33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 192200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 3 | 20230731 | 192100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230731 | 192000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230731 | 191900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230731 | 191800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230731 | 191700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230731 | 191600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230731 | 191500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230731 | 191400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230731 | 191300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230731 | 191200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230731 | 191100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230731 | 191000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230731 | 190900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230731 | 190800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230731 | 190700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230731 | 190600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230731 | 190500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230731 | 190400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230731 | 190300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230731 | 190200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230731 | 190100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230731 | 190000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230731 | 185900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230731 | 185800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230731 | 185700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230731 | 185600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230731 | 185500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230731 | 185400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230731 | 185300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230731 | 185200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 33 | 20230731 | 185100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230731 | 185000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230731 | 184900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230731 | 184800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230731 | 184700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230731 | 184600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230731 | 184500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230731 | 184400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230731 | 184300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230731 | 184200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230731 | 184100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230731 | 184000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230731 | 183900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230731 | 183800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230731 | 183700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230731 | 183600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230731 | 183500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230731 | 183400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230731 | 183300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230731 | 183200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230731 | 183100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230731 | 183000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230731 | 182900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230731 | 182800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230731 | 182700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230731 | 182600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230731 | 182500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230731 | 182400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230731 | 182300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230731 | 182200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 63 | 20230731 | 182100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230731 | 182000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230731 | 181900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230731 | 181800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230731 | 181700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230731 | 181600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230731 | 181500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230731 | 181400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230731 | 181300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230731 | 181200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230731 | 181100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230731 | 