 | 45950 | 46050 | 45950 | 858 |
| 401 | 20230731 | 115400 | 6869455950 | 46000 | 46000 | 46000 | 46000 | 339 |
| 402 | 20230731 | 115300 | 6853861950 | 46000 | 46000 | 46000 | 46000 | 660 |
| 403 | 20230731 | 115200 | 6823501950 | 46000 | 46000 | 46000 | 46000 | 112 |
| 404 | 20230731 | 115100 | 6818349950 | 46000 | 45900 | 46000 | 45900 | 569 |
| 405 | 20230731 | 115000 | 6792194150 | 45900 | 45800 | 45900 | 45800 | 717 |
| 406 | 20230731 | 114900 | 6759311450 | 45800 | 45850 | 45850 | 45800 | 33 |
| 407 | 20230731 | 114800 | 6757798900 | 45850 | 45850 | 45850 | 45850 | 271 |
| 408 | 20230731 | 114700 | 6745373550 | 45800 | 45800 | 45800 | 45800 | 450 |
| 409 | 20230731 | 114600 | 6724763550 | 45800 | 45850 | 45850 | 45800 | 49 |
| 410 | 20230731 | 114500 | 6722518450 | 45850 | 45850 | 45850 | 45850 | 174 |
| 411 | 20230731 | 114400 | 6714540550 | 45850 | 45800 | 45850 | 45800 | 415 |
| 412 | 20230731 | 114300 | 6695513000 | 45850 | 45900 | 45900 | 45700 | 652 |
| 413 | 20230731 | 114200 | 6665667600 | 45850 | 45950 | 45950 | 45850 | 2 |
| 414 | 20230731 | 114100 | 6665575800 | 45950 | 45950 | 46000 | 45850 | 76 |
| 415 | 20230731 | 114000 | 6662084950 | 45950 | 46000 | 46000 | 45900 | 138 |
| 416 | 20230731 | 113900 | 6655742550 | 46000 | 46050 | 46050 | 46000 | 290 |
| 417 | 20230731 | 113800 | 6642396100 | 46050 | 45850 | 46050 | 45850 | 2364 |
| 418 | 20230731 | 113700 | 6533746900 | 45850 | 45900 | 45900 | 45850 | 26 |
| 419 | 20230731 | 113600 | 6532553900 | 45900 | 45650 | 45900 | 45600 | 881 |
| 420 | 20230731 | 113500 | 6492223300 | 45650 | 45700 | 45700 | 45650 | 546 |
| 421 | 20230731 | 113400 | 6467292350 | 45650 | 45700 | 45700 | 45600 | 497 |
| 422 | 20230731 | 113300 | 6444620500 | 45700 | 45750 | 45750 | 45700 | 13 |
| 423 | 20230731 | 113200 | 6444026150 | 45700 | 45700 | 45700 | 45700 | 78 |
| 424 | 20230731 | 113100 | 6440461550 | 45750 | 45650 | 45750 | 45600 | 315 |
| 425 | 20230731 | 113000 | 6426090100 | 45750 | 45700 | 45750 | 45650 | 77 |
| 426 | 20230731 | 112900 | 6422568450 | 45700 | 45700 | 45700 | 45650 | 1522 |
| 427 | 20230731 | 112800 | 6353017050 | 45700 | 45750 | 45750 | 45700 | 503 |
| 428 | 20230731 | 112700 | 6330011300 | 45750 | 45800 | 45800 | 45700 | 524 |
| 429 | 20230731 | 112600 | 6306036150 | 45800 | 45850 | 45850 | 45800 | 239 |
| 430 | 20230731 | 112500 | 6295080500 | 45850 | 45850 | 45900 | 45850 | 312 |
| 431 | 20230731 | 112400 | 6280769950 | 45850 | 45850 | 45900 | 45850 | 117 |
| 432 | 20230731 | 112300 | 6275405000 | 45900 | 45850 | 45950 | 45800 | 646 |
| 433 | 20230731 | 112200 | 6245759000 | 45900 | 45800 | 45900 | 45800 | 396 |
| 434 | 20230731 | 112100 | 6227587600 | 45900 | 45850 | 45900 | 45800 | 1025 |
| 435 | 20230731 | 112000 | 6180620700 | 45850 | 45850 | 45900 | 45850 | 405 |
