38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 193000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 3 | 20230731 | 192900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20230731 | 192800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20230731 | 192700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20230731 | 192600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20230731 | 192500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20230731 | 192400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20230731 | 192300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20230731 | 192200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20230731 | 192100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20230731 | 192000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20230731 | 191900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20230731 | 191800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20230731 | 191700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20230731 | 191600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20230731 | 191500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20230731 | 191400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20230731 | 191300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20230731 | 191200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20230731 | 191100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20230731 | 191000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20230731 | 190900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20230731 | 190800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20230731 | 190700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20230731 | 190600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20230731 | 190500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20230731 | 190400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20230731 | 190300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20230731 | 190200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20230731 | 190100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20230731 | 190000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 33 | 20230731 | 185900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20230731 | 185800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20230731 | 185700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20230731 | 185600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20230731 | 185500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20230731 | 185400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20230731 | 185300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20230731 | 185200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20230731 | 185100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20230731 | 185000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20230731 | 184900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20230731 | 184800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20230731 | 184700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20230731 | 184600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20230731 | 184500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20230731 | 184400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20230731 | 184300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20230731 | 184200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20230731 | 184100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20230731 | 184000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20230731 | 183900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20230731 | 183800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20230731 | 183700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20230731 | 183600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20230731 | 183500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20230731 | 183400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20230731 | 183300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20230731 | 183200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20230731 | 183100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20230731 | 183000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 63 | 20230731 | 182900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20230731 | 182800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20230731 | 182700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20230731 | 182600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20230731 | 182500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20230731 | 182400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20230731 | 182300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20230731 | 182200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20230731 | 182100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20230731 | 182000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20230731 | 181900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20230731 | 181800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20230731 | 181700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20230731 | 181600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20230731 | 181500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20230731 | 181400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20230731 | 181300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20230731 | 181200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20230731 | 181100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20230731 | 181000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20230731 | 180900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20230731 | 180800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20230731 | 180700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20230731 | 180600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20230731 | 180500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20230731 | 180400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20230731 | 180300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20230731 | 180200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20230731 | 180100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20230731 | 180000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 93 | 20230731 | 175900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20230731 | 175800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20230731 | 175700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20230731 | 175600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20230731 | 175500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20230731 | 175400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20230731 | 175300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20230731 | 175200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20230731 | 175100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20230731 | 175000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20230731 | 174900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20230731 | 174800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20230731 | 174700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20230731 | 174600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20230731 | 174500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20230731 | 174400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20230731 | 174300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20230731 | 174200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20230731 | 174100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20230731 | 174000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20230731 | 173900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20230731 | 173800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20230731 | 173700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20230731 | 173600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20230731 | 173500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20230731 | 173400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20230731 | 173300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20230731 | 173200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20230731 | 173100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20230731 | 173000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 123 | 20230731 | 172900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20230731 | 172800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20230731 | 172700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20230731 | 172600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20230731 | 172500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20230731 | 172400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20230731 | 172300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20230731 | 172200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20230731 | 172100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20230731 | 172000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20230731 | 171900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20230731 | 171800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20230731 | 171700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20230731 | 171600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20230731 | 171500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20230731 | 171400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20230731 | 171300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20230731 | 171200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20230731 | 171100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20230731 | 171000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20230731 | 170900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20230731 | 170800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20230731 | 170700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20230731 | 170600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20230731 | 170500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20230731 | 170400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20230731 | 170300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20230731 | 170200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20230731 | 170100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20230731 | 170000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 153 | 20230731 | 165900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20230731 | 165800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20230731 | 165700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20230731 | 165600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20230731 | 165500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20230731 | 165400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20230731 | 165300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20230731 | 165200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20230731 | 165100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20230731 | 165000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20230731 | 164900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20230731 | 164800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20230731 | 164700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20230731 | 164600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20230731 | 164500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20230731 | 164400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20230731 | 164300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20230731 | 164200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20230731 | 164100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20230731 | 164000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20230731 | 163900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20230731 | 163800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20230731 | 163700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20230731 | 163600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20230731 | 163500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20230731 | 163400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20230731 | 163300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20230731 | 163200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20230731 | 163100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 