181000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230731 | 180900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230731 | 180800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230731 | 180700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230731 | 180600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230731 | 180500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230731 | 180400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230731 | 180300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230731 | 180200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230731 | 180100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230731 | 180000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230731 | 175900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230731 | 175800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230731 | 175700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230731 | 175600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230731 | 175500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230731 | 175400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230731 | 175300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230731 | 175200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 93 | 20230731 | 175100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230731 | 175000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230731 | 174900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230731 | 174800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230731 | 174700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230731 | 174600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230731 | 174500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230731 | 174400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230731 | 174300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230731 | 174200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230731 | 174100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230731 | 174000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230731 | 173900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230731 | 173800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230731 | 173700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230731 | 173600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230731 | 173500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230731 | 173400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230731 | 173300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230731 | 173200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230731 | 173100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230731 | 173000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230731 | 172900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230731 | 172800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230731 | 172700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230731 | 172600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230731 | 172500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230731 | 172400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230731 | 172300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230731 | 172200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 123 | 20230731 | 172100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230731 | 172000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230731 | 171900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230731 | 171800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230731 | 171700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230731 | 171600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230731 | 171500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230731 | 171400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230731 | 171300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230731 | 171200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230731 | 171100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230731 | 171000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230731 | 170900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230731 | 170800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230731 | 170700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230731 | 170600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230731 | 170500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230731 | 170400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230731 | 170300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230731 | 170200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230731 | 170100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230731 | 170000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230731 | 165900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230731 | 165800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230731 | 