| 436 | 20230731 | 111900 | 6162039950 | 45850 | 45900 | 45900 | 45850 | 87 |
| 437 | 20230731 | 111800 | 6158047000 | 45850 | 45850 | 45850 | 45850 | 99 |
| 438 | 20230731 | 111700 | 6153507850 | 45800 | 45800 | 45900 | 45750 | 893 |
| 439 | 20230731 | 111600 | 6112623500 | 45900 | 45850 | 45950 | 45800 | 307 |
| 440 | 20230731 | 111500 | 6098546900 | 45900 | 46000 | 46000 | 45800 | 1160 |
| 441 | 20230731 | 111400 | 6045399950 | 46000 | 45850 | 46000 | 45850 | 669 |
| 442 | 20230731 | 111300 | 6014679700 | 45850 | 45850 | 45850 | 45850 | 80 |
| 443 | 20230731 | 111200 | 6011011700 | 45800 | 45750 | 45800 | 45750 | 104 |
| 444 | 20230731 | 111100 | 6006248750 | 45800 | 45800 | 45850 | 45700 | 175 |
| 445 | 20230731 | 111000 | 5998241950 | 45800 | 45900 | 45950 | 45800 | 870 |
| 446 | 20230731 | 110900 | 5958336750 | 45900 | 45850 | 45900 | 45850 | 66 |
| 447 | 20230731 | 110800 | 5955309150 | 45850 | 45700 | 45850 | 45650 | 1112 |
| 448 | 20230731 | 110700 | 5904423450 | 45650 | 45700 | 45750 | 45650 | 1569 |
| 449 | 20230731 | 110600 | 5832743550 | 45750 | 45900 | 45900 | 45750 | 1814 |
| 450 | 20230731 | 110500 | 5749681950 | 45850 | 45900 | 45900 | 45750 | 2963 |
| 451 | 20230731 | 110400 | 5613991700 | 45900 | 45800 | 45900 | 45750 | 2749 |
| 452 | 20230731 | 110300 | 5488011300 | 45750 | 45700 | 45800 | 45650 | 1418 |
| 453 | 20230731 | 110200 | 5423139900 | 45700 | 45650 | 45700 | 45650 | 366 |
| 454 | 20230731 | 110100 | 5406420800 | 45700 | 45550 | 45700 | 45450 | 1036 |
| 455 | 20230731 | 110000 | 5359148600 | 45550 | 45350 | 45600 | 45350 | 834 |
| 456 | 20230731 | 105900 | 5321199150 | 45400 | 45350 | 45400 | 45350 | 608 |
| 457 | 20230731 | 105800 | 5293599600 | 45350 | 45350 | 45350 | 45350 | 34 |
| 458 | 20230731 | 105700 | 5292057700 | 45400 | 45400 | 45400 | 45350 | 311 |
| 459 | 20230731 | 105600 | 5277939650 | 45400 | 45250 | 45400 | 45250 | 658 |
| 460 | 20230731 | 105500 | 5248112550 | 45250 | 45300 | 45300 | 45250 | 332 |
| 461 | 20230731 | 105400 | 5233079200 | 45300 | 45350 | 45350 | 45300 | 73 |
| 462 | 20230731 | 105300 | 5229768900 | 45350 | 45350 | 45400 | 45350 | 105 |
| 463 | 20230731 | 105200 | 5225007050 | 45350 | 45350 | 45450 | 45300 | 359 |
| 464 | 20230731 | 105100 | 5208718150 | 45250 | 45300 | 45300 | 45250 | 866 |
| 465 | 20230731 | 105000 | 5169498400 | 45250 | 45200 | 45250 | 45150 | 950 |
| 466 | 20230731 | 104900 | 5126570200 | 45200 | 45250 | 45250 | 45200 | 1345 |
| 467 | 20230731 | 104800 | 5065775150 | 45300 | 45300 | 45300 | 45250 | 49 |
| 468 | 20230731 | 104700 | 5063557450 | 45300 | 45400 | 45400 | 45300 | 72 |
| 469 | 20230731 | 104600 | 5060293050 | 45400 | 45250 | 45400 | 45200 | 422 |
| 470 | 20230731 | 104500 | 5041196700 | 45350 | 45450 | 45450 | 45350 | 374 |
