33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 3 | 20230731 | 190900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230731 | 190800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230731 | 190700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230731 | 190600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230731 | 190500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230731 | 190400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230731 | 190300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230731 | 190200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230731 | 190100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230731 | 190000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230731 | 185900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230731 | 185800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230731 | 185700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230731 | 185600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230731 | 185500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230731 | 185400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230731 | 185300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230731 | 185200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230731 | 185100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230731 | 185000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230731 | 184900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230731 | 184800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230731 | 184700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230731 | 184600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230731 | 184500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230731 | 184400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230731 | 184300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230731 | 184200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230731 | 184100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230731 | 184000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 33 | 20230731 | 183900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230731 | 183800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230731 | 183700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230731 | 183600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230731 | 183500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230731 | 183400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230731 | 183300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230731 | 183200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230731 | 183100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230731 | 183000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230731 | 182900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230731 | 182800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230731 | 182700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230731 | 182600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230731 | 182500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230731 | 182400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230731 | 182300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230731 | 182200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230731 | 182100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230731 | 182000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230731 | 181900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230731 | 181800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230731 | 181700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230731 | 181600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230731 | 181500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230731 | 181400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230731 | 181300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230731 | 181200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230731 | 181100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230731 | 181000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 63 | 20230731 | 180900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230731 | 180800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230731 | 180700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230731 | 180600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230731 | 180500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230731 | 180400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230731 | 180300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230731 | 180200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230731 | 180100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230731 | 180000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230731 | 175900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230731 | 175800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230731 | 175700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230731 | 175600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230731 | 175500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230731 | 175400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230731 | 175300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230731 | 175200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230731 | 175100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230731 | 175000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230731 | 174900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230731 | 174800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230731 | 174700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230731 | 