165700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230731 | 165600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230731 | 165500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230731 | 165400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230731 | 165300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230731 | 165200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 153 | 20230731 | 165100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230731 | 165000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230731 | 164900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230731 | 164800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230731 | 164700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230731 | 164600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230731 | 164500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230731 | 164400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230731 | 164300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230731 | 164200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230731 | 164100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230731 | 164000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230731 | 163900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230731 | 163800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230731 | 163700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230731 | 163600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230731 | 163500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230731 | 163400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230731 | 163300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230731 | 163200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230731 | 163100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230731 | 163000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230731 | 162900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230731 | 162800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230731 | 162700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230731 | 162600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230731 | 162500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230731 | 162400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230731 | 162300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230731 | 162200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 183 | 20230731 | 162100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230731 | 162000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230731 | 161900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230731 | 161800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230731 | 161700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230731 | 161600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230731 | 161500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230731 | 161400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230731 | 161300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230731 | 161200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230731 | 161100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230731 | 161000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230731 | 160900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230731 | 160800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230731 | 160700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230731 | 160600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230731 | 160500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230731 | 160400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230731 | 160300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230731 | 160200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230731 | 160100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230731 | 160000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230731 | 155900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230731 | 155800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230731 | 155700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230731 | 155600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230731 | 155500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230731 | 155400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230731 | 155300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230731 | 155200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 213 | 20230731 | 155100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230731 | 155000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230731 | 154900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230731 | 154800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230731 | 154700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230731 | 154600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230731 | 154500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230731 | 