| 471 | 20230731 | 104400 | 5024216500 | 45400 | 45400 | 45450 | 45400 | 198 |
| 472 | 20230731 | 104300 | 5015224800 | 45400 | 45500 | 45500 | 45400 | 1175 |
| 473 | 20230731 | 104200 | 4961821200 | 45500 | 45400 | 45500 | 45300 | 138 |
| 474 | 20230731 | 104100 | 4955547200 | 45400 | 45200 | 45550 | 45200 | 4411 |
| 475 | 20230731 | 104000 | 4755375400 | 45200 | 45250 | 45250 | 45050 | 350 |
| 476 | 20230731 | 103900 | 4739589750 | 45250 | 45300 | 45300 | 45200 | 43 |
| 477 | 20230731 | 103800 | 4737642550 | 45300 | 45350 | 45350 | 45300 | 223 |
| 478 | 20230731 | 103700 | 4727532600 | 45350 | 45300 | 45350 | 45300 | 126 |
| 479 | 20230731 | 103600 | 4721824000 | 45300 | 45000 | 45300 | 45000 | 2130 |
| 480 | 20230731 | 103500 | 4625444050 | 45150 | 45050 | 45150 | 44900 | 895 |
| 481 | 20230731 | 103400 | 4585127850 | 45050 | 45100 | 45100 | 45050 | 478 |
| 482 | 20230731 | 103300 | 4563593900 | 45100 | 45000 | 45100 | 45000 | 65 |
| 483 | 20230731 | 103200 | 4560665700 | 45000 | 45000 | 45000 | 45000 | 49 |
| 484 | 20230731 | 103100 | 4558460700 | 45000 | 45100 | 45100 | 44950 | 522 |
| 485 | 20230731 | 103000 | 4534951900 | 45100 | 45150 | 45150 | 45100 | 297 |
| 486 | 20230731 | 102900 | 4521555900 | 45150 | 45100 | 45200 | 45100 | 175 |
| 487 | 20230731 | 102800 | 4513653800 | 45200 | 45100 | 45250 | 45100 | 85 |
| 488 | 20230731 | 102700 | 4509814050 | 44900 | 44900 | 45100 | 44900 | 20 |
| 489 | 20230731 | 102600 | 4508915050 | 45000 | 44900 | 45000 | 44750 | 1222 |
| 490 | 20230731 | 102500 | 4453954450 | 45000 | 45200 | 45200 | 45000 | 2223 |
| 491 | 20230731 | 102400 | 4353743750 | 45200 | 45200 | 45250 | 45200 | 252 |
| 492 | 20230731 | 102300 | 4342343900 | 45200 | 45200 | 45250 | 45200 | 225 |
| 493 | 20230731 | 102200 | 4332166850 | 45300 | 45300 | 45350 | 45200 | 2043 |
| 494 | 20230731 | 102100 | 4239638600 | 45300 | 45200 | 45300 | 45200 | 1237 |
| 495 | 20230731 | 102000 | 4183684250 | 45150 | 45000 | 45150 | 45000 | 761 |
| 496 | 20230731 | 101900 | 4149374650 | 45000 | 45000 | 45000 | 45000 | 81 |
| 497 | 20230731 | 101800 | 4145729650 | 45000 | 44950 | 45000 | 44950 | 241 |
| 498 | 20230731 | 101700 | 4134887200 | 44850 | 44900 | 44950 | 44850 | 1093 |
| 499 | 20230731 | 101600 | 4085858550 | 44900 | 45000 | 45000 | 44900 | 193 |
| 500 | 20230731 | 101500 | 4077184450 | 45000 | 45000 | 45050 | 44950 | 430 |
| 501 | 20230731 | 101400 | 4057827850 | 45000 | 45000 | 45000 | 44850 | 1047 |
| 502 | 20230731 | 101300 | 4010777900 | 45000 | 45050 | 45100 | 45000 | 1005 |
| 503 | 20230731 | 101200 | 3965528900 | 45100 | 45100 | 45150 | 45050 | 1027 |
| 504 | 20230731 | 101100 | 3919221700 | 45100 | 45200 | 45200 | 45050 | 671 |
| 505 | 20230731 | 101000 | 3888960600 | 45100 | 45250 | 45250 | 45100 | 5133 |