174600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230731 | 174500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230731 | 174400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230731 | 174300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230731 | 174200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230731 | 174100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230731 | 174000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 93 | 20230731 | 173900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230731 | 173800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230731 | 173700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230731 | 173600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230731 | 173500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230731 | 173400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230731 | 173300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230731 | 173200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230731 | 173100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230731 | 173000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230731 | 172900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230731 | 172800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230731 | 172700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230731 | 172600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230731 | 172500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230731 | 172400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230731 | 172300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230731 | 172200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230731 | 172100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230731 | 172000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230731 | 171900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230731 | 171800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230731 | 171700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230731 | 171600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230731 | 171500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230731 | 171400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230731 | 171300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230731 | 171200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230731 | 171100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230731 | 171000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 123 | 20230731 | 170900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230731 | 170800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230731 | 170700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230731 | 170600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230731 | 170500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230731 | 170400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230731 | 170300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230731 | 170200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230731 | 170100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230731 | 170000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230731 | 165900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230731 | 165800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230731 | 165700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230731 | 165600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230731 | 165500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230731 | 165400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230731 | 165300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230731 | 165200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230731 | 165100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230731 | 165000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230731 | 164900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230731 | 164800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230731 | 164700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230731 | 164600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230731 | 164500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230731 | 164400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230731 | 164300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230731 | 164200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230731 | 164100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230731 | 164000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 153 | 20230731 | 163900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230731 | 163800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230731 | 163700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230731 | 163600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230731 | 163500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230731 | 163400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230731 | 163300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230731 | 163200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230731 | 163100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230731 | 163000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230731 | 162900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230731 | 162800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230731 | 162700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230731 | 162600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230731 | 162500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230731 | 162400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230731 | 162300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230731 | 162200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230731 | 162100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230731 | 162000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230731 | 161900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230731 | 161800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230731 | 161700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230731 | 161600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230731 | 161500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230731 | 161400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230731 | 161300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230731 | 161200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230731 | 161100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230731 | 161000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 183 | 20230731 | 160900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230731 | 160800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230731 | 160700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230731 | 160600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230731 | 160500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230731 | 160400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230731 | 160300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230731 | 160200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230731 | 160100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230731 | 160000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230731 | 155900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230731 | 155800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230731 | 155700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230731 | 155600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230731 | 155500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230731 | 155400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230731 | 155300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230731 | 155200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230731 | 155100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230731 | 155000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230731 | 154900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230731 | 154800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230731 | 154700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230731 | 154600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230731 | 154500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230731 | 154400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230731 | 154300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230731 | 154200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230731 | 154100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230731 | 154000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 213 | 20230731 | 153900 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230731 | 153800 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230731 | 153700 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230731 | 153600 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230731 | 153500 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230731 | 153400 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230731 | 153300 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230731 | 153200 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230731 | 153100 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230731 | 153000 | 13811979350 | 27700 | 27700 | 27700 | 27700 | 7214 |
| 223 | 20230731 | 152900 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230731 | 152800 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230731 | 152700 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230731 | 152600 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230731 | 152500 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230731 | 152400 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230731 | 152300 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230731 | 152200 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230731 | 152100 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230731 | 152000 | 13612151550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230731 | 151900 | 13612151550 | 27700 | 27650 | 27700 | 27650 | 1730 |
| 234 | 20230731 | 151800 | 13564259400 | 27700 | 27800 | 27800 | 27650 | 3346 |
| 235 | 20230731 | 151700 | 13471669400 | 27750 | 27750 | 27800 | 27750 | 183 |
| 236 | 20230731 | 151600 | 13466587050 | 27750 | 27750 | 27800 | 27750 | 961 |
| 237 | 20230731 | 151500 | 13439909700 | 27750 | 27700 | 27750 | 27700 | 562 |
| 238 | 20230731 | 151400 | 13424339150 | 27700 | 27750 | 27750 | 27700 | 273 |
| 239 | 20230731 | 151300 | 13416771000 | 27700 | 27750 | 27800 | 27700 | 968 |
| 240 | 20230731 | 151200 | 13389908350 | 27750 | 27800 | 27800 | 27750 | 22 |
| 241 | 20230731 | 151100 | 13389297250 | 27750 | 27750 | 27750 | 27750 | 30 |
| 242 | 20230731 | 151000 | 13388464750 | 27800 | 27800 | 27800 | 27750 | 311 |
| 243 | 20230731 | 150900 | 13379819500 | 27800 | 27750 | 27800 | 27750 | 245 |
| 244 | 20230731 | 150800 | 13373020600 | 27800 | 27750 | 27800 | 27750 | 586 |
| 245 | 20230731 | 150700 | 13356746200 | 27800 | 27800 | 27800 | 27750 | 121 |
| 246 | 20230731 | 150600 | 13353387700 | 27800 | 27750 | 27800 | 27750 | 356 |
| 247 | 20230731 | 150500 | 13343508000 | 27800 | 27800 | 27800 | 27750 | 365 |
| 248 | 20230731 | 150400 | 13333361100 | 27800 | 27800 | 27850 | 27800 | 457 |
| 249 | 20230731 | 150300 | 13320656450 | 27850 | 27850 | 27850 | 27800 | 248 |
| 250 | 20230731 | 150200 | 13313756000 | 27850 | 27850 | 27850 | 27850 | 57 |
| 251 | 20230731 | 150100 | 13312168550 | 27850 | 27900 | 27900 | 27850 | 565 |