154400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230731 | 154300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230731 | 154200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230731 | 154100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230731 | 154000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230731 | 153900 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230731 | 153800 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230731 | 153700 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230731 | 153600 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230731 | 153500 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230731 | 153400 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230731 | 153300 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230731 | 153200 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230731 | 153100 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230731 | 153000 | 3368391700 | 26500 | 26500 | 26500 | 26500 | 4309 |
| 235 | 20230731 | 152900 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230731 | 152800 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230731 | 152700 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230731 | 152600 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230731 | 152500 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230731 | 152400 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230731 | 152300 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230731 | 152200 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20230731 | 152100 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230731 | 152000 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230731 | 151900 | 3254203200 | 26500 | 26500 | 26500 | 26500 | 59 |
| 246 | 20230731 | 151800 | 3252639700 | 26450 | 26500 | 26500 | 26450 | 147 |
| 247 | 20230731 | 151700 | 3248749100 | 26500 | 26500 | 26550 | 26500 | 629 |
| 248 | 20230731 | 151600 | 3232059200 | 26500 | 26500 | 26500 | 26450 | 784 |
| 249 | 20230731 | 151500 | 3211286150 | 26450 | 26450 | 26500 | 26450 | 612 |
| 250 | 20230731 | 151400 | 3195078450 | 26550 | 26500 | 26550 | 26500 | 836 |
| 251 | 20230731 | 151300 | 3172917500 | 26500 | 26500 | 26500 | 26450 | 485 |
| 252 | 20230731 | 151200 | 3160069100 | 26500 | 26450 | 26500 | 26300 | 517 |
| 253 | 20230731 | 151100 | 3146382250 | 26500 | 26500 | 26500 | 26300 | 1185 |
| 254 | 20230731 | 151000 | 3115110650 | 26500 | 26500 | 26500 | 26450 | 479 |
| 255 | 20230731 | 150900 | 3102431050 | 26500 | 26450 | 26500 | 26400 | 575 |
| 256 | 20230731 | 150800 | 3087212750 | 26500 | 26450 | 26500 | 26350 | 679 |
| 257 | 20230731 | 150700 | 3069246950 | 26500 | 26450 | 26500 | 26400 | 530 |
| 258 | 20230731 | 150600 | 3055223350 | 26450 | 26400 | 26450 | 26400 | 460 |
| 259 | 20230731 | 150500 | 3043056450 | 26400 | 26350 | 26400 | 26350 | 658 |
| 260 | 20230731 | 150400 | 3025691600 | 26350 | 26300 | 26350 | 26250 | 454 |
| 261 | 20230731 | 150300 | 3013745400 | 26300 | 26250 | 26300 | 26200 | 1092 |
| 262 | 20230731 | 150200 | 2985128200 | 26250 | 26200 | 26250 | 26200 | 11 |
| 263 | 20230731 | 150100 | 2984839900 | 26250 | 26250 | 26250 | 26200 | 123 |
| 264 | 20230731 | 150000 | 2981611950 | 26200 | 26200 | 26200 | 26200 | 39 |
| 265 | 20230731 | 145900 | 2980590150 | 26250 | 26300 | 26300 | 26250 | 17 |
| 266 | 20230731 | 145800 | 2980143850 | 26300 | 26250 | 26300 | 26250 | 33 |
| 267 | 20230731 | 145700 | 2979276900 | 26200 | 26250 | 26250 | 26200 | 19 |
| 268 | 20230731 | 145600 | 2978778600 | 26200 | 26250 | 26250 | 26200 | 1336 |
| 269 | 20230731 | 145500 | 2943769650 | 26250 | 26200 | 26250 | 26200 | 29 |
| 270 | 20230731 | 145400 | 2943009600 | 26200 | 26250 | 26300 | 26200 | 449 |
| 271 | 20230731 | 145300 | 2931228100 | 26250 | 26250 | 26300 | 26250 | 60 |
| 272 | 20230731 | 145200 | 2929650400 | 26300 | 26300 | 26350 | 26300 | 115 |
| 273 | 20230731 | 145100 | 2926625850 | 26300 | 26300 | 26350 | 26300 | 10 |
| 274 | 20230731 | 145000 | 2926362800 | 26300 | 26350 | 26350 | 26300 | 77 |
| 275 | 20230731 | 144900 | 2924334300 | 26300 | 26250 | 26350 | 26250 | 118 |
| 276 | 20230731 | 144800 | 2921230850 | 26300 | 26300 | 26300 | 26300 | 13 |
| 277 | 20230731 | 144700 | 2920888950 | 26350 | 26300 | 26350 | 26250 | 121 |
| 278 | 20230731 | 144600 | 2917711750 | 26300 | 26350 | 26350 | 26250 | 58 |
| 279 | 20230731 | 144500 | 2916188900 | 26300 | 26250 | 26350 | 26250 | 237 |
| 280 | 20230731 | 144400 | 2909966800 | 26300 | 26350 | 26350 | 26300 | 188 |
| 281 | 20230731 | 144300 | 2905022350 | 26350 | 26300 | 26350 | 26300 | 80 |
| 282 | 20230731 | 144200 | 2902914800 | 26350 | 26300 | 26350 | 26300 | 123 |
| 283 | 20230731 | 144100 | 2899679600 | 26300 | 26350 | 26350 | 26300 | 15 |
| 284 | 20230731 | 144000 | 2899284600 | 26300 | 26300 | 26350 | 26300 | 160 |
| 285 | 20230731 | 143900 | 2895076550 | 26300 | 26350 | 26350 | 26300 | 12 |
| 286 | 20230731 | 143800 | 2894760800 | 26300 | 26350 | 26350 | 26300 | 10 |