182 | 20230731 | 163000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 183 | 20230731 | 162900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 184 | 20230731 | 162800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 185 | 20230731 | 162700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 186 | 20230731 | 162600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 187 | 20230731 | 162500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 188 | 20230731 | 162400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 189 | 20230731 | 162300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 190 | 20230731 | 162200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 191 | 20230731 | 162100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 192 | 20230731 | 162000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 193 | 20230731 | 161900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 194 | 20230731 | 161800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 195 | 20230731 | 161700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 196 | 20230731 | 161600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 197 | 20230731 | 161500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 198 | 20230731 | 161400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 199 | 20230731 | 161300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 200 | 20230731 | 161200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20230731 | 161100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20230731 | 161000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20230731 | 160900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20230731 | 160800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 205 | 20230731 | 160700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 206 | 20230731 | 160600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 207 | 20230731 | 160500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20230731 | 160400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 209 | 20230731 | 160300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 210 | 20230731 | 160200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 211 | 20230731 | 160100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 212 | 20230731 | 160000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 26695 |
| 213 | 20230731 | 155900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 214 | 20230731 | 155800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 215 | 20230731 | 155700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 216 | 20230731 | 155600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 217 | 20230731 | 155500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 218 | 20230731 | 155400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 219 | 20230731 | 155300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 220 | 20230731 | 155200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 221 | 20230731 | 155100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 222 | 20230731 | 155000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 223 | 20230731 | 154900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 224 | 20230731 | 154800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 225 | 20230731 | 154700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 226 | 20230731 | 154600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 227 | 20230731 | 154500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 228 | 20230731 | 154400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 229 | 20230731 | 154300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 230 | 20230731 | 154200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 231 | 20230731 | 154100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 232 | 20230731 | 154000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 233 | 20230731 | 153900 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 234 | 20230731 | 153800 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 235 | 20230731 | 153700 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 236 | 20230731 | 153600 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 237 | 20230731 | 153500 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 238 | 20230731 | 153400 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 239 | 20230731 | 153300 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 240 | 20230731 | 153200 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 241 | 20230731 | 153100 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 242 | 20230731 | 153000 | 335072076000 | 257500 | 257500 | 257500 | 257500 | 53390 |
| 243 | 20230731 | 152900 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 244 | 20230731 | 152800 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 245 | 20230731 | 152700 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 246 | 20230731 | 152600 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 247 | 20230731 | 152500 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 248 | 20230731 | 152400 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 249 | 20230731 | 152300 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 250 | 20230731 | 152200 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 251 | 20230731 | 152100 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 252 | 20230731 | 152000 | 328198113500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 253 | 20230731 | 151900 | 328198113500 | 257500 | 257000 | 257500 | 257000 | 1192 |
| 254 | 20230731 | 151800 | 327891329000 | 257000 | 257000 | 257500 | 256500 | 4782 |
| 255 | 20230731 | 151700 | 326663101000 | 257000 | 257000 | 257000 | 256500 | 1467 |
| 256 | 20230731 | 151600 | 326286140500 | 257000 | 257000 | 257500 | 256500 | 1723 |
| 257 | 20230731 | 151500 | 325843362000 | 257000 | 257000 | 257500 | 256500 | 4110 |
| 258 | 20230731 | 151400 | 324786990000 | 256500 | 256500 | 257000 | 256000 | 923 |
| 259 | 20230731 | 151300 | 324550152000 | 257000 | 256000 | 257000 | 256000 | 2374 |
| 260 | 20230731 | 151200 | 323941364500 | 255500 | 256000 | 256000 | 255500 | 1193 |
| 261 | 20230731 | 151100 | 323636189500 | 255500 | 256000 | 256500 | 255500 | 1583 |
| 262 | 20230731 | 151000 | 323230657500 | 256500 | 255500 | 256500 | 255500 | 2366 |