| 252 | 20230731 | 150000 | 13296429950 | 27900 | 27950 | 27950 | 27900 | 658 |
| 253 | 20230731 | 145900 | 13278048200 | 27950 | 27850 | 27950 | 27800 | 4017 |
| 254 | 20230731 | 145800 | 13165976000 | 27850 | 27850 | 27850 | 27800 | 368 |
| 255 | 20230731 | 145700 | 13155727300 | 27850 | 27800 | 27850 | 27800 | 1247 |
| 256 | 20230731 | 145600 | 13121058400 | 27850 | 27850 | 27850 | 27800 | 2152 |
| 257 | 20230731 | 145500 | 13061231300 | 27850 | 27750 | 27850 | 27750 | 509 |
| 258 | 20230731 | 145400 | 13047073900 | 27800 | 27800 | 27800 | 27750 | 1285 |
| 259 | 20230731 | 145300 | 13011360850 | 27750 | 27800 | 27850 | 27750 | 3231 |
| 260 | 20230731 | 145200 | 12921664550 | 27800 | 27750 | 27800 | 27750 | 1744 |
| 261 | 20230731 | 145100 | 12873202850 | 27750 | 27750 | 27800 | 27700 | 584 |
| 262 | 20230731 | 145000 | 12857006550 | 27750 | 27700 | 27750 | 27700 | 429 |
| 263 | 20230731 | 144900 | 12845120550 | 27700 | 27700 | 27700 | 27650 | 140 |
| 264 | 20230731 | 144800 | 12841247550 | 27650 | 27600 | 27700 | 27600 | 233 |
| 265 | 20230731 | 144700 | 12834802700 | 27650 | 27800 | 27800 | 27650 | 301 |
| 266 | 20230731 | 144600 | 12826467300 | 27800 | 27750 | 27800 | 27650 | 962 |
| 267 | 20230731 | 144500 | 12799823850 | 27800 | 27750 | 27800 | 27750 | 1932 |
| 268 | 20230731 | 144400 | 12746153950 | 27750 | 27650 | 27750 | 27600 | 1249 |
| 269 | 20230731 | 144300 | 12711594150 | 27650 | 27650 | 27650 | 27600 | 88 |
| 270 | 20230731 | 144200 | 12709161200 | 27650 | 27600 | 27650 | 27550 | 2081 |
| 271 | 20230731 | 144100 | 12651725400 | 27600 | 27600 | 27650 | 27600 | 240 |
| 272 | 20230731 | 144000 | 12645100800 | 27600 | 27650 | 27650 | 27600 | 133 |
| 273 | 20230731 | 143900 | 12641429250 | 27650 | 27650 | 27650 | 27600 | 270 |
| 274 | 20230731 | 143800 | 12633975500 | 27650 | 27700 | 27700 | 27650 | 367 |
| 275 | 20230731 | 143700 | 12623827250 | 27700 | 27650 | 27700 | 27650 | 248 |
| 276 | 20230731 | 143600 | 12616969300 | 27700 | 27700 | 27700 | 27700 | 306 |
| 277 | 20230731 | 143500 | 12608493100 | 27700 | 27650 | 27700 | 27650 | 448 |
| 278 | 20230731 | 143400 | 12596084150 | 27700 | 27650 | 27700 | 27650 | 272 |
| 279 | 20230731 | 143300 | 12588556950 | 27650 | 27650 | 27650 | 27550 | 144 |
| 280 | 20230731 | 143200 | 12584584700 | 27650 | 27600 | 27650 | 27550 | 325 |
| 281 | 20230731 | 143100 | 12575617100 | 27600 | 27600 | 27600 | 27550 | 33 |
| 282 | 20230731 | 143000 | 12574706800 | 27600 | 27550 | 27600 | 27500 | 181 |
| 283 | 20230731 | 142900 | 12569722650 | 27550 | 27600 | 27600 | 27550 | 183 |
| 284 | 20230731 | 142800 | 12564680400 | 27550 | 27550 | 27600 | 27550 | 310 |
| 285 | 20230731 | 142700 | 12556139000 | 27500 | 27500 | 27600 | 27500 | 691 |
| 286 | 20230731 | 142600 | 12537133250 | 27500 | 27650 | 27650 | 27500 | 1402 |
| 287 | 20230731 | 142500 | 12498508200 | 27550 | 27600 | 27650 | 27550 | 1484 |
| 288 | 20230731 | 142400 | 12457607650 | 27600 | 27650 | 27650 | 27600 | 142 |
| 289 | 20230731 | 142300 | 12453687600 | 27650 | 27650 | 27650 | 27550 | 330 |
| 290 | 20230731 | 142200 | 12444581050 | 27650 | 27650 | 27650 | 27600 | 105 |
| 291 | 20230731 | 142100 | 12441678300 | 27650 | 27600 | 27650 | 27600 | 71 |
| 292 | 20230731 | 142000 | 12439716700 | 27650 | 27600 | 27650 | 27600 | 129 |
| 293 | 20230731 | 141900 | 12436154850 | 27650 | 27600 | 27650 | 27600 | 181 |
| 294 | 20230731 | 141800 | 12431153700 | 27600 | 27600 | 27600 | 27550 | 380 |
| 295 | 20230731 | 141700 | 12420665850 | 27600 | 27600 | 27600 | 27600 | 72 |
| 296 | 20230731 | 141600 | 12418678650 | 27550 | 27650 | 27650 | 27550 | 323 |
| 297 | 20230731 | 141500 | 12409764450 | 27500 | 27650 | 27650 | 27500 | 89 |
| 298 | 20230731 | 141400 | 12407315600 | 27500 | 27700 | 27700 | 27500 | 1213 |
| 299 | 20230731 | 141300 | 12373906700 | 27700 | 27600 | 27700 | 27600 | 1845 |
| 300 | 20230731 | 141200 | 12322857950 | 27650 | 27600 | 27650 | 27600 | 1299 |
| 301 | 20230731 | 141100 | 12287005050 | 27600 | 27650 | 27650 | 27600 | 203 |
| 302 | 20230731 | 141000 | 12281397750 | 27650 | 27600 | 27650 | 27550 | 255 |
| 303 | 20230731 | 140900 | 12274354250 | 27600 | 27600 | 27650 | 27600 | 1605 |
| 304 | 20230731 | 140800 | 12230041250 | 27600 | 27500 | 27600 | 27500 | 2563 |
| 305 | 20230731 | 140700 | 12159428100 | 27550 | 27500 | 27550 | 27500 | 55 |
| 306 | 20230731 | 140600 | 12157915350 | 27500 | 27400 | 27500 | 27400 | 1560 |
| 307 | 20230731 | 140500 | 12115085250 | 27350 | 27400 | 27500 | 27350 | 1795 |
| 308 | 20230731 | 140400 | 12065897500 | 27400 | 27500 | 27500 | 27400 | 2271 |
| 309 | 20230731 | 140300 | 12003646450 | 27450 | 27450 | 27450 | 27450 | 260 |
| 310 | 20230731 | 140200 | 11996509450 | 27450 | 27400 | 27450 | 27400 | 389 |
| 311 | 20230731 | 140100 | 11985850400 | 27400 | 27450 | 27450 | 27400 | 5439 |
| 312 | 20230731 | 140000 | 11836702500 | 27500 | 27550 | 27550 | 27450 | 1012 |
| 313 | 20230731 | 135900 | 11808884600 | 27550 | 27550 | 27550 | 27550 | 31 |
| 314 | 20230731 | 135800 | 11808030550 | 27550 | 27550 | 27550 | 27550 | 277 |
| 315 | 20230731 | 135700 | 11800399200 | 27550 | 27500 | 27550 | 27500 | 99 |
| 316 | 20230731 | 135600 | 11797674450 | 27500 | 27500 | 27500 | 27500 | 509 |
| 317 | 20230731 | 135500 | 11783676950 | 27550 | 27550 | 27550 | 27500 | 1003 |
| 318 | 20230731 | 135400 | 11756082000 | 27550 | 27500 | 27550 | 27500 | 329 |
| 319 | 20230731 | 135300 | 11747029350 | 27550 | 27550 | 27550 | 27550 | 15 |
| 320 | 20230731 | 135200 | 11746616100 | 27550 | 27550 | 27550 | 27550 | 18 |
| 321 | 20230731 | 135100 | 11746120200 | 27550 | 27550 | 27550 | 27500 | 375 |
| 322 | 20230731 | 135000 | 11735801900 | 27550 | 27550 | 27550 | 27500 | 467 |