| 287 | 20230731 | 143700 | 2894497750 | 26300 | 26300 | 26300 | 26300 | 9 |
| 288 | 20230731 | 143600 | 2894261050 | 26350 | 26300 | 26350 | 26300 | 19 |
| 289 | 20230731 | 143500 | 2893760850 | 26300 | 26350 | 26350 | 26300 | 47 |
| 290 | 20230731 | 143400 | 2892524400 | 26300 | 26300 | 26300 | 26300 | 65 |
| 291 | 20230731 | 143300 | 2890814900 | 26300 | 26300 | 26300 | 26300 | 219 |
| 292 | 20230731 | 143200 | 2885055200 | 26300 | 26300 | 26300 | 26300 | 113 |
| 293 | 20230731 | 143100 | 2882083300 | 26300 | 26250 | 26300 | 26250 | 225 |
| 294 | 20230731 | 143000 | 2876166600 | 26250 | 26300 | 26350 | 26250 | 1524 |
| 295 | 20230731 | 142900 | 2836137550 | 26300 | 26350 | 26350 | 26300 | 66 |
| 296 | 20230731 | 142800 | 2834401700 | 26350 | 26400 | 26400 | 26350 | 26 |
| 297 | 20230731 | 142700 | 2833716500 | 26350 | 26350 | 26400 | 26350 | 1100 |
| 298 | 20230731 | 142600 | 2804731450 | 26350 | 26400 | 26400 | 26350 | 615 |
| 299 | 20230731 | 142500 | 2788495900 | 26350 | 26350 | 26350 | 26350 | 11 |
| 300 | 20230731 | 142400 | 2788206050 | 26350 | 26350 | 26400 | 26350 | 12 |
| 301 | 20230731 | 142300 | 2787889800 | 26350 | 26350 | 26350 | 26350 | 55 |
| 302 | 20230731 | 142200 | 2786440550 | 26350 | 26350 | 26350 | 26350 | 51 |
| 303 | 20230731 | 142100 | 2785096700 | 26350 | 26300 | 26350 | 26300 | 41 |
| 304 | 20230731 | 142000 | 2784016450 | 26350 | 26350 | 26350 | 26350 | 509 |
| 305 | 20230731 | 141900 | 2770604300 | 26300 | 26300 | 26350 | 26300 | 23 |
| 306 | 20230731 | 141800 | 2769999250 | 26350 | 26350 | 26350 | 26350 | 12 |
| 307 | 20230731 | 141700 | 2769683050 | 26350 | 26350 | 26350 | 26350 | 1 |
| 308 | 20230731 | 141600 | 2769656700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 309 | 20230731 | 141500 | 2769656700 | 26250 | 26350 | 26350 | 26250 | 102 |
| 310 | 20230731 | 141400 | 2766979000 | 26350 | 26300 | 26350 | 26300 | 71 |
| 311 | 20230731 | 141300 | 2765110450 | 26300 | 26300 | 26300 | 26300 | 54 |
| 312 | 20230731 | 141200 | 2763690250 | 26300 | 26300 | 26300 | 26300 | 40 |
| 313 | 20230731 | 141100 | 2762638250 | 26300 | 26300 | 26300 | 26300 | 8 |
| 314 | 20230731 | 141000 | 2762427850 | 26250 | 26250 | 26250 | 26250 | 39 |
| 315 | 20230731 | 140900 | 2761404100 | 26250 | 26300 | 26300 | 26250 | 589 |
| 316 | 20230731 | 140800 | 2745915600 | 26350 | 26350 | 26350 | 26350 | 7 |
| 317 | 20230731 | 140700 | 2745731150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 318 | 20230731 | 140600 | 2745731150 | 26350 | 26350 | 26350 | 26350 | 1 |
| 319 | 20230731 | 140500 | 2745704800 | 26350 | 26350 | 26350 | 26350 | 1 |
| 320 | 20230731 | 140400 | 2745678450 | 26250 | 26300 | 26300 | 26250 | 108 |
| 321 | 20230731 | 140300 | 2742839850 | 26300 | 26300 | 26300 | 26300 | 70 |
| 322 | 20230731 | 140200 | 2740998850 | 26300 | 26300 | 26300 | 26300 | 20 |
| 323 | 20230731 | 140100 | 2740472850 | 26300 | 26300 | 26300 | 26300 | 34 |
| 324 | 20230731 | 140000 | 2739578650 | 26300 | 26300 | 26300 | 26300 | 15 |
| 325 | 20230731 | 135900 | 2739184150 | 26300 | 26300 | 26350 | 26300 | 132 |
| 326 | 20230731 | 135800 | 2735712500 | 26350 | 26350 | 26350 | 26300 | 26 |
| 327 | 20230731 | 135700 | 2735027450 | 26300 | 26300 | 26300 | 26300 | 399 |
| 328 | 20230731 | 135600 | 2724533750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 329 | 20230731 | 135500 | 2724507450 | 26250 | 26250 | 26250 | 26250 | 20 |
| 330 | 20230731 | 135400 | 2723982450 | 26300 | 26300 | 26300 | 26300 | 3 |
| 331 | 20230731 | 135300 | 2723903550 | 26300 | 26300 | 26300 | 26300 | 12 |
| 332 | 20230731 | 135200 | 2723587950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 333 | 20230731 | 135100 | 2723587950 | 26300 | 26300 | 26300 | 26250 | 17 |
| 334 | 20230731 | 135000 | 2723140950 | 26300 | 26300 | 26300 | 26300 | 1 |
| 335 | 20230731 | 134900 | 2723114650 | 26300 | 26300 | 26300 | 26300 | 66 |
| 336 | 20230731 | 134800 | 2721378850 | 26300 | 26250 | 26300 | 26250 | 104 |
| 337 | 20230731 | 134700 | 2718648700 | 26250 | 26250 | 26250 | 26250 | 490 |
| 338 | 20230731 | 134600 | 2705786200 | 26250 | 26250 | 26250 | 26250 | 191 |
| 339 | 20230731 | 134500 | 2700772450 | 26250 | 26300 | 26300 | 26250 | 207 |
| 340 | 20230731 | 134400 | 2695328600 | 26300 | 26300 | 26300 | 26300 | 10 |
| 341 | 20230731 | 134300 | 2695065600 | 26300 | 26300 | 26300 | 26300 | 1666 |
| 342 | 20230731 | 134200 | 2651249800 | 26350 | 26350 | 26350 | 26350 | 80 |
| 343 | 20230731 | 134100 | 2649141800 | 26350 | 26400 | 26400 | 26350 | 198 |
| 344 | 20230731 | 134000 | 2643924450 | 26400 | 26400 | 26400 | 26400 | 1 |
| 345 | 20230731 | 133900 | 2643898050 | 26400 | 26350 | 26400 | 26350 | 28 |
| 346 | 20230731 | 133800 | 2643160050 | 26450 | 26450 | 26450 | 26400 | 8 |
| 347 | 20230731 | 133700 | 2642948750 | 26400 | 26400 | 26400 | 26400 | 51 |
| 348 | 20230731 | 133600 | 2641602350 | 26400 | 26400 | 26400 | 26400 | 66 |
| 349 | 20230731 | 133500 | 2639859950 | 26400 | 26400 | 26400 | 26400 | 8 |