| 263 | 20230731 | 150900 | 322624813500 | 255500 | 256000 | 256000 | 255500 | 1141 |
| 264 | 20230731 | 150800 | 322333070000 | 256000 | 256500 | 256500 | 255500 | 865 |
| 265 | 20230731 | 150700 | 322111632500 | 256500 | 256000 | 256500 | 255000 | 2477 |
| 266 | 20230731 | 150600 | 321478442000 | 255000 | 256000 | 256500 | 255000 | 3440 |
| 267 | 20230731 | 150500 | 320598958500 | 256500 | 256000 | 256500 | 256000 | 1041 |
| 268 | 20230731 | 150400 | 320332114500 | 256500 | 256500 | 256500 | 256000 | 3437 |
| 269 | 20230731 | 150300 | 319451764000 | 256500 | 256500 | 257000 | 256000 | 1902 |
| 270 | 20230731 | 150200 | 318963977000 | 256500 | 256000 | 256500 | 255500 | 1140 |
| 271 | 20230731 | 150100 | 318672151000 | 255500 | 256000 | 256000 | 254500 | 2277 |
| 272 | 20230731 | 150000 | 318090586000 | 255500 | 255500 | 255500 | 254500 | 3689 |
| 273 | 20230731 | 145900 | 317150115500 | 255500 | 257000 | 257000 | 254500 | 4969 |
| 274 | 20230731 | 145800 | 315879945000 | 256500 | 255500 | 257000 | 255500 | 5335 |
| 275 | 20230731 | 145700 | 314512584500 | 255500 | 254500 | 256000 | 253500 | 7803 |
| 276 | 20230731 | 145600 | 312524326500 | 254000 | 254500 | 255000 | 252500 | 14971 |
| 277 | 20230731 | 145500 | 308723924500 | 255000 | 255500 | 256000 | 254500 | 7295 |
| 278 | 20230731 | 145400 | 306863231500 | 255500 | 255500 | 257000 | 255000 | 8478 |
| 279 | 20230731 | 145300 | 304694768500 | 255500 | 258500 | 259500 | 255000 | 16470 |
| 280 | 20230731 | 145200 | 300466679500 | 259000 | 259000 | 259500 | 258500 | 4753 |
| 281 | 20230731 | 145100 | 299235583500 | 259000 | 259000 | 259500 | 259000 | 4394 |
| 282 | 20230731 | 145000 | 298097121500 | 259500 | 260500 | 260500 | 259000 | 3156 |
| 283 | 20230731 | 144900 | 297277638500 | 260500 | 260000 | 260500 | 259500 | 2178 |
| 284 | 20230731 | 144800 | 296711233500 | 260000 | 260500 | 260500 | 259500 | 4376 |
| 285 | 20230731 | 144700 | 295573327000 | 260500 | 261000 | 261000 | 260000 | 7394 |
| 286 | 20230731 | 144600 | 293647116000 | 261000 | 261000 | 261000 | 260500 | 1113 |
| 287 | 20230731 | 144500 | 293356725000 | 260500 | 261000 | 261000 | 260500 | 1247 |
| 288 | 20230731 | 144400 | 293031628500 | 261000 | 261000 | 261000 | 260500 | 718 |
| 289 | 20230731 | 144300 | 292844416000 | 261000 | 261000 | 261000 | 260500 | 1314 |
| 290 | 20230731 | 144200 | 292501876000 | 260500 | 261000 | 261000 | 260500 | 1257 |
| 291 | 20230731 | 144100 | 292174071500 | 261000 | 261000 | 261000 | 260500 | 838 |
| 292 | 20230731 | 144000 | 291955607000 | 261000 | 261000 | 261000 | 260500 | 1386 |
| 293 | 20230731 | 143900 | 291593958500 | 261000 | 261500 | 261500 | 260500 | 3441 |
| 294 | 20230731 | 143800 | 290695619000 | 261000 | 261000 | 261500 | 261000 | 945 |
| 295 | 20230731 | 143700 | 290448622000 | 261000 | 260500 | 261500 | 260500 | 2254 |
| 296 | 20230731 | 143600 | 289860252500 | 261000 | 261000 | 261000 | 260500 | 2202 |
| 297 | 20230731 | 143500 | 289285583500 | 261000 | 260500 | 261000 | 260500 | 5447 |
| 298 | 20230731 | 143400 | 287864003500 | 261000 | 261000 | 261000 | 260500 | 748 |
| 299 | 20230731 | 143300 | 287668897000 | 260500 | 261000 | 261000 | 260500 | 1297 |
| 300 | 20230731 | 143200 | 287330902000 | 261000 | 260500 | 261000 | 260500 | 1300 |
| 301 | 20230731 | 143100 | 286991846500 | 261000 | 260500 | 261000 | 260500 | 997 |
| 302 | 20230731 | 143000 | 286731808000 | 261000 | 260500 | 261000 | 260500 | 1774 |
| 303 | 20230731 | 142900 | 286269399500 | 260500 | 261000 | 261000 | 260500 | 1152 |
| 304 | 20230731 | 142800 | 285968922000 | 261000 | 261000 | 261000 | 260500 | 1048 |
| 305 | 20230731 | 142700 | 285695497000 | 261000 | 261000 | 261000 | 260500 | 1368 |
| 306 | 20230731 | 142600 | 285338959500 | 261000 | 260500 | 261000 | 260000 | 3624 |
| 307 | 20230731 | 142500 | 284395056500 | 260000 | 260000 | 260500 | 260000 | 2026 |
| 308 | 20230731 | 142400 | 283867859500 | 260500 | 260500 | 261000 | 260000 | 1084 |
| 309 | 20230731 | 142300 | 283585584500 | 260500 | 261000 | 261000 | 260500 | 1758 |
| 310 | 20230731 | 142200 | 283127523500 | 260500 | 261000 | 261000 | 260500 | 1543 |
| 311 | 20230731 | 142100 | 282725394500 | 260500 | 260500 | 261000 | 260500 | 1507 |
| 312 | 20230731 | 142000 | 282332718000 | 260500 | 261000 | 261000 | 260000 | 1720 |
| 313 | 20230731 | 141900 | 281884479000 | 260500 | 260500 | 261000 | 260500 | 2293 |
| 314 | 20230731 | 141800 | 281286979500 | 261000 | 260500 | 261000 | 260500 | 3200 |
| 315 | 20230731 | 141700 | 280453113000 | 261000 | 260500 | 261000 | 260000 | 2642 |
| 316 | 20230731 | 141600 | 279764667000 | 260000 | 260000 | 260500 | 260000 | 971 |
| 317 | 20230731 | 141500 | 279511905500 | 260500 | 260000 | 260500 | 259500 | 1411 |
| 318 | 20230731 | 141400 | 279145006500 | 260000 | 260000 | 260500 | 259500 | 1743 |
| 319 | 20230731 | 141300 | 278691513500 | 260000 | 260500 | 260500 | 260000 | 2133 |
| 320 | 20230731 | 141200 | 278136586000 | 260500 | 260000 | 260500 | 259500 | 1924 |
| 321 | 20230731 | 141100 | 277636238000 | 260000 | 260000 | 260000 | 259500 | 935 |
| 322 | 20230731 | 141000 | 277393200000 | 259500 | 260000 | 260000 | 259500 | 1717 |
| 323 | 20230731 | 140900 | 276947429000 | 259500 | 259500 | 260000 | 259500 | 1109 |
| 324 | 20230731 | 140800 | 276659528000 | 260000 | 260500 | 260500 | 260000 | 2215 |
| 325 | 20230731 | 140700 | 276083447500 | 260500 | 260500 | 260500 | 260000 | 1806 |
| 326 | 20230731 | 140600 | 275613374000 | 260500 | 260500 | 260500 | 260000 | 553 |
| 327 | 20230731 | 140500 | 275469375000 | 260500 | 261000 | 261000 | 260000 | 2774 |
| 328 | 20230731 | 140400 | 274746759500 | 261000 | 260000 | 261000 | 260000 | 10441 |
| 329 | 20230731 | 140300 | 272023843000 | 260500 | 260000 | 260500 | 259500 | 4828 |
| 330 | 20230731 | 140200 | 270768586500 | 259500 | 259500 | 260000 | 259500 | 869 |
| 331 | 20230731 | 140100 | 270542913500 | 259500 | 259500 | 260000 | 259500 | 850 |
| 332 | 20230731 | 140000 | 270322031000 | 259500 | 260000 | 260000 | 259500 | 1320 |
| 333 | 20230731 | 135900 | 269979276500 | 260000 | 259500 | 260000 | 259500 | 475 |
| 334 | 20230731 | 135800 | 269855897500 | 259500 | 259500 | 260000 | 259000 | 2236 |
| 335 | 20230731 | 135700 | 269275608000 | 259000 | 258500 | 259500 | 258500 | 4887 |
| 336 | 20230731 | 135600 | 268011516500 | 259000 | 258500 | 259000 | 258500 | 573 |