| 506 | 20230731 | 100900 | 3656927250 | 45300 | 45150 | 45300 | 45150 | 2104 |
| 507 | 20230731 | 100800 | 3561742100 | 45200 | 45150 | 45250 | 45100 | 1607 |
| 508 | 20230731 | 100700 | 3489133600 | 45100 | 45000 | 45100 | 44850 | 2656 |
| 509 | 20230731 | 100600 | 3369474500 | 45000 | 44900 | 45000 | 44750 | 925 |
| 510 | 20230731 | 100500 | 3327949950 | 45000 | 44450 | 45050 | 44400 | 6101 |
| 511 | 20230731 | 100400 | 3054594150 | 44400 | 44400 | 44450 | 44400 | 446 |
| 512 | 20230731 | 100300 | 3034791550 | 44450 | 44450 | 44500 | 44400 | 605 |
| 513 | 20230731 | 100200 | 3007895050 | 44450 | 44250 | 44450 | 44100 | 1378 |
| 514 | 20230731 | 100100 | 2946779450 | 44250 | 44200 | 44250 | 44100 | 572 |
| 515 | 20230731 | 100000 | 2921479250 | 44100 | 44100 | 44200 | 44100 | 270 |
| 516 | 20230731 | 095900 | 2909569900 | 44050 | 44050 | 44050 | 44050 | 345 |
| 517 | 20230731 | 095800 | 2894372650 | 44050 | 44000 | 44050 | 44000 | 350 |
| 518 | 20230731 | 095700 | 2878960400 | 44050 | 44000 | 44050 | 44000 | 576 |
| 519 | 20230731 | 095600 | 2853599250 | 44000 | 44000 | 44000 | 43850 | 960 |
| 520 | 20230731 | 095500 | 2811390600 | 44050 | 44050 | 44050 | 44050 | 102 |
| 521 | 20230731 | 095400 | 2806897500 | 44050 | 44000 | 44050 | 44000 | 489 |
| 522 | 20230731 | 095300 | 2785360450 | 43950 | 43950 | 43950 | 43950 | 110 |
| 523 | 20230731 | 095200 | 2780525950 | 43950 | 43850 | 43950 | 43850 | 618 |
| 524 | 20230731 | 095100 | 2753399700 | 43900 | 43900 | 43900 | 43800 | 375 |
| 525 | 20230731 | 095000 | 2736950400 | 44050 | 43900 | 44050 | 43750 | 498 |
| 526 | 20230731 | 094900 | 2715081150 | 43850 | 43850 | 43850 | 43700 | 235 |
| 527 | 20230731 | 094800 | 2704782550 | 43850 | 43900 | 43900 | 43850 | 34 |
| 528 | 20230731 | 094700 | 2703290000 | 43950 | 43750 | 43950 | 43650 | 3181 |
| 529 | 20230731 | 094600 | 2564401250 | 43750 | 43800 | 43950 | 43700 | 2291 |
| 530 | 20230731 | 094500 | 2464163800 | 44000 | 44050 | 44050 | 43750 | 3703 |
| 531 | 20230731 | 094400 | 2301331000 | 44100 | 44150 | 44250 | 44100 | 259 |
| 532 | 20230731 | 094300 | 2289905250 | 44100 | 44100 | 44150 | 44100 | 365 |
| 533 | 20230731 | 094200 | 2273803750 | 44100 | 44200 | 44250 | 44100 | 495 |
| 534 | 20230731 | 094100 | 2251927400 | 44050 | 44150 | 44200 | 44050 | 435 |
| 535 | 20230731 | 094000 | 2232746250 | 44100 | 44100 | 44200 | 44100 | 441 |
| 536 | 20230731 | 093900 | 2213297750 | 44100 | 44100 | 44100 | 44050 | 128 |
| 537 | 20230731 | 093800 | 2207655550 | 44100 | 44100 | 44200 | 44100 | 576 |
| 538 | 20230731 | 093700 | 2182245200 | 44050 | 44100 | 44100 | 44000 | 382 |
| 539 | 20230731 | 093600 | 2165422200 | 44100 | 44150 | 44150 | 44100 | 923 |
| 540 | 20230731 | 093500 | 2124709350 | 44250 | 44200 | 44250 | 44200 | 194 |