| 350 | 20230731 | 133400 | 2639648750 | 26400 | 26450 | 26450 | 26400 | 43 |
| 351 | 20230731 | 133300 | 2638512850 | 26400 | 26400 | 26450 | 26400 | 39 |
| 352 | 20230731 | 133200 | 2637482500 | 26400 | 26400 | 26400 | 26400 | 44 |
| 353 | 20230731 | 133100 | 2636320900 | 26400 | 26400 | 26400 | 26400 | 22 |
| 354 | 20230731 | 133000 | 2635740100 | 26400 | 26400 | 26400 | 26400 | 166 |
| 355 | 20230731 | 132900 | 2631357700 | 26400 | 26400 | 26400 | 26400 | 1 |
| 356 | 20230731 | 132800 | 2631331300 | 26400 | 26400 | 26400 | 26400 | 20 |
| 357 | 20230731 | 132700 | 2630803300 | 26400 | 26400 | 26400 | 26400 | 3 |
| 358 | 20230731 | 132600 | 2630724100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 359 | 20230731 | 132500 | 2630697700 | 26400 | 26400 | 26400 | 26400 | 1 |
| 360 | 20230731 | 132400 | 2630671300 | 26400 | 26400 | 26400 | 26400 | 5 |
| 361 | 20230731 | 132300 | 2630539300 | 26400 | 26400 | 26400 | 26400 | 44 |
| 362 | 20230731 | 132200 | 2629377700 | 26400 | 26400 | 26400 | 26400 | 2 |
| 363 | 20230731 | 132100 | 2629324900 | 26400 | 26400 | 26400 | 26400 | 11 |
| 364 | 20230731 | 132000 | 2629034500 | 26400 | 26400 | 26400 | 26400 | 58 |
| 365 | 20230731 | 131900 | 2627503300 | 26400 | 26400 | 26400 | 26400 | 10 |
| 366 | 20230731 | 131800 | 2627239300 | 26400 | 26350 | 26400 | 26350 | 11 |
| 367 | 20230731 | 131700 | 2626949400 | 26350 | 26400 | 26400 | 26350 | 3 |
| 368 | 20230731 | 131600 | 2626870300 | 26400 | 26350 | 26400 | 26350 | 39 |
| 369 | 20230731 | 131500 | 2625842200 | 26400 | 26400 | 26400 | 26400 | 1 |
| 370 | 20230731 | 131400 | 2625815800 | 26350 | 26400 | 26400 | 26350 | 11 |
| 371 | 20230731 | 131300 | 2625525900 | 26350 | 26350 | 26350 | 26350 | 30 |
| 372 | 20230731 | 131200 | 2624735400 | 26400 | 26350 | 26400 | 26350 | 2 |
| 373 | 20230731 | 131100 | 2624682650 | 26350 | 26400 | 26400 | 26350 | 129 |
| 374 | 20230731 | 131000 | 2621283450 | 26400 | 26400 | 26400 | 26400 | 48 |
| 375 | 20230731 | 130900 | 2620016250 | 26400 | 26400 | 26400 | 26400 | 89 |
| 376 | 20230731 | 130800 | 2617666650 | 26400 | 26400 | 26400 | 26400 | 4 |
| 377 | 20230731 | 130700 | 2617561050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 378 | 20230731 | 130600 | 2617561050 | 26350 | 26300 | 26350 | 26300 | 135 |
| 379 | 20230731 | 130500 | 2614003900 | 26350 | 26350 | 26350 | 26350 | 5 |
| 380 | 20230731 | 130400 | 2613872150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 381 | 20230731 | 130300 | 2613872150 | 26350 | 26350 | 26350 | 26350 | 1 |
| 382 | 20230731 | 130200 | 2613845800 | 26300 | 26350 | 26350 | 26300 | 12 |
| 383 | 20230731 | 130100 | 2613529800 | 26350 | 26350 | 26350 | 26350 | 5 |
| 384 | 20230731 | 130000 | 2613398050 | 26350 | 26350 | 26350 | 26350 | 1 |
| 385 | 20230731 | 125900 | 2613371700 | 26250 | 26350 | 26350 | 26250 | 10 |
| 386 | 20230731 | 125800 | 2613108300 | 26250 | 26250 | 26250 | 26250 | 77 |
| 387 | 20230731 | 125700 | 2611087050 | 26250 | 26250 | 26250 | 26250 | 1 |
| 388 | 20230731 | 125600 | 2611060800 | 26250 | 26350 | 26350 | 26250 | 11 |
| 389 | 20230731 | 125500 | 2610771550 | 26250 | 26250 | 26250 | 26250 | 138 |
| 390 | 20230731 | 125400 | 2607149050 | 26250 | 26350 | 26350 | 26250 | 519 |
| 391 | 20230731 | 125300 | 2593499250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 392 | 20230731 | 125200 | 2593499250 | 26350 | 26350 | 26350 | 26350 | 571 |
| 393 | 20230731 | 125100 | 2578453400 | 26450 | 26450 | 26450 | 26350 | 12 |
| 394 | 20230731 | 125000 | 2578136100 | 26450 | 26400 | 26450 | 26400 | 76 |
| 395 | 20230731 | 124900 | 2576127650 | 26400 | 26400 | 26400 | 26400 | 11 |
| 396 | 20230731 | 124800 | 2575837250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 397 | 20230731 | 124700 | 2575810800 | 26450 | 26450 | 26450 | 26450 | 1 |
| 398 | 20230731 | 124600 | 2575784350 | 26450 | 26450 | 26450 | 26450 | 9 |
| 399 | 20230731 | 124500 | 2575546300 | 26450 | 26350 | 26450 | 26300 | 249 |
| 400 | 20230731 | 124400 | 2568971200 | 26350 | 26350 | 26350 | 26300 | 22 |
| 401 | 20230731 | 124300 | 2568392500 | 26350 | 26350 | 26350 | 26350 | 4 |
| 402 | 20230731 | 124200 | 2568287100 | 26350 | 26350 | 26350 | 26300 | 204 |
| 403 | 20230731 | 124100 | 2562921400 | 26450 | 26450 | 26450 | 26400 | 10 |
| 404 | 20230731 | 124000 | 2562657100 | 26450 | 26450 | 26450 | 26400 | 36 |
| 405 | 20230731 | 123900 | 2561706300 | 26400 | 26400 | 26400 | 26400 | 33 |
| 406 | 20230731 | 123800 | 2560835100 | 26400 | 26400 | 26400 | 26400 | 12 |
| 407 | 20230731 | 123700 | 2560518300 | 26400 | 26400 | 26400 | 26400 | 4 |
| 408 | 20230731 | 123600 | 2560412700 | 26400 | 26200 | 26400 | 26200 | 9 |
| 409 | 20230731 | 123500 | 2560176700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 410 | 20230731 | 123400 | 2560176700 | 26200 | 26200 | 26200 | 26200 | 678 |
| 411 | 20230731 | 123300 | 2542413100 | 26250 | 26300 | 26300 | 26250 | 888 |
| 412 | 20230731 | 123200 | 2519063600 | 26300 | 26450 | 26450 | 26300 | 1555 |