| 323 | 20230731 | 134900 | 11722945050 | 27550 | 27550 | 27550 | 27550 | 74 |
| 324 | 20230731 | 134800 | 11720906350 | 27550 | 27600 | 27600 | 27500 | 1090 |
| 325 | 20230731 | 134700 | 11690882550 | 27550 | 27550 | 27600 | 27500 | 1798 |
| 326 | 20230731 | 134600 | 11641348100 | 27550 | 27500 | 27550 | 27500 | 897 |
| 327 | 20230731 | 134500 | 11616675850 | 27500 | 27450 | 27500 | 27450 | 478 |
| 328 | 20230731 | 134400 | 11603547700 | 27500 | 27450 | 27500 | 27400 | 2644 |
| 329 | 20230731 | 134300 | 11530962250 | 27450 | 27600 | 27600 | 27450 | 5393 |
| 330 | 20230731 | 134200 | 11382661250 | 27650 | 27550 | 27650 | 27500 | 1975 |
| 331 | 20230731 | 134100 | 11328222450 | 27600 | 27650 | 27650 | 27550 | 1302 |
| 332 | 20230731 | 134000 | 11292307250 | 27650 | 27600 | 27650 | 27600 | 313 |
| 333 | 20230731 | 133900 | 11283654550 | 27600 | 27650 | 27650 | 27600 | 690 |
| 334 | 20230731 | 133800 | 11264609300 | 27650 | 27650 | 27650 | 27650 | 134 |
| 335 | 20230731 | 133700 | 11260904200 | 27600 | 27650 | 27650 | 27550 | 2119 |
| 336 | 20230731 | 133600 | 11202499900 | 27550 | 27700 | 27700 | 27550 | 7705 |
| 337 | 20230731 | 133500 | 10989822350 | 27650 | 27700 | 27700 | 27650 | 3171 |
| 338 | 20230731 | 133400 | 10901991800 | 27700 | 27700 | 27700 | 27700 | 86 |
| 339 | 20230731 | 133300 | 10899609600 | 27700 | 27750 | 27750 | 27700 | 275 |
| 340 | 20230731 | 133200 | 10891988200 | 27750 | 27800 | 27800 | 27750 | 1810 |
| 341 | 20230731 | 133100 | 10841748000 | 27800 | 27800 | 27800 | 27800 | 35 |
| 342 | 20230731 | 133000 | 10840775000 | 27750 | 27800 | 27800 | 27750 | 2070 |
| 343 | 20230731 | 132900 | 10783329000 | 27800 | 27850 | 27850 | 27800 | 70 |
| 344 | 20230731 | 132800 | 10781381500 | 27750 | 27750 | 27750 | 27750 | 50 |
| 345 | 20230731 | 132700 | 10779994000 | 27750 | 27800 | 27850 | 27750 | 155 |
| 346 | 20230731 | 132600 | 10775683800 | 27800 | 27800 | 27800 | 27800 | 615 |
| 347 | 20230731 | 132500 | 10758586800 | 27800 | 27850 | 27850 | 27800 | 113 |
| 348 | 20230731 | 132400 | 10755444250 | 27850 | 27800 | 27850 | 27800 | 76 |
| 349 | 20230731 | 132300 | 10753330150 | 27800 | 27800 | 27800 | 27800 | 4 |
| 350 | 20230731 | 132200 | 10753218950 | 27800 | 27850 | 27850 | 27800 | 339 |
| 351 | 20230731 | 132100 | 10743792750 | 27850 | 27800 | 27850 | 27800 | 161 |
| 352 | 20230731 | 132000 | 10739316650 | 27850 | 27850 | 27850 | 27850 | 1 |
| 353 | 20230731 | 131900 | 10739288800 | 27850 | 27800 | 27850 | 27800 | 27 |
| 354 | 20230731 | 131800 | 10738536900 | 27800 | 27800 | 27800 | 27800 | 158 |
| 355 | 20230731 | 131700 | 10734144500 | 27800 | 27800 | 27800 | 27800 | 12 |
| 356 | 20230731 | 131600 | 10733810900 | 27850 | 27800 | 27850 | 27800 | 408 |
| 357 | 20230731 | 131500 | 10722465750 | 27850 | 27800 | 27850 | 27800 | 591 |
| 358 | 20230731 | 131400 | 10706035900 | 27800 | 27850 | 27850 | 27800 | 127 |
| 359 | 20230731 | 131300 | 10702504000 | 27850 | 27850 | 27850 | 27850 | 101 |
| 360 | 20230731 | 131200 | 10699691150 | 27850 | 27800 | 27850 | 27800 | 424 |
| 361 | 20230731 | 131100 | 10687902000 | 27800 | 27800 | 27800 | 27750 | 99 |
| 362 | 20230731 | 131000 | 10685151550 | 27800 | 27800 | 27800 | 27800 | 19 |
| 363 | 20230731 | 130900 | 10684623350 | 27800 | 27800 | 27800 | 27800 | 430 |
| 364 | 20230731 | 130800 | 10672669350 | 27850 | 27850 | 27850 | 27850 | 26 |
| 365 | 20230731 | 130700 | 10671945250 | 27850 | 27850 | 27850 | 27850 | 235 |
| 366 | 20230731 | 130600 | 10665400500 | 27850 | 27850 | 27850 | 27850 | 91 |
| 367 | 20230731 | 130500 | 10662866150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 368 | 20230731 | 130400 | 10662866150 | 27800 | 27750 | 27850 | 27750 | 836 |
| 369 | 20230731 | 130300 | 10639604550 | 27750 | 27750 | 27800 | 27750 | 60 |
| 370 | 20230731 | 130200 | 10637938250 | 27750 | 27750 | 27800 | 27750 | 169 |
| 371 | 20230731 | 130100 | 10633247700 | 27800 | 27800 | 27800 | 27800 | 123 |
| 372 | 20230731 | 130000 | 10629828300 | 27750 | 27750 | 27800 | 27750 | 264 |
| 373 | 20230731 | 125900 | 10622494150 | 27750 | 27800 | 27800 | 27750 | 1408 |
| 374 | 20230731 | 125800 | 10583420400 | 27800 | 27750 | 27800 | 27750 | 2630 |
| 375 | 20230731 | 125700 | 10510434200 | 27750 | 27700 | 27750 | 27700 | 69 |
| 376 | 20230731 | 125600 | 10508521600 | 27700 | 27700 | 27700 | 27700 | 125 |
| 377 | 20230731 | 125500 | 10505059100 | 27750 | 27800 | 27800 | 27700 | 2220 |
| 378 | 20230731 | 125400 | 10443423900 | 27800 | 27750 | 27800 | 27750 | 484 |
| 379 | 20230731 | 125300 | 10429985500 | 27750 | 27850 | 27850 | 27750 | 866 |
| 380 | 20230731 | 125200 | 10405923950 | 27850 | 27800 | 27850 | 27800 | 95 |
| 381 | 20230731 | 125100 | 10403279050 | 27800 | 27750 | 27800 | 27750 | 326 |
| 382 | 20230731 | 125000 | 10394218300 | 27750 | 27750 | 27750 | 27750 | 149 |
| 383 | 20230731 | 124900 | 10390083550 | 27750 | 27800 | 27800 | 27700 | 500 |
| 384 | 20230731 | 124800 | 10376209400 | 27750 | 27850 | 27850 | 27750 | 3487 |
| 385 | 20230731 | 124700 | 10279327900 | 27800 | 27850 | 27850 | 27800 | 107 |
| 386 | 20230731 | 124600 | 10276348000 | 27850 | 27850 | 27850 | 27850 | 2 |
| 387 | 20230731 | 124500 | 10276292300 | 27800 | 27800 | 27800 | 27800 | 302 |
| 388 | 20230731 | 124400 | 10267896700 | 27800 | 27750 | 27850 | 27750 | 110 |
| 389 | 20230731 | 124300 | 10264841050 | 27800 | 27800 | 27800 | 27800 | 399 |
| 390 | 20230731 | 124200 | 10253748850 | 27800 | 27700 | 27800 | 27700 | 1340 |
| 391 | 20230731 | 124100 | 10216555350 | 27700 | 27650 | 27700 | 27650 | 296 |
| 392 | 20230731 | 124000 | 10208367950 | 27700 | 27700 | 27700 | 27650 | 1542 |
| 393 | 20230731 | 123900 | 10165666550 | 27700 | 27700 | 27750 | 27700 | 1497 |
| 394 | 20230731 | 123800 | 10124188400 | 27750 | 27750 | 27800 | 27750 | 3532 |