| 337 | 20230731 | 135500 | 267863286500 | 258500 | 258500 | 258500 | 258000 | 1091 |
| 338 | 20230731 | 135400 | 267581308500 | 258500 | 259000 | 259000 | 258000 | 1773 |
| 339 | 20230731 | 135300 | 267122851000 | 259000 | 259000 | 259000 | 258500 | 784 |
| 340 | 20230731 | 135200 | 266920102500 | 259000 | 258000 | 259000 | 258000 | 1397 |
| 341 | 20230731 | 135100 | 266559205000 | 258000 | 258500 | 259000 | 258000 | 1628 |
| 342 | 20230731 | 135000 | 266138813000 | 259000 | 258000 | 259000 | 258000 | 1767 |
| 343 | 20230731 | 134900 | 265682267000 | 258000 | 259500 | 260000 | 258000 | 4639 |
| 344 | 20230731 | 134800 | 264481175000 | 259500 | 259500 | 260000 | 259500 | 863 |
| 345 | 20230731 | 134700 | 264257080000 | 259500 | 259500 | 260000 | 259500 | 2018 |
| 346 | 20230731 | 134600 | 263733340500 | 259500 | 259000 | 259500 | 258500 | 2632 |
| 347 | 20230731 | 134500 | 263051581000 | 259000 | 260000 | 260000 | 259000 | 3106 |
| 348 | 20230731 | 134400 | 262246045000 | 260000 | 259500 | 260000 | 259500 | 953 |
| 349 | 20230731 | 134300 | 261998637500 | 260000 | 260000 | 260500 | 260000 | 1278 |
| 350 | 20230731 | 134200 | 261666331000 | 260500 | 260000 | 260500 | 260000 | 2974 |
| 351 | 20230731 | 134100 | 260892895500 | 260000 | 260000 | 260500 | 260000 | 3700 |
| 352 | 20230731 | 134000 | 259930545000 | 260000 | 260000 | 260500 | 260000 | 1716 |
| 353 | 20230731 | 133900 | 259484089500 | 260000 | 260500 | 260500 | 260000 | 2035 |
| 354 | 20230731 | 133800 | 258954259000 | 260500 | 261000 | 261500 | 260500 | 4043 |
| 355 | 20230731 | 133700 | 257899776500 | 261000 | 261000 | 261500 | 261000 | 1724 |
| 356 | 20230731 | 133600 | 257449456000 | 261000 | 261000 | 261500 | 260500 | 2654 |
| 357 | 20230731 | 133500 | 256756592500 | 261000 | 261500 | 261500 | 260500 | 4667 |
| 358 | 20230731 | 133400 | 255538462500 | 261500 | 261000 | 261500 | 260500 | 5265 |
| 359 | 20230731 | 133300 | 254164029500 | 260500 | 260000 | 261000 | 260000 | 3883 |
| 360 | 20230731 | 133200 | 253152630500 | 260500 | 261000 | 261000 | 260000 | 4149 |
| 361 | 20230731 | 133100 | 252072259000 | 261000 | 260500 | 261000 | 260000 | 3532 |
| 362 | 20230731 | 133000 | 251151629500 | 260500 | 260000 | 261500 | 259500 | 24681 |
| 363 | 20230731 | 132900 | 244725921500 | 259500 | 259000 | 260000 | 258500 | 17023 |
| 364 | 20230731 | 132800 | 240311836500 | 259000 | 258500 | 259000 | 258500 | 1515 |
| 365 | 20230731 | 132700 | 239919679000 | 259000 | 259000 | 259000 | 258500 | 1157 |
| 366 | 20230731 | 132600 | 239620433000 | 259000 | 259000 | 259000 | 258500 | 1899 |
| 367 | 20230731 | 132500 | 239128897500 | 259000 | 259000 | 259000 | 258500 | 1078 |
| 368 | 20230731 | 132400 | 238849774500 | 258500 | 259000 | 259000 | 258500 | 1102 |
| 369 | 20230731 | 132300 | 238564432500 | 259000 | 259000 | 259000 | 258500 | 1648 |
| 370 | 20230731 | 132200 | 238137940500 | 259000 | 258500 | 259000 | 258000 | 4041 |
| 371 | 20230731 | 132100 | 237093390500 | 258500 | 258500 | 258500 | 258000 | 723 |
| 372 | 20230731 | 132000 | 236906579000 | 258500 | 258500 | 258500 | 258000 | 807 |
| 373 | 20230731 | 131900 | 236698129500 | 258500 | 257500 | 258500 | 257000 | 6102 |
| 374 | 20230731 | 131800 | 235124606500 | 257500 | 257500 | 257500 | 257000 | 509 |
| 375 | 20230731 | 131700 | 234993688000 | 257500 | 257500 | 257500 | 257000 | 843 |
| 376 | 20230731 | 131600 | 234776877500 | 257000 | 257000 | 257500 | 257000 | 1850 |
| 377 | 20230731 | 131500 | 234301291000 | 257000 | 257000 | 257500 | 257000 | 367 |
| 378 | 20230731 | 131400 | 234206893000 | 257500 | 257500 | 257500 | 257000 | 768 |
| 379 | 20230731 | 131300 | 234009348000 | 257500 | 257500 | 257500 | 257000 | 1198 |
| 380 | 20230731 | 131200 | 233701046500 | 257500 | 256500 | 257500 | 256500 | 4719 |
| 381 | 20230731 | 131100 | 232488869000 | 256000 | 255500 | 256000 | 255500 | 1833 |
| 382 | 20230731 | 131000 | 232019716500 | 256000 | 256000 | 256000 | 255500 | 325 |
| 383 | 20230731 | 130900 | 231936633500 | 256000 | 255500 | 256000 | 255500 | 865 |
| 384 | 20230731 | 130800 | 231715589000 | 255500 | 255500 | 256000 | 255500 | 394 |
| 385 | 20230731 | 130700 | 231614876000 | 255500 | 256000 | 256000 | 255500 | 206 |
| 386 | 20230731 | 130600 | 231562150500 | 255500 | 256000 | 256000 | 255500 | 356 |
| 387 | 20230731 | 130500 | 231471071000 | 255500 | 255500 | 256000 | 255500 | 1023 |
| 388 | 20230731 | 130400 | 231209270500 | 255500 | 255500 | 256000 | 255500 | 603 |
| 389 | 20230731 | 130300 | 231055102500 | 256000 | 256000 | 256000 | 255500 | 1726 |
| 390 | 20230731 | 130200 | 230613565500 | 255500 | 256000 | 256000 | 255500 | 305 |
| 391 | 20230731 | 130100 | 230535573000 | 256000 | 255500 | 256000 | 255500 | 553 |
| 392 | 20230731 | 130000 | 230394247500 | 256000 | 256000 | 256500 | 255500 | 954 |
| 393 | 20230731 | 125900 | 230149969500 | 256000 | 256500 | 256500 | 256000 | 868 |
| 394 | 20230731 | 125800 | 229927681500 | 256500 | 256000 | 256500 | 256000 | 289 |
| 395 | 20230731 | 125700 | 229853666000 | 256000 | 255000 | 256500 | 254500 | 4680 |
| 396 | 20230731 | 125600 | 228657104000 | 255000 | 255000 | 255500 | 255000 | 1471 |
| 397 | 20230731 | 125500 | 228281961500 | 255500 | 255000 | 255500 | 255000 | 330 |
| 398 | 20230731 | 125400 | 228197722500 | 255500 | 255000 | 255500 | 254500 | 1526 |
| 399 | 20230731 | 125300 | 227808523000 | 255000 | 254500 | 255500 | 254000 | 2277 |
| 400 | 20230731 | 125200 | 227227749000 | 254500 | 254500 | 255000 | 254500 | 1711 |
| 401 | 20230731 | 125100 | 226792279500 | 255000 | 254500 | 255000 | 254500 | 1807 |
| 402 | 20230731 | 125000 | 226331686500 | 254500 | 254000 | 255000 | 254000 | 1441 |
| 403 | 20230731 | 124900 | 225965007000 | 253500 | 254500 | 254500 | 253000 | 6492 |
| 404 | 20230731 | 124800 | 224316935000 | 254500 | 255500 | 255500 | 254500 | 3833 |
| 405 | 20230731 | 124700 | 223339058000 | 256000 | 255500 | 256000 | 255000 | 2157 |
| 406 | 20230731 | 124600 | 222788098500 | 256000 | 256000 | 256000 | 255500 | 400 |
| 407 | 20230731 | 124500 | 222685799000 | 256000 | 255500 | 256000 | 255500 | 349 |
| 408 | 20230731 | 124400 | 222596553500 | 256000 | 256500 | 256500 | 255500 | 1822 |
| 409 | 20230731 | 124300 | 222130115000 | 256500 | 256500 | 256500 | 256000 | 450 |
| 410 | 20230731 | 124200 | 222014753000 | 256000 | 256500 | 257000 | 256000 | 1089 |