| 413 | 20230731 | 123100 | 2478088900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 414 | 20230731 | 123000 | 2478088900 | 26450 | 26450 | 26450 | 26450 | 1 |
| 415 | 20230731 | 122900 | 2478062450 | 26400 | 26450 | 26450 | 26400 | 138 |
| 416 | 20230731 | 122800 | 2474417700 | 26450 | 26450 | 26450 | 26450 | 10 |
| 417 | 20230731 | 122700 | 2474153200 | 26450 | 26400 | 26450 | 26400 | 22 |
| 418 | 20230731 | 122600 | 2473572300 | 26400 | 26450 | 26450 | 26400 | 58 |
| 419 | 20230731 | 122500 | 2472041050 | 26450 | 26450 | 26450 | 26450 | 1 |
| 420 | 20230731 | 122400 | 2472014600 | 26450 | 26450 | 26450 | 26450 | 1 |
| 421 | 20230731 | 122300 | 2471988150 | 26400 | 26450 | 26450 | 26400 | 11 |
| 422 | 20230731 | 122200 | 2471697700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 423 | 20230731 | 122100 | 2471697700 | 26450 | 26450 | 26450 | 26450 | 1 |
| 424 | 20230731 | 122000 | 2471671250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 425 | 20230731 | 121900 | 2471644800 | 26400 | 26400 | 26450 | 26400 | 90 |
| 426 | 20230731 | 121800 | 2469267800 | 26450 | 26450 | 26450 | 26400 | 105 |
| 427 | 20230731 | 121700 | 2466491050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 428 | 20230731 | 121600 | 2466491050 | 26450 | 26450 | 26450 | 26450 | 1 |
| 429 | 20230731 | 121500 | 2466464600 | 26450 | 26450 | 26450 | 26450 | 50 |
| 430 | 20230731 | 121400 | 2465142100 | 26450 | 26450 | 26450 | 26450 | 6 |
| 431 | 20230731 | 121300 | 2464983400 | 26450 | 26450 | 26450 | 26450 | 772 |
| 432 | 20230731 | 121200 | 2444564000 | 26500 | 26500 | 26500 | 26500 | 2 |
| 433 | 20230731 | 121100 | 2444511000 | 26500 | 26500 | 26500 | 26500 | 2 |
| 434 | 20230731 | 121000 | 2444458000 | 26500 | 26500 | 26500 | 26500 | 69 |
| 435 | 20230731 | 120900 | 2442629500 | 26500 | 26450 | 26500 | 26450 | 80 |
| 436 | 20230731 | 120800 | 2440510000 | 26500 | 26500 | 26500 | 26500 | 1 |
| 437 | 20230731 | 120700 | 2440483500 | 26450 | 26450 | 26450 | 26450 | 52 |
| 438 | 20230731 | 120600 | 2439108100 | 26450 | 26500 | 26500 | 26450 | 39 |
| 439 | 20230731 | 120500 | 2438076450 | 26450 | 26500 | 26500 | 26450 | 22 |
| 440 | 20230731 | 120400 | 2437494500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 441 | 20230731 | 120300 | 2437494500 | 26450 | 26500 | 26500 | 26450 | 2 |
| 442 | 20230731 | 120200 | 2437441550 | 26500 | 26500 | 26500 | 26500 | 739 |
| 443 | 20230731 | 120100 | 2417858050 | 26500 | 26500 | 26500 | 26500 | 1 |
| 444 | 20230731 | 120000 | 2417831550 | 26500 | 26450 | 26500 | 26450 | 23 |
| 445 | 20230731 | 115900 | 2417223100 | 26450 | 26500 | 26500 | 26450 | 21 |
| 446 | 20230731 | 115800 | 2416667600 | 26450 | 26450 | 26450 | 26450 | 28 |
| 447 | 20230731 | 115700 | 2415927000 | 26450 | 26450 | 26500 | 26450 | 141 |
| 448 | 20230731 | 115600 | 2412197500 | 26450 | 26450 | 26450 | 26450 | 14 |
| 449 | 20230731 | 115500 | 2411827200 | 26450 | 26450 | 26450 | 26400 | 154 |
| 450 | 20230731 | 115400 | 2407754900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 451 | 20230731 | 115300 | 2407754900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 452 | 20230731 | 115200 | 2407754900 | 26450 | 26450 | 26450 | 26450 | 30 |
| 453 | 20230731 | 115100 | 2406961400 | 26450 | 26450 | 26450 | 26450 | 58 |
| 454 | 20230731 | 115000 | 2405427300 | 26350 | 26400 | 26400 | 26350 | 300 |
| 455 | 20230731 | 114900 | 2397516250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 456 | 20230731 | 114800 | 2397516250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 457 | 20230731 | 114700 | 2397489800 | 26400 | 26450 | 26450 | 26400 | 2 |
| 458 | 20230731 | 114600 | 2397436950 | 26400 | 26400 | 26400 | 26400 | 16 |
| 459 | 20230731 | 114500 | 2397014550 | 26400 | 26400 | 26450 | 26400 | 178 |
| 460 | 20230731 | 114400 | 2392315300 | 26400 | 26400 | 26400 | 26400 | 166 |
| 461 | 20230731 | 114300 | 2387932900 | 26450 | 26500 | 26500 | 26450 | 4 |
| 462 | 20230731 | 114200 | 2387827050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 463 | 20230731 | 114100 | 2387827050 | 26450 | 26500 | 26500 | 26450 | 1607 |
| 464 | 20230731 | 114000 | 2345320850 | 26500 | 26450 | 26500 | 26450 | 103 |
| 465 | 20230731 | 113900 | 2342596350 | 26450 | 26450 | 26450 | 26450 | 96 |
| 466 | 20230731 | 113800 | 2340057150 | 26450 | 26500 | 26500 | 26450 | 19 |
| 467 | 20230731 | 113700 | 2339554500 | 26500 | 26500 | 26500 | 26400 | 21 |
| 468 | 20230731 | 113600 | 2338999200 | 26500 | 26500 | 26500 | 26500 | 1 |
| 469 | 20230731 | 113500 | 2338972700 | 26500 | 26500 | 26500 | 26500 | 2 |
| 470 | 20230731 | 113400 | 2338919700 | 26500 | 26500 | 26500 | 26450 | 116 |
| 471 | 20230731 | 113300 | 2335846450 | 26500 | 26450 | 26500 | 26450 | 22 |
| 472 | 20230731 | 113200 | 2335264500 | 26450 | 26500 | 26500 | 26450 | 64 |
| 473 | 20230731 | 113100 | 2333569100 | 26500 | 26500 | 26500 | 26500 | 9 |
| 474 | 20230731 | 113000 | 2333330600 | 26500 | 26500 | 26500 | 26500 | 1 |
| 475 | 20230731 | 112900 | 2333304100 | 26500 | 26450 | 26500 | 26400 | 14 |