| 395 | 20230731 | 123700 | 10026172200 | 27800 | 27800 | 27800 | 27800 | 167 |
| 396 | 20230731 | 123600 | 10021529600 | 27850 | 27850 | 27850 | 27750 | 1051 |
| 397 | 20230731 | 123500 | 9992359250 | 27750 | 27900 | 27900 | 27750 | 3410 |
| 398 | 20230731 | 123400 | 9897464550 | 27900 | 27900 | 27900 | 27850 | 166 |
| 399 | 20230731 | 123300 | 9892839650 | 27900 | 27900 | 27900 | 27850 | 279 |
| 400 | 20230731 | 123200 | 9885064650 | 27850 | 27850 | 27850 | 27850 | 670 |
| 401 | 20230731 | 123100 | 9866405150 | 27800 | 27750 | 27800 | 27700 | 187 |
| 402 | 20230731 | 123000 | 9861212000 | 27700 | 27750 | 27750 | 27700 | 260 |
| 403 | 20230731 | 122900 | 9854000450 | 27750 | 27700 | 27750 | 27700 | 255 |
| 404 | 20230731 | 122800 | 9846932400 | 27700 | 27700 | 27750 | 27700 | 490 |
| 405 | 20230731 | 122700 | 9833336150 | 27750 | 27800 | 27800 | 27750 | 2143 |
| 406 | 20230731 | 122600 | 9773851000 | 27800 | 27850 | 27850 | 27800 | 176 |
| 407 | 20230731 | 122500 | 9768956600 | 27850 | 27750 | 27850 | 27700 | 1364 |
| 408 | 20230731 | 122400 | 9731123550 | 27750 | 27750 | 27750 | 27700 | 4554 |
| 409 | 20230731 | 122300 | 9604799550 | 27800 | 27850 | 27850 | 27800 | 4603 |
| 410 | 20230731 | 122200 | 9476736650 | 27850 | 27900 | 27900 | 27850 | 137 |
| 411 | 20230731 | 122100 | 9472916700 | 27950 | 27850 | 27950 | 27850 | 419 |
| 412 | 20230731 | 122000 | 9461224800 | 27900 | 27900 | 27950 | 27900 | 355 |
| 413 | 20230731 | 121900 | 9451319050 | 27900 | 27950 | 27950 | 27900 | 369 |
| 414 | 20230731 | 121800 | 9441007100 | 27950 | 27950 | 27950 | 27950 | 43 |
| 415 | 20230731 | 121700 | 9439805250 | 28000 | 28000 | 28000 | 28000 | 36 |
| 416 | 20230731 | 121600 | 9438797250 | 27950 | 27950 | 27950 | 27950 | 898 |
| 417 | 20230731 | 121500 | 9413698150 | 28000 | 27950 | 28000 | 27900 | 883 |
| 418 | 20230731 | 121400 | 9389012950 | 27900 | 28000 | 28000 | 27750 | 7727 |
| 419 | 20230731 | 121300 | 9173920150 | 28100 | 28050 | 28100 | 28000 | 15 |
| 420 | 20230731 | 121200 | 9173499700 | 28050 | 28100 | 28100 | 28050 | 1009 |
| 421 | 20230731 | 121100 | 9145147250 | 28100 | 27950 | 28100 | 27950 | 2138 |
| 422 | 20230731 | 121000 | 9085329550 | 27900 | 27900 | 27900 | 27900 | 167 |
| 423 | 20230731 | 120900 | 9080670250 | 27900 | 27950 | 28000 | 27900 | 2094 |
| 424 | 20230731 | 120800 | 9022172200 | 27950 | 27950 | 28000 | 27950 | 1243 |
| 425 | 20230731 | 120700 | 8987375000 | 27950 | 27950 | 28000 | 27950 | 1986 |
| 426 | 20230731 | 120600 | 8931788100 | 27950 | 27900 | 27950 | 27900 | 535 |
| 427 | 20230731 | 120500 | 8916851800 | 27900 | 27950 | 27950 | 27900 | 5467 |
| 428 | 20230731 | 120400 | 8764126950 | 27950 | 28000 | 28050 | 27950 | 530 |
| 429 | 20230731 | 120300 | 8749287500 | 28050 | 28000 | 28050 | 27950 | 2280 |
| 430 | 20230731 | 120200 | 8685446000 | 28000 | 28000 | 28050 | 28000 | 119 |
| 431 | 20230731 | 120100 | 8682111700 | 28000 | 28100 | 28100 | 28000 | 2672 |
| 432 | 20230731 | 120000 | 8607246700 | 28100 | 28150 | 28150 | 28100 | 1832 |
| 433 | 20230731 | 115900 | 8555763300 | 28100 | 28150 | 28150 | 28100 | 202 |
| 434 | 20230731 | 115800 | 8550080150 | 28150 | 28100 | 28150 | 28100 | 275 |
| 435 | 20230731 | 115700 | 8542339050 | 28100 | 28150 | 28150 | 28100 | 971 |
| 436 | 20230731 | 115600 | 8515024600 | 28150 | 28200 | 28200 | 28150 | 1006 |
| 437 | 20230731 | 115500 | 8486700600 | 28200 | 28200 | 28250 | 28200 | 1480 |
| 438 | 20230731 | 115400 | 8444958900 | 28250 | 28300 | 28350 | 28250 | 724 |
| 439 | 20230731 | 115300 | 8424494450 | 28300 | 28350 | 28350 | 28300 | 115 |
| 440 | 20230731 | 115200 | 8421238400 | 28350 | 28300 | 28350 | 28300 | 175 |
| 441 | 20230731 | 115100 | 8416284400 | 28250 | 28250 | 28300 | 28250 | 357 |
| 442 | 20230731 | 115000 | 8406191800 | 28250 | 28300 | 28300 | 28250 | 490 |
| 443 | 20230731 | 114900 | 8392340500 | 28300 | 28250 | 28300 | 28250 | 633 |
| 444 | 20230731 | 114800 | 8374454100 | 28300 | 28300 | 28300 | 28300 | 276 |
| 445 | 20230731 | 114700 | 8366643300 | 28300 | 28300 | 28300 | 28300 | 189 |
| 446 | 20230731 | 114600 | 8361294600 | 28300 | 28300 | 28300 | 28300 | 230 |
| 447 | 20230731 | 114500 | 8354785600 | 28300 | 28300 | 28300 | 28250 | 175 |
| 448 | 20230731 | 114400 | 8349833300 | 28250 | 28350 | 28350 | 28250 | 1228 |
| 449 | 20230731 | 114300 | 8315089850 | 28350 | 28300 | 28350 | 28300 | 116 |
| 450 | 20230731 | 114200 | 8311802000 | 28300 | 28250 | 28350 | 28250 | 379 |
| 451 | 20230731 | 114100 | 8301078400 | 28300 | 28300 | 28300 | 28250 | 212 |
| 452 | 20230731 | 114000 | 8295083950 | 28250 | 28300 | 28300 | 28250 | 797 |
| 453 | 20230731 | 113900 | 8272562400 | 28350 | 28300 | 28350 | 28300 | 333 |
| 454 | 20230731 | 113800 | 8263130950 | 28350 | 28350 | 28350 | 28300 | 187 |
| 455 | 20230731 | 113700 | 8257835100 | 28350 | 28300 | 28350 | 28300 | 541 |
| 456 | 20230731 | 113600 | 8242523550 | 28300 | 28300 | 28300 | 28300 | 179 |
| 457 | 20230731 | 113500 | 8237457850 | 28300 | 28250 | 28300 | 28250 | 151 |
| 458 | 20230731 | 113400 | 8233184600 | 28250 | 28300 | 28300 | 28250 | 895 |
| 459 | 20230731 | 113300 | 8207894650 | 28300 | 28250 | 28300 | 28250 | 177 |
| 460 | 20230731 | 113200 | 8202890650 | 28300 | 28300 | 28300 | 28250 | 413 |
| 461 | 20230731 | 113100 | 8191216650 | 28300 | 28300 | 28300 | 28300 | 159 |
| 462 | 20230731 | 113000 | 8186716950 | 28300 | 28300 | 28300 | 28300 | 101 |
| 463 | 20230731 | 112900 | 8183858650 | 28300 | 28250 | 28300 | 28250 | 79 |
| 464 | 20230731 | 112800 | 8181623300 | 28300 | 28250 | 28300 | 28250 | 254 |
| 465 | 20230731 | 112700 | 8174441550 | 28250 | 28250 | 28250 | 28250 | 292 |
| 466 | 20230731 | 112600 | 8166192550 | 28250 | 28250 | 28250 | 28200 | 154 |
| 467 | 20230731 | 112500 | 8161843500 | 28250 | 28200 | 28300 | 28200 | 1028 |