| 541 | 20230731 | 093400 | 2116126850 | 44300 | 44350 | 44350 | 44100 | 407 |
| 542 | 20230731 | 093300 | 2098101350 | 44250 | 44300 | 44400 | 44250 | 647 |
| 543 | 20230731 | 093200 | 2069445750 | 44250 | 44350 | 44350 | 44250 | 622 |
| 544 | 20230731 | 093100 | 2041889900 | 44350 | 44400 | 44400 | 44300 | 511 |
| 545 | 20230731 | 093000 | 2019212150 | 44300 | 44000 | 44300 | 44000 | 618 |
| 546 | 20230731 | 092900 | 1991930350 | 43900 | 43900 | 43950 | 43900 | 954 |
| 547 | 20230731 | 092800 | 1950036750 | 43900 | 44000 | 44000 | 43800 | 361 |
| 548 | 20230731 | 092700 | 1934186850 | 44000 | 43550 | 44000 | 43400 | 1438 |
| 549 | 20230731 | 092600 | 1871498650 | 43400 | 43550 | 43600 | 43400 | 2574 |
| 550 | 20230731 | 092500 | 1759563850 | 43550 | 43700 | 43750 | 43500 | 3227 |
| 551 | 20230731 | 092400 | 1618868000 | 43700 | 43850 | 43950 | 43700 | 3315 |
| 552 | 20230731 | 092300 | 1473647300 | 43800 | 43900 | 43950 | 43800 | 2673 |
| 553 | 20230731 | 092200 | 1356454100 | 43850 | 44150 | 44150 | 43850 | 3061 |
| 554 | 20230731 | 092100 | 1221853050 | 44150 | 44050 | 44150 | 44050 | 349 |
| 555 | 20230731 | 092000 | 1206459000 | 44050 | 44300 | 44350 | 44050 | 2559 |
| 556 | 20230731 | 091900 | 1093424050 | 44350 | 44400 | 44400 | 44350 | 86 |
| 557 | 20230731 | 091800 | 1089608000 | 44400 | 44250 | 44550 | 44250 | 626 |
| 558 | 20230731 | 091700 | 1061845500 | 44250 | 44200 | 44400 | 44100 | 1366 |
| 559 | 20230731 | 091600 | 1001312250 | 44350 | 44300 | 44400 | 44150 | 549 |
| 560 | 20230731 | 091500 | 977023000 | 44100 | 44050 | 44350 | 44000 | 754 |
| 561 | 20230731 | 091400 | 943719800 | 44050 | 44750 | 44750 | 44050 | 4323 |
| 562 | 20230731 | 091300 | 751926600 | 44750 | 44700 | 44750 | 44650 | 937 |
| 563 | 20230731 | 091200 | 710055000 | 44700 | 44550 | 44700 | 44500 | 963 |
| 564 | 20230731 | 091100 | 667084350 | 44550 | 44800 | 44850 | 44500 | 2212 |
| 565 | 20230731 | 091000 | 568226250 | 44800 | 44350 | 44800 | 44350 | 2403 |
| 566 | 20230731 | 090900 | 461226600 | 44350 | 44200 | 44350 | 44200 | 941 |
| 567 | 20230731 | 090800 | 419557350 | 44200 | 44200 | 44200 | 44100 | 589 |
| 568 | 20230731 | 090700 | 393542450 | 44250 | 44250 | 44300 | 44200 | 344 |
| 569 | 20230731 | 090600 | 378330900 | 44250 | 44300 | 44300 | 44150 | 251 |
| 570 | 20230731 | 090500 | 367228550 | 44250 | 44200 | 44300 | 44200 | 455 |
| 571 | 20230731 | 090400 | 347093500 | 44200 | 44150 | 44200 | 44150 | 381 |
| 572 | 20230731 | 090300 | 330259650 | 44150 | 44100 | 44150 | 44050 | 506 |
| 573 | 20230731 | 090200 | 307949400 | 44150 | 44100 | 44150 | 44100 | 389 |
| 574 | 20230731 | 090100 | 290793350 | 44100 | 44150 | 44250 | 44100 | 508 |
| 575 | 20230731 | 090000 | 268367850 | 44150 | 44000 | 44150 | 44000 | 6083 |