| 411 | 20230731 | 124100 | 221735111500 | 256500 | 256000 | 257000 | 256000 | 903 |
| 412 | 20230731 | 124000 | 221503575500 | 256500 | 256500 | 257000 | 256000 | 832 |
| 413 | 20230731 | 123900 | 221290088500 | 255500 | 255000 | 257500 | 255000 | 8171 |
| 414 | 20230731 | 123800 | 219198915500 | 255000 | 255500 | 255500 | 255000 | 1623 |
| 415 | 20230731 | 123700 | 218784548500 | 255500 | 255500 | 256000 | 255500 | 1661 |
| 416 | 20230731 | 123600 | 218360098000 | 256000 | 255500 | 256000 | 255500 | 768 |
| 417 | 20230731 | 123500 | 218163846000 | 255000 | 256000 | 256000 | 255000 | 2638 |
| 418 | 20230731 | 123400 | 217489855500 | 255500 | 255500 | 256000 | 255500 | 1103 |
| 419 | 20230731 | 123300 | 217208005500 | 255500 | 255500 | 256000 | 255000 | 3086 |
| 420 | 20230731 | 123200 | 216420282500 | 255500 | 255500 | 256000 | 255000 | 2709 |
| 421 | 20230731 | 123100 | 215728207500 | 255500 | 256000 | 256500 | 255500 | 1251 |
| 422 | 20230731 | 123000 | 215407986000 | 256000 | 256500 | 256500 | 256000 | 1044 |
| 423 | 20230731 | 122900 | 215140682500 | 256500 | 256500 | 257000 | 256000 | 830 |
| 424 | 20230731 | 122800 | 214927748000 | 256500 | 256500 | 257000 | 256000 | 1535 |
| 425 | 20230731 | 122700 | 214534013500 | 257000 | 256500 | 257000 | 256000 | 431 |
| 426 | 20230731 | 122600 | 214423497000 | 256500 | 256500 | 257000 | 256000 | 1335 |
| 427 | 20230731 | 122500 | 214081239500 | 256500 | 256500 | 257000 | 256500 | 738 |
| 428 | 20230731 | 122400 | 213891876000 | 256500 | 256500 | 257000 | 256000 | 1696 |
| 429 | 20230731 | 122300 | 213456919500 | 256500 | 256000 | 256500 | 256000 | 719 |
| 430 | 20230731 | 122200 | 213272791500 | 256000 | 256500 | 256500 | 255500 | 2342 |
| 431 | 20230731 | 122100 | 212673292500 | 256500 | 257000 | 257000 | 256000 | 1804 |
| 432 | 20230731 | 122000 | 212210707000 | 256500 | 257500 | 257500 | 256500 | 1683 |
| 433 | 20230731 | 121900 | 211778235000 | 257500 | 257000 | 257500 | 257000 | 361 |
| 434 | 20230731 | 121800 | 211685318000 | 257500 | 257500 | 258000 | 257000 | 638 |
| 435 | 20230731 | 121700 | 211521007500 | 258000 | 257000 | 258000 | 257000 | 1947 |
| 436 | 20230731 | 121600 | 211019887500 | 257000 | 256500 | 257500 | 256500 | 2599 |
| 437 | 20230731 | 121500 | 210352437000 | 256500 | 256500 | 257000 | 256500 | 1946 |
| 438 | 20230731 | 121400 | 209853273000 | 256500 | 257000 | 257000 | 256500 | 2334 |
| 439 | 20230731 | 121300 | 209254515000 | 257000 | 257000 | 257500 | 256500 | 898 |
| 440 | 20230731 | 121200 | 209023912000 | 257000 | 257500 | 257500 | 256500 | 1631 |
| 441 | 20230731 | 121100 | 208604706000 | 257500 | 257500 | 257500 | 257000 | 1045 |
| 442 | 20230731 | 121000 | 208336105000 | 257500 | 258000 | 258000 | 257000 | 2033 |
| 443 | 20230731 | 120900 | 207812518500 | 258000 | 258000 | 258000 | 257500 | 437 |
| 444 | 20230731 | 120800 | 207699893500 | 258000 | 257000 | 258000 | 257000 | 1088 |
| 445 | 20230731 | 120700 | 207419696500 | 257500 | 257500 | 258000 | 257000 | 3396 |
| 446 | 20230731 | 120600 | 206545053500 | 257500 | 257000 | 257500 | 257000 | 1433 |
| 447 | 20230731 | 120500 | 206176505500 | 257000 | 256500 | 257500 | 256500 | 1820 |
| 448 | 20230731 | 120400 | 205708868500 | 257000 | 257000 | 257500 | 256500 | 735 |
| 449 | 20230731 | 120300 | 205519985500 | 257000 | 257000 | 257500 | 255500 | 6127 |
| 450 | 20230731 | 120200 | 203948984000 | 257000 | 257500 | 258000 | 257000 | 2091 |
| 451 | 20230731 | 120100 | 203410985000 | 257500 | 259000 | 259000 | 257500 | 5423 |
| 452 | 20230731 | 120000 | 202011809000 | 259000 | 258500 | 259000 | 258500 | 2266 |
| 453 | 20230731 | 115900 | 201425517500 | 258500 | 257500 | 258500 | 257500 | 2135 |
| 454 | 20230731 | 115800 | 200874768000 | 257500 | 258500 | 258500 | 257000 | 5074 |
| 455 | 20230731 | 115700 | 199567087000 | 258500 | 258000 | 258500 | 258000 | 1863 |
| 456 | 20230731 | 115600 | 199085733000 | 258500 | 259000 | 259500 | 258000 | 11533 |
| 457 | 20230731 | 115500 | 196101531500 | 259500 | 259000 | 259500 | 259000 | 9735 |
| 458 | 20230731 | 115400 | 193575493500 | 259500 | 259500 | 259500 | 258500 | 6040 |
| 459 | 20230731 | 115300 | 192010646000 | 259500 | 259000 | 259500 | 258500 | 14331 |
| 460 | 20230731 | 115200 | 188295718500 | 259000 | 258500 | 259000 | 258000 | 4531 |
| 461 | 20230731 | 115100 | 187124164000 | 258500 | 258500 | 258500 | 258000 | 7829 |
| 462 | 20230731 | 115000 | 185101940500 | 258500 | 258000 | 258500 | 257500 | 7531 |
| 463 | 20230731 | 114900 | 183157026000 | 258500 | 257500 | 258500 | 257500 | 7069 |
| 464 | 20230731 | 114800 | 181333030000 | 257500 | 256500 | 257500 | 256000 | 7044 |
| 465 | 20230731 | 114700 | 179522750500 | 256500 | 256000 | 256500 | 256000 | 868 |
| 466 | 20230731 | 114600 | 179300186000 | 256500 | 255500 | 256500 | 255000 | 2187 |
| 467 | 20230731 | 114500 | 178740887500 | 255500 | 255000 | 255500 | 255000 | 759 |
| 468 | 20230731 | 114400 | 178547157500 | 255500 | 255500 | 255500 | 255000 | 622 |
| 469 | 20230731 | 114300 | 178388530500 | 255000 | 255500 | 256000 | 255000 | 1105 |
| 470 | 20230731 | 114200 | 178106317500 | 256000 | 256500 | 256500 | 255500 | 1636 |
| 471 | 20230731 | 114100 | 177687880500 | 256000 | 257000 | 257000 | 256000 | 4510 |
| 472 | 20230731 | 114000 | 176531485000 | 257000 | 257000 | 257500 | 256500 | 6563 |
| 473 | 20230731 | 113900 | 174844808500 | 257000 | 256500 | 257500 | 256500 | 14059 |
| 474 | 20230731 | 113800 | 171233230500 | 256000 | 255500 | 256500 | 255500 | 5701 |
| 475 | 20230731 | 113700 | 169774104500 | 255500 | 253500 | 256000 | 253500 | 17466 |
| 476 | 20230731 | 113600 | 165322876500 | 253500 | 253500 | 254000 | 253500 | 415 |
| 477 | 20230731 | 113500 | 165217536000 | 254000 | 254000 | 254000 | 253500 | 545 |
| 478 | 20230731 | 113400 | 165079257500 | 253500 | 254000 | 254000 | 253500 | 1374 |
| 479 | 20230731 | 113300 | 164730337500 | 254000 | 254000 | 254500 | 253500 | 1210 |
| 480 | 20230731 | 113200 | 164423055500 | 254000 | 254000 | 254500 | 254000 | 878 |
| 481 | 20230731 | 113100 | 164200031500 | 254000 | 253500 | 254000 | 253500 | 3189 |
| 482 | 20230731 | 113000 | 163390140000 | 254000 | 253500 | 254000 | 253000 | 1382 |
| 483 | 20230731 | 112900 | 163039737000 | 253500 | 252500 | 253500 | 252500 | 1793 |
| 484 | 20230731 | 112800 | 162586171000 | 252500 | 252500 | 253000 | 252500 | 1751 |