| 468 | 20230731 | 112400 | 8132844350 | 28300 | 28250 | 28300 | 28200 | 273 |
| 469 | 20230731 | 112300 | 8125137900 | 28300 | 28250 | 28300 | 28250 | 486 |
| 470 | 20230731 | 112200 | 8111390200 | 28300 | 28300 | 28350 | 28250 | 1126 |
| 471 | 20230731 | 112100 | 8079525750 | 28300 | 28250 | 28300 | 28250 | 141 |
| 472 | 20230731 | 112000 | 8075537300 | 28200 | 28200 | 28250 | 28200 | 129 |
| 473 | 20230731 | 111900 | 8071895150 | 28150 | 28300 | 28300 | 28150 | 1176 |
| 474 | 20230731 | 111800 | 8038717800 | 28300 | 28250 | 28300 | 28250 | 282 |
| 475 | 20230731 | 111700 | 8030737600 | 28300 | 28200 | 28300 | 28200 | 200 |
| 476 | 20230731 | 111600 | 8025089400 | 28200 | 28250 | 28300 | 28200 | 450 |
| 477 | 20230731 | 111500 | 8012371700 | 28250 | 28250 | 28350 | 28250 | 178 |
| 478 | 20230731 | 111400 | 8007334800 | 28250 | 28200 | 28250 | 28150 | 418 |
| 479 | 20230731 | 111300 | 7995542800 | 28200 | 28150 | 28200 | 28150 | 730 |
| 480 | 20230731 | 111200 | 7974975400 | 28150 | 28200 | 28200 | 28100 | 607 |
| 481 | 20230731 | 111100 | 7957886000 | 28200 | 28250 | 28250 | 28100 | 934 |
| 482 | 20230731 | 111000 | 7931587100 | 28250 | 28200 | 28300 | 28200 | 2143 |
| 483 | 20230731 | 110900 | 7871122700 | 28150 | 28150 | 28200 | 28150 | 492 |
| 484 | 20230731 | 110800 | 7857266700 | 28050 | 28150 | 28150 | 28050 | 2322 |
| 485 | 20230731 | 110700 | 7792089050 | 28150 | 28200 | 28200 | 28100 | 903 |
| 486 | 20230731 | 110600 | 7766696550 | 28150 | 28150 | 28200 | 28100 | 390 |
| 487 | 20230731 | 110500 | 7755716400 | 28200 | 28200 | 28200 | 28200 | 323 |
| 488 | 20230731 | 110400 | 7746607800 | 28150 | 28150 | 28200 | 28100 | 816 |
| 489 | 20230731 | 110300 | 7723657450 | 28200 | 28200 | 28200 | 28150 | 640 |
| 490 | 20230731 | 110200 | 7705636400 | 28200 | 28200 | 28200 | 28150 | 539 |
| 491 | 20230731 | 110100 | 7690458850 | 28200 | 28200 | 28200 | 28100 | 1435 |
| 492 | 20230731 | 110000 | 7650102800 | 28200 | 28150 | 28200 | 28150 | 129 |
| 493 | 20230731 | 105900 | 7646465450 | 28200 | 28200 | 28250 | 28150 | 471 |
| 494 | 20230731 | 105800 | 7633178800 | 28200 | 28200 | 28250 | 28150 | 251 |
| 495 | 20230731 | 105700 | 7626097250 | 28200 | 28250 | 28250 | 28200 | 316 |
| 496 | 20230731 | 105600 | 7617183200 | 28250 | 28300 | 28350 | 28200 | 638 |
| 497 | 20230731 | 105500 | 7599139900 | 28300 | 28300 | 28300 | 28200 | 571 |
| 498 | 20230731 | 105400 | 7583018450 | 28300 | 28300 | 28300 | 28250 | 318 |
| 499 | 20230731 | 105300 | 7574024400 | 28300 | 28250 | 28300 | 28200 | 754 |
| 500 | 20230731 | 105200 | 7552702850 | 28250 | 28400 | 28400 | 28250 | 616 |
| 501 | 20230731 | 105100 | 7535262850 | 28400 | 28500 | 28500 | 28300 | 662 |
| 502 | 20230731 | 105000 | 7516487350 | 28500 | 28450 | 28500 | 28450 | 394 |
| 503 | 20230731 | 104900 | 7505276050 | 28450 | 28400 | 28450 | 28400 | 253 |
| 504 | 20230731 | 104800 | 7498084150 | 28400 | 28450 | 28450 | 28400 | 305 |
| 505 | 20230731 | 104700 | 7489415450 | 28450 | 28450 | 28450 | 28450 | 153 |
| 506 | 20230731 | 104600 | 7485062600 | 28450 | 28450 | 28500 | 28450 | 384 |
| 507 | 20230731 | 104500 | 7474132900 | 28500 | 28500 | 28500 | 28450 | 183 |
| 508 | 20230731 | 104400 | 7468920200 | 28500 | 28450 | 28500 | 28400 | 182 |
| 509 | 20230731 | 104300 | 7463734350 | 28450 | 28450 | 28500 | 28400 | 797 |
| 510 | 20230731 | 104200 | 7441069250 | 28500 | 28500 | 28500 | 28450 | 186 |
| 511 | 20230731 | 104100 | 7435768400 | 28500 | 28500 | 28500 | 28450 | 402 |
| 512 | 20230731 | 104000 | 7424323900 | 28450 | 28400 | 28500 | 28350 | 3093 |
| 513 | 20230731 | 103900 | 7336379450 | 28400 | 28350 | 28400 | 28300 | 2506 |
| 514 | 20230731 | 103800 | 7265333150 | 28350 | 28400 | 28400 | 28350 | 938 |
| 515 | 20230731 | 103700 | 7238736850 | 28350 | 28350 | 28400 | 28350 | 153 |
| 516 | 20230731 | 103600 | 7234391750 | 28300 | 28300 | 28400 | 28250 | 732 |
| 517 | 20230731 | 103500 | 7213674750 | 28300 | 28400 | 28400 | 28250 | 1142 |
| 518 | 20230731 | 103400 | 7181337050 | 28400 | 28450 | 28450 | 28400 | 439 |
| 519 | 20230731 | 103300 | 7168869250 | 28450 | 28450 | 28450 | 28400 | 206 |
| 520 | 20230731 | 103200 | 7163008600 | 28350 | 28450 | 28450 | 28350 | 162 |
| 521 | 20230731 | 103100 | 7158400600 | 28450 | 28400 | 28450 | 28400 | 147 |
| 522 | 20230731 | 103000 | 7154218550 | 28450 | 28450 | 28500 | 28350 | 921 |
| 523 | 20230731 | 102900 | 7128035650 | 28450 | 28450 | 28500 | 28400 | 382 |
| 524 | 20230731 | 102800 | 7117172900 | 28450 | 28450 | 28450 | 28450 | 100 |
| 525 | 20230731 | 102700 | 7114327900 | 28450 | 28250 | 28450 | 28250 | 2920 |
| 526 | 20230731 | 102600 | 7031481000 | 28250 | 28350 | 28400 | 28250 | 395 |
| 527 | 20230731 | 102500 | 7020304950 | 28350 | 28350 | 28450 | 28350 | 599 |
| 528 | 20230731 | 102400 | 7003316800 | 28350 | 28450 | 28450 | 28300 | 2798 |
| 529 | 20230731 | 102300 | 6923959050 | 28450 | 28450 | 28450 | 28400 | 323 |
| 530 | 20230731 | 102200 | 6914776800 | 28450 | 28350 | 28450 | 28350 | 1406 |
| 531 | 20230731 | 102100 | 6874882400 | 28350 | 28250 | 28350 | 28200 | 2253 |
| 532 | 20230731 | 102000 | 6811195500 | 28250 | 28300 | 28400 | 28250 | 1299 |
| 533 | 20230731 | 101900 | 6774435700 | 28300 | 28550 | 28550 | 28300 | 2663 |
| 534 | 20230731 | 101800 | 6698738250 | 28550 | 28600 | 28600 | 28500 | 1031 |
| 535 | 20230731 | 101700 | 6669291650 | 28650 | 28600 | 28650 | 28600 | 1231 |
| 536 | 20230731 | 101600 | 6634078100 | 28600 | 28600 | 28600 | 28550 | 199 |
| 537 | 20230731 | 101500 | 6628387950 | 28600 | 28550 | 28600 | 28500 | 1551 |
| 538 | 20230731 | 101400 | 6584116000 | 28550 | 28450 | 28550 | 28450 | 692 |
| 539 | 20230731 | 101300 | 6564390550 | 28450 | 28450 | 28500 | 28400 | 829 |
| 540 | 20230731 | 101200 | 6540806900 | 28500 | 28600 | 28600 | 28450 | 3886 |
| 541 | 20230731 | 101100 | 6429946150 | 28600 | 28550 | 28650 | 28550 | 2191 |
| 542 | 20230731 | 101000 | 6367304450 | 28550 | 28500 | 28550 | 28500 | 592 |
| 543 | 20230731 | 100900 | 6350418000 | 28500 | 28450 | 28500 | 28450 | 242 |
| 544 | 20230731 | 100800 | 6343522050 | 28450 | 28500 | 28500 | 28400 | 378 |
| 545 | 20230731 | 100700 | 6332773600 | 28450 | 28500 | 28500 | 28400 | 477 |
| 546 | 20230731 | 100600 | 6319205650 | 28450 | 28400 | 28500 | 28400 | 1603 |
| 547 | 20230731 | 100500 | 6273670350 | 28350 | 28300 | 28400 | 28300 | 1670 |
| 548 | 20230731 | 100400 | 6226347600 | 28300 | 28400 | 28450 | 28300 | 3131 |
| 549 | 20230731 | 100300 | 6137541400 | 28400 | 28350 | 28450 | 28350 | 1508 |
| 550 | 20230731 | 100200 | 6094751750 | 28400 | 28300 | 28450 | 28300 | 1980 |
| 551 | 20230731 | 100100 | 6038537000 | 28400 | 28350 | 28400 | 28300 | 1542 |
| 552 | 20230731 | 100000 | 5994818950 | 28300 | 28400 | 28400 | 28250 | 1529 |
| 553 | 20230731 | 095900 | 5951527650 | 28400 | 28350 | 28400 | 28300 | 913 |
| 554 | 20230731 | 095800 | 5925638150 | 28400 | 28500 | 28550 | 28400 | 2091 |
| 555 | 20230731 | 095700 | 5866178350 | 28500 | 28500 | 28600 | 28400 | 3512 |
| 556 | 20230731 | 095600 | 5766122950 | 28500 | 28450 | 28500 | 28450 | 1225 |
| 557 | 20230731 | 095500 | 5731256250 | 28400 | 28600 | 28600 | 28400 | 2010 |
| 558 | 20230731 | 095400 | 5673932250 | 28550 | 28550 | 28650 | 28500 | 1583 |
| 559 | 20230731 | 095300 | 5628665500 | 28550 | 28600 | 28600 | 28500 | 1989 |
| 560 | 20230731 | 095200 | 5571863850 | 28600 | 28550 | 28600 | 28500 | 633 |
| 561 | 20230731 | 095100 | 5553770650 | 28500 | 28400 | 28500 | 28350 | 843 |
| 562 | 20230731 | 095000 | 5529786750 | 28400 | 28350 | 28450 | 28350 | 1203 |
| 563 | 20230731 | 094900 | 5495624750 | 28350 | 28500 | 28500 | 28350 | 2017 |
| 564 | 20230731 | 094800 | 5438279100 | 28500 | 28700 | 28700 | 28450 | 2456 |
| 565 | 20230731 | 094700 | 5368108000 | 28700 | 28650 | 28750 | 28650 | 4469 |
| 566 | 20230731 | 094600 | 5239818850 | 28700 | 28600 | 28800 | 28600 | 17665 |
| 567 | 20230731 | 094500 | 4732639000 | 28650 | 28500 | 28700 | 28500 | 4841 |
| 568 | 20230731 | 094400 | 4594148600 | 28500 | 28500 | 28550 | 28450 | 1991 |
| 569 | 20230731 | 094300 | 4537414050 | 28600 | 28150 | 28600 | 28150 | 11386 |
| 570 | 20230731 | 094200 | 4213794500 | 28200 | 28200 | 28250 | 28150 | 982 |
| 571 | 20230731 | 094100 | 4186105250 | 28200 | 28150 | 28200 | 28100 | 1631 |
| 572 | 20230731 | 094000 | 4140186800 | 28150 | 28050 | 28150 | 28050 | 283 |
| 573 | 20230731 | 093900 | 4132227350 | 28150 | 28000 | 28150 | 28000 | 1037 |
| 574 | 20230731 | 093800 | 4103123400 | 27950 | 27950 | 28000 | 27900 | 2452 |
| 575 | 20230731 | 093700 | 4034596300 | 27900 | 27950 | 28000 | 27900 | 2130 |
| 576 | 20230731 | 093600 | 3975107050 | 28000 | 28100 | 28100 | 27950 | 522 |
| 577 | 20230731 | 093500 | 3960490300 | 27950 | 28100 | 28100 | 27900 | 6226 |
| 578 | 20230731 | 093400 | 3786360200 | 28100 | 28100 | 28100 | 28050 | 1353 |
| 579 | 20230731 | 093300 | 3748400400 | 28050 | 28150 | 28150 | 28050 | 3380 |
| 580 | 20230731 | 093200 | 3653505900 | 28150 | 28100 | 28150 | 28050 | 1231 |
| 581 | 20230731 | 093100 | 3618903650 | 28050 | 28050 | 28100 | 28000 | 1173 |
| 582 | 20230731 | 093000 | 3585973650 | 28050 | 28100 | 28100 | 28000 | 508 |
| 583 | 20230731 | 092900 | 3571716800 | 28100 | 27750 | 28100 | 27750 | 3120 |
| 584 | 20230731 | 092800 | 3484618100 | 27850 | 27800 | 27850 | 27600 | 4025 |
| 585 | 20230731 | 092700 | 3373032800 | 27800 | 27850 | 27950 | 27800 | 5307 |
| 586 | 20230731 | 092600 | 3225377750 | 27850 | 27950 | 27950 | 27850 | 3245 |
| 587 | 20230731 | 092500 | 3134887250 | 27950 | 28250 | 28250 | 27950 | 10119 |
| 588 | 20230731 | 092400 | 2850632400 | 28350 | 28150 | 28350 | 28150 | 1713 |
| 589 | 20230731 | 092300 | 2802257650 | 28150 | 28300 | 28350 | 28150 | 3085 |
| 590 | 20230731 | 092200 | 2714980100 | 28300 | 28600 | 28600 | 28300 | 3737 |
| 591 | 20230731 | 092100 | 2608838900 | 28600 | 28400 | 28700 | 28400 | 14301 |
| 592 | 20230731 | 092000 | 2200698300 | 28400 | 28300 | 28400 | 28300 | 1256 |
| 593 | 20230731 | 091900 | 2165074400 | 28300 | 28300 | 28350 | 28300 | 1993 |
| 594 | 20230731 | 091800 | 2108645150 | 28300 | 28100 | 28300 | 28100 | 1629 |
| 595 | 20230731 | 091700 | 2062606300 | 28050 | 28000 | 28200 | 28000 | 1266 |
| 596 | 20230731 | 091600 | 2027024800 | 28150 | 28000 | 28150 | 28000 | 2248 |
| 597 | 20230731 | 091500 | 1963926300 | 28100 | 27850 | 28100 | 27850 | 4537 |
| 598 | 20230731 | 091400 | 1836951200 | 27950 | 27850 | 27950 | 27800 | 5459 |
| 599 | 20230731 | 091300 | 1684727950 | 27900 | 28350 | 28350 | 27800 | 9828 |
| 600 | 20230731 | 091200 | 1408258150 | 28400 | 28200 | 28400 | 28200 | 3354 |
| 601 | 20230731 | 091100 | 1313395950 | 28300 | 28350 | 28350 | 28200 | 1741 |
| 602 | 20230731 | 091000 | 1264199500 | 28250 | 28250 | 28350 | 28200 | 2184 |
| 603 | 20230731 | 090900 | 1202475800 | 28250 | 28300 | 28350 | 28250 | 852 |
| 604 | 20230731 | 090800 | 1178348950 | 28350 | 28300 | 28350 | 28250 | 2352 |
| 605 | 20230731 | 090700 | 1111755100 | 28300 | 28350 | 28350 | 28250 | 225 |
| 606 | 20230731 | 090600 | 1105378650 | 28250 | 28300 | 28400 | 28250 | 842 |
| 607 | 20230731 | 090500 | 1081515600 | 28300 | 28400 | 28400 | 28250 | 329 |
| 608 | 20230731 | 090400 | 1072203250 | 28400 | 28250 | 28450 | 28250 | 1516 |
| 609 | 20230731 | 090300 | 1029240350 | 28450 | 28400 | 28450 | 28250 | 2152 |
| 610 | 20230731 | 090200 | 968320400 | 28400 | 28300 | 28450 | 28250 | 2914 |
| 611 | 20230731 | 090100 | 885764650 | 28350 | 28250 | 28500 | 28200 | 5191 |
| 612 | 20230731 | 090000 | 738143950 | 28300 | 28450 | 28500 | 28200 | 26007 |