| 485 | 20230731 | 112700 | 162143587500 | 252500 | 253000 | 253500 | 252500 | 1325 |
| 486 | 20230731 | 112600 | 161808374000 | 253000 | 253000 | 253500 | 253000 | 438 |
| 487 | 20230731 | 112500 | 161697520000 | 253000 | 254000 | 254000 | 252500 | 2702 |
| 488 | 20230731 | 112400 | 161012876500 | 254000 | 254000 | 254500 | 253500 | 4132 |
| 489 | 20230731 | 112300 | 159963389500 | 254000 | 253500 | 254000 | 253500 | 584 |
| 490 | 20230731 | 112200 | 159815195500 | 254000 | 253500 | 254000 | 253000 | 1651 |
| 491 | 20230731 | 112100 | 159396732500 | 253500 | 253000 | 253500 | 253000 | 1126 |
| 492 | 20230731 | 112000 | 159111821000 | 253000 | 252000 | 253000 | 252000 | 1899 |
| 493 | 20230731 | 111900 | 158631453000 | 252000 | 253000 | 253000 | 252000 | 1414 |
| 494 | 20230731 | 111800 | 158274450000 | 252500 | 252500 | 253000 | 252500 | 601 |
| 495 | 20230731 | 111700 | 158122680500 | 252500 | 253000 | 253000 | 252000 | 1592 |
| 496 | 20230731 | 111600 | 157720663000 | 252500 | 253000 | 253500 | 252500 | 1997 |
| 497 | 20230731 | 111500 | 157215617500 | 253000 | 253500 | 254000 | 253000 | 4602 |
| 498 | 20230731 | 111400 | 156049230000 | 254000 | 253000 | 254000 | 253000 | 1323 |
| 499 | 20230731 | 111300 | 155713612500 | 253000 | 253500 | 254000 | 253000 | 2205 |
| 500 | 20230731 | 111200 | 155154106500 | 253500 | 254000 | 254500 | 253000 | 2700 |
| 501 | 20230731 | 111100 | 154469570500 | 253500 | 254500 | 255000 | 253500 | 3502 |
| 502 | 20230731 | 111000 | 153579776500 | 254500 | 254000 | 255000 | 254000 | 5243 |
| 503 | 20230731 | 110900 | 152245075000 | 254500 | 254000 | 255000 | 254000 | 9673 |
| 504 | 20230731 | 110800 | 149784793000 | 254000 | 252000 | 254000 | 252000 | 12718 |
| 505 | 20230731 | 110700 | 146564775500 | 252500 | 252000 | 252500 | 252000 | 1822 |
| 506 | 20230731 | 110600 | 146105590000 | 251500 | 252000 | 252500 | 251500 | 1507 |
| 507 | 20230731 | 110500 | 145725724500 | 252000 | 251500 | 252500 | 251500 | 1790 |
| 508 | 20230731 | 110400 | 145274676500 | 252000 | 252500 | 253000 | 252000 | 2177 |
| 509 | 20230731 | 110300 | 144725193000 | 252500 | 252000 | 252500 | 251500 | 2822 |
| 510 | 20230731 | 110200 | 144013379000 | 252000 | 251500 | 252500 | 251000 | 1189 |
| 511 | 20230731 | 110100 | 143713976500 | 252000 | 252500 | 253000 | 251500 | 3685 |
| 512 | 20230731 | 110000 | 142784577000 | 252500 | 252500 | 253000 | 252500 | 3987 |
| 513 | 20230731 | 105900 | 141776599000 | 252500 | 251000 | 253000 | 251000 | 4631 |
| 514 | 20230731 | 105800 | 140609187000 | 251000 | 250500 | 251000 | 250500 | 1221 |
| 515 | 20230731 | 105700 | 140302803000 | 250500 | 250000 | 250500 | 249500 | 1323 |
| 516 | 20230731 | 105600 | 139971658000 | 250000 | 249500 | 250500 | 249500 | 1092 |
| 517 | 20230731 | 105500 | 139698713500 | 249500 | 248500 | 249500 | 248500 | 956 |
| 518 | 20230731 | 105400 | 139460413500 | 249000 | 249000 | 249500 | 248500 | 3660 |
| 519 | 20230731 | 105300 | 138548982000 | 249500 | 249000 | 249500 | 248500 | 2111 |
| 520 | 20230731 | 105200 | 138023358500 | 249000 | 251500 | 252000 | 249000 | 8963 |
| 521 | 20230731 | 105100 | 135778829500 | 251500 | 251000 | 251500 | 250500 | 1537 |
| 522 | 20230731 | 105000 | 135392848000 | 251000 | 250500 | 251000 | 250500 | 2522 |
| 523 | 20230731 | 104900 | 134760356000 | 250500 | 251000 | 251000 | 250000 | 4936 |
| 524 | 20230731 | 104800 | 133524510500 | 250500 | 251000 | 252000 | 250500 | 3012 |
| 525 | 20230731 | 104700 | 132767798500 | 251500 | 251500 | 252000 | 251500 | 3756 |
| 526 | 20230731 | 104600 | 131822968000 | 251500 | 252000 | 252500 | 251500 | 4343 |
| 527 | 20230731 | 104500 | 130728868000 | 252000 | 253500 | 254000 | 251000 | 7457 |
| 528 | 20230731 | 104400 | 128843166000 | 253500 | 253000 | 254500 | 253000 | 13211 |
| 529 | 20230731 | 104300 | 125490410500 | 253500 | 252500 | 253500 | 252000 | 11897 |
| 530 | 20230731 | 104200 | 122482172500 | 252500 | 251000 | 253000 | 251000 | 15864 |
| 531 | 20230731 | 104100 | 118487757000 | 251000 | 251000 | 251500 | 250500 | 5560 |
| 532 | 20230731 | 104000 | 117093813000 | 251000 | 250500 | 252000 | 250000 | 15524 |
| 533 | 20230731 | 103900 | 113192904500 | 250500 | 248000 | 250500 | 248000 | 25893 |
| 534 | 20230731 | 103800 | 106734122000 | 248000 | 248000 | 248500 | 247500 | 1207 |
| 535 | 20230731 | 103700 | 106434697500 | 248000 | 248500 | 248500 | 247500 | 1735 |
| 536 | 20230731 | 103600 | 106004320000 | 248000 | 246500 | 248500 | 246500 | 8997 |
| 537 | 20230731 | 103500 | 103776013000 | 246500 | 247000 | 247000 | 246500 | 624 |
| 538 | 20230731 | 103400 | 103621978000 | 247000 | 247000 | 247000 | 246500 | 1510 |
| 539 | 20230731 | 103300 | 103249040000 | 247000 | 247000 | 247500 | 246500 | 931 |
| 540 | 20230731 | 103200 | 103019073500 | 247000 | 247000 | 247500 | 247000 | 1339 |
| 541 | 20230731 | 103100 | 102688308000 | 247500 | 247000 | 247500 | 247000 | 349 |
| 542 | 20230731 | 103000 | 102602012000 | 247000 | 247000 | 247500 | 247000 | 1053 |
| 543 | 20230731 | 102900 | 102341824000 | 247000 | 247000 | 247000 | 246500 | 791 |
| 544 | 20230731 | 102800 | 102146477500 | 247000 | 246500 | 247000 | 246500 | 2087 |
| 545 | 20230731 | 102700 | 101631266500 | 246500 | 246500 | 247000 | 246500 | 2068 |
| 546 | 20230731 | 102600 | 101121486000 | 246500 | 246500 | 247000 | 246500 | 624 |
| 547 | 20230731 | 102500 | 100967555000 | 247000 | 246500 | 247000 | 246000 | 1328 |
| 548 | 20230731 | 102400 | 100640221500 | 246500 | 246500 | 246500 | 246000 | 622 |
| 549 | 20230731 | 102300 | 100487095000 | 246500 | 246500 | 246500 | 246000 | 471 |
| 550 | 20230731 | 102200 | 100371011000 | 246500 | 246500 | 247000 | 246000 | 1821 |
| 551 | 20230731 | 102100 | 99922105500 | 246500 | 247000 | 247000 | 246000 | 1096 |
| 552 | 20230731 | 102000 | 99651919500 | 246500 | 247000 | 247500 | 246000 | 2066 |
| 553 | 20230731 | 101900 | 99142445500 | 247000 | 247000 | 247500 | 246000 | 1056 |
| 554 | 20230731 | 101800 | 98881696000 | 247500 | 245500 | 247500 | 245500 | 5630 |
| 555 | 20230731 | 101700 | 97493242000 | 246000 | 245500 | 246000 | 245500 | 567 |
| 556 | 20230731 | 101600 | 97353939500 | 245500 | 245500 | 246000 | 245500 | 690 |
| 557 | 20230731 | 101500 | 97184533500 | 245500 | 245500 | 246000 | 245500 | 295 |
| 558 | 20230731 | 101400 | 97112026000 | 245500 | 245500 | 246000 | 245500 | 1999 |
| 559 | 20230731 | 101300 | 96621146000 | 246000 | 246500 | 247000 | 245500 | 2748 |
| 560 | 20230731 | 101200 | 95944920000 | 246500 | 246500 | 247000 | 246000 | 1137 |
| 561 | 20230731 | 101100 | 95664513500 | 246500 | 246500 | 247000 | 246500 | 1758 |
| 562 | 20230731 | 101000 | 95231104500 | 246500 | 246000 | 247000 | 246000 | 3174 |
| 563 | 20230731 | 100900 | 94448668500 | 246500 | 246000 | 246500 | 246000 | 696 |
| 564 | 20230731 | 100800 | 94277237500 | 246000 | 246500 | 246500 | 246000 | 1012 |
| 565 | 20230731 | 100700 | 94027900000 | 246000 | 246000 | 246500 | 246000 | 869 |
| 566 | 20230731 | 100600 | 93813940000 | 246000 | 247000 | 247000 | 246000 | 1550 |
| 567 | 20230731 | 100500 | 93431780000 | 246500 | 245500 | 247000 | 245000 | 5661 |
| 568 | 20230731 | 100400 | 92039461500 | 245500 | 245000 | 245500 | 244500 | 401 |
| 569 | 20230731 | 100300 | 91941182500 | 245000 | 245500 | 245500 | 244500 | 1104 |
| 570 | 20230731 | 100200 | 91670752000 | 245000 | 245500 | 245500 | 245000 | 922 |
| 571 | 20230731 | 100100 | 91444837000 | 245500 | 244000 | 245500 | 243500 | 2359 |
| 572 | 20230731 | 100000 | 90867724500 | 244500 | 244000 | 244500 | 243500 | 2151 |
| 573 | 20230731 | 095900 | 90342920500 | 244000 | 244500 | 244500 | 243500 | 2901 |
| 574 | 20230731 | 095800 | 89635035500 | 244500 | 245000 | 245000 | 244000 | 1816 |
| 575 | 20230731 | 095700 | 89190886000 | 244500 | 245000 | 245500 | 244500 | 1922 |
| 576 | 20230731 | 095600 | 88719905500 | 245000 | 245500 | 245500 | 245000 | 825 |
| 577 | 20230731 | 095500 | 88517634500 | 245000 | 245000 | 245500 | 245000 | 535 |
| 578 | 20230731 | 095400 | 88386439500 | 245500 | 245000 | 246000 | 244500 | 2045 |
| 579 | 20230731 | 095300 | 87884840000 | 244500 | 245500 | 246000 | 244500 | 2101 |
| 580 | 20230731 | 095200 | 87369338500 | 245500 | 245000 | 245500 | 244000 | 2673 |
| 581 | 20230731 | 095100 | 86715045000 | 245000 | 246000 | 246000 | 244500 | 2454 |
| 582 | 20230731 | 095000 | 86113579500 | 245500 | 243500 | 246000 | 243500 | 4904 |
| 583 | 20230731 | 094900 | 84914120500 | 243500 | 243500 | 244000 | 243500 | 698 |
| 584 | 20230731 | 094800 | 84743969000 | 243500 | 244000 | 244000 | 243000 | 2349 |
| 585 | 20230731 | 094700 | 84171848500 | 243500 | 243500 | 243500 | 242500 | 4820 |
| 586 | 20230731 | 094600 | 82999645000 | 243000 | 242000 | 243500 | 241000 | 5092 |
| 587 | 20230731 | 094500 | 81764150500 | 242000 | 243000 | 243500 | 241000 | 12308 |
| 588 | 20230731 | 094400 | 78784388500 | 243000 | 243500 | 244000 | 243000 | 5087 |
| 589 | 20230731 | 094300 | 77546167000 | 243500 | 245000 | 245000 | 243500 | 7371 |
| 590 | 20230731 | 094200 | 75744871000 | 245000 | 245000 | 245500 | 244500 | 6138 |
| 591 | 20230731 | 094100 | 74240819000 | 245500 | 245000 | 245500 | 244500 | 6844 |
| 592 | 20230731 | 094000 | 72564090500 | 245000 | 245000 | 245500 | 244500 | 6604 |
| 593 | 20230731 | 093900 | 70946130500 | 245000 | 246000 | 246500 | 245000 | 6285 |
| 594 | 20230731 | 093800 | 69401467500 | 246500 | 246500 | 247000 | 246000 | 3561 |
| 595 | 20230731 | 093700 | 68524620000 | 246500 | 247000 | 247500 | 246500 | 3234 |
| 596 | 20230731 | 093600 | 67726049000 | 247500 | 248000 | 248000 | 247000 | 3804 |
| 597 | 20230731 | 093500 | 66784609500 | 248000 | 248000 | 248500 | 247500 | 2661 |
| 598 | 20230731 | 093400 | 66124579500 | 248000 | 249000 | 249000 | 247500 | 8500 |
| 599 | 20230731 | 093300 | 64014128500 | 249000 | 248000 | 249000 | 247500 | 14503 |
| 600 | 20230731 | 093200 | 60409176000 | 248000 | 247500 | 248000 | 247500 | 1801 |
| 601 | 20230731 | 093100 | 59962938500 | 248000 | 248000 | 248000 | 247500 | 6326 |
| 602 | 20230731 | 093000 | 58395690000 | 248000 | 247000 | 248000 | 246500 | 4611 |
| 603 | 20230731 | 092900 | 57255822500 | 247000 | 246500 | 247000 | 246500 | 2262 |
| 604 | 20230731 | 092800 | 56697361000 | 247000 | 247000 | 247000 | 246500 | 2246 |
| 605 | 20230731 | 092700 | 56142701000 | 247000 | 246000 | 247000 | 246000 | 2500 |
| 606 | 20230731 | 092600 | 55526813000 | 246000 | 246000 | 246500 | 245500 | 2323 |
| 607 | 20230731 | 092500 | 54955535500 | 246000 | 247000 | 247000 | 245500 | 7302 |
| 608 | 20230731 | 092400 | 53157492000 | 247000 | 248000 | 248000 | 246500 | 7592 |
| 609 | 20230731 | 092300 | 51277587500 | 248000 | 246500 | 248500 | 246500 | 9669 |
| 610 | 20230731 | 092200 | 48881470000 | 247500 | 246500 | 247500 | 245500 | 6205 |
| 611 | 20230731 | 092100 | 47352122500 | 246500 | 245000 | 246500 | 244500 | 5794 |
| 612 | 20230731 | 092000 | 45929069500 | 245000 | 245000 | 245500 | 245000 | 3842 |
| 613 | 20230731 | 091900 | 44987082000 | 245500 | 246000 | 246500 | 245000 | 4229 |
| 614 | 20230731 | 091800 | 43948798000 | 246500 | 246000 | 247000 | 245000 | 6140 |
| 615 | 20230731 | 091700 | 42437465500 | 245000 | 244500 | 246000 | 244000 | 8616 |
| 616 | 20230731 | 091600 | 40329111500 | 244500 | 245000 | 245500 | 244000 | 6433 |
| 617 | 20230731 | 091500 | 38755626000 | 245500 | 247000 | 247000 | 245000 | 11699 |
| 618 | 20230731 | 091400 | 35874232000 | 247000 | 248500 | 249000 | 246500 | 20103 |
| 619 | 20230731 | 091300 | 30900002500 | 249000 | 245000 | 249000 | 244500 | 24215 |
| 620 | 20230731 | 091200 | 24922885500 | 244500 | 244500 | 245000 | 242500 | 13443 |
| 621 | 20230731 | 091100 | 21644747500 | 245500 | 244500 | 245500 | 244000 | 7795 |
| 622 | 20230731 | 091000 | 19737572000 | 244000 | 244000 | 244500 | 243500 | 4461 |
| 623 | 20230731 | 090900 | 18649019000 | 244000 | 243000 | 244500 | 243000 | 3547 |
| 624 | 20230731 | 090800 | 17784691000 | 243500 | 243500 | 243500 | 242500 | 2151 |
| 625 | 20230731 | 090700 | 17262101500 | 243000 | 243000 | 244000 | 243000 | 1888 |
| 626 | 20230731 | 090600 | 16802854500 | 243000 | 243000 | 243500 | 243000 | 4127 |
| 627 | 20230731 | 090500 | 15799281000 | 242500 | 242500 | 243000 | 242000 | 1756 |
| 628 | 20230731 | 090400 | 15373560500 | 242500 | 242000 | 243000 | 241500 | 6538 |
| 629 | 20230731 | 090300 | 13790691000 | 242000 | 241500 | 242500 | 241000 | 7040 |
| 630 | 20230731 | 090200 | 12088341000 | 241000 | 242000 | 242000 | 240500 | 7671 |
| 631 | 20230731 | 090100 | 10235734000 | 242000 | 242000 | 242500 | 241000 | 9010 |
| 632 | 20230731 | 090000 | 8057317000 | 242000 | 239000 | 242500 | 239000 | 30893 |