| 476 | 20230731 | 112800 | 2332933900 | 26500 | 26450 | 26500 | 26450 | 552 |
| 477 | 20230731 | 112700 | 2318333400 | 26450 | 26350 | 26450 | 26350 | 997 |
| 478 | 20230731 | 112600 | 2292000500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 479 | 20230731 | 112500 | 2292000500 | 26350 | 26350 | 26350 | 26350 | 187 |
| 480 | 20230731 | 112400 | 2287073050 | 26300 | 26300 | 26300 | 26300 | 47 |
| 481 | 20230731 | 112300 | 2285836950 | 26300 | 26250 | 26300 | 26250 | 457 |
| 482 | 20230731 | 112200 | 2273840550 | 26200 | 26200 | 26200 | 26200 | 10 |
| 483 | 20230731 | 112100 | 2273578550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 484 | 20230731 | 112000 | 2273578550 | 26250 | 26150 | 26250 | 26150 | 1288 |
| 485 | 20230731 | 111900 | 2239886650 | 26200 | 26200 | 26200 | 26200 | 308 |
| 486 | 20230731 | 111800 | 2231817050 | 26200 | 26400 | 26400 | 26200 | 2592 |
| 487 | 20230731 | 111700 | 2163804850 | 26250 | 26300 | 26300 | 26250 | 1896 |
| 488 | 20230731 | 111600 | 2113999550 | 26300 | 26300 | 26300 | 26300 | 117 |
| 489 | 20230731 | 111500 | 2110922450 | 26300 | 26350 | 26450 | 26300 | 1284 |
| 490 | 20230731 | 111400 | 2077065450 | 26300 | 26300 | 26300 | 26300 | 239 |
| 491 | 20230731 | 111300 | 2070779750 | 26350 | 26350 | 26350 | 26350 | 118 |
| 492 | 20230731 | 111200 | 2067670450 | 26350 | 26400 | 26400 | 26350 | 1320 |
| 493 | 20230731 | 111100 | 2032828550 | 26400 | 26400 | 26450 | 26400 | 345 |
| 494 | 20230731 | 111000 | 2023715550 | 26400 | 26450 | 26450 | 26400 | 172 |
| 495 | 20230731 | 110900 | 2019174700 | 26350 | 26350 | 26350 | 26300 | 480 |
| 496 | 20230731 | 110800 | 2006540550 | 26300 | 26350 | 26400 | 26300 | 645 |
| 497 | 20230731 | 110700 | 1989537300 | 26350 | 26350 | 26350 | 26350 | 285 |
| 498 | 20230731 | 110600 | 1982027550 | 26350 | 26400 | 26400 | 26350 | 433 |
| 499 | 20230731 | 110500 | 1970602250 | 26400 | 26350 | 26400 | 26350 | 894 |
| 500 | 20230731 | 110400 | 1947006500 | 26400 | 26350 | 26400 | 26350 | 232 |
| 501 | 20230731 | 110300 | 1940887550 | 26400 | 26400 | 26400 | 26350 | 356 |
| 502 | 20230731 | 110200 | 1931500850 | 26450 | 26400 | 26450 | 26350 | 926 |
| 503 | 20230731 | 110100 | 1907060300 | 26400 | 26400 | 26400 | 26400 | 12 |
| 504 | 20230731 | 110000 | 1906743500 | 26400 | 26400 | 26400 | 26400 | 4 |
| 505 | 20230731 | 105900 | 1906637900 | 26400 | 26400 | 26400 | 26400 | 2 |
| 506 | 20230731 | 105800 | 1906585100 | 26350 | 26350 | 26350 | 26350 | 338 |
| 507 | 20230731 | 105700 | 1897678800 | 26300 | 26400 | 26400 | 26300 | 404 |
| 508 | 20230731 | 105600 | 1887048500 | 26350 | 26350 | 26400 | 26350 | 1013 |
| 509 | 20230731 | 105500 | 1860355450 | 26400 | 26400 | 26400 | 26400 | 102 |
| 510 | 20230731 | 105400 | 1857662650 | 26400 | 26350 | 26400 | 26350 | 112 |
| 511 | 20230731 | 105300 | 1854710450 | 26350 | 26450 | 26450 | 26350 | 1762 |
| 512 | 20230731 | 105200 | 1808218450 | 26450 | 26450 | 26500 | 26450 | 14 |
| 513 | 20230731 | 105100 | 1807848000 | 26450 | 26450 | 26450 | 26450 | 902 |
| 514 | 20230731 | 105000 | 1783990100 | 26450 | 26500 | 26500 | 26450 | 266 |
| 515 | 20230731 | 104900 | 1776951850 | 26500 | 26500 | 26500 | 26500 | 262 |
| 516 | 20230731 | 104800 | 1770008850 | 26500 | 26500 | 26500 | 26500 | 31 |
| 517 | 20230731 | 104700 | 1769187350 | 26500 | 26550 | 26550 | 26500 | 40 |
| 518 | 20230731 | 104600 | 1768127300 | 26550 | 26550 | 26550 | 26550 | 33 |
| 519 | 20230731 | 104500 | 1767251150 | 26600 | 26550 | 26600 | 26550 | 5 |
| 520 | 20230731 | 104400 | 1767118200 | 26600 | 26600 | 26600 | 26600 | 26 |
| 521 | 20230731 | 104300 | 1766426600 | 26600 | 26550 | 26600 | 26550 | 212 |
| 522 | 20230731 | 104200 | 1760792500 | 26550 | 26500 | 26550 | 26450 | 376 |
| 523 | 20230731 | 104100 | 1750822850 | 26500 | 26550 | 26550 | 26500 | 41 |
| 524 | 20230731 | 104000 | 1749734350 | 26500 | 26550 | 26550 | 26500 | 662 |
| 525 | 20230731 | 103900 | 1732183300 | 26500 | 26500 | 26500 | 26500 | 15 |
| 526 | 20230731 | 103800 | 1731785800 | 26500 | 26500 | 26550 | 26500 | 542 |
| 527 | 20230731 | 103700 | 1717417800 | 26500 | 26600 | 26600 | 26500 | 197 |
| 528 | 20230731 | 103600 | 1712179300 | 26600 | 26550 | 26600 | 26500 | 285 |
| 529 | 20230731 | 103500 | 1704626500 | 26550 | 26550 | 26550 | 26550 | 90 |
| 530 | 20230731 | 103400 | 1702237000 | 26550 | 26500 | 26550 | 26500 | 430 |
| 531 | 20230731 | 103300 | 1690832500 | 26500 | 26450 | 26550 | 26450 | 156 |
| 532 | 20230731 | 103200 | 1686701100 | 26450 | 26500 | 26550 | 26450 | 473 |
| 533 | 20230731 | 103100 | 1674167050 | 26500 | 26600 | 26600 | 26500 | 2612 |
| 534 | 20230731 | 103000 | 1604744250 | 26650 | 26650 | 26700 | 26650 | 969 |
| 535 | 20230731 | 102900 | 1578920300 | 26650 | 26600 | 26650 | 26600 | 1727 |
| 536 | 20230731 | 102800 | 1532905050 | 26600 | 26600 | 26600 | 26550 | 1220 |
| 537 | 20230731 | 102700 | 1500454150 | 26600 | 26600 | 26600 | 26550 | 891 |
| 538 | 20230731 | 102600 | 1476753650 | 26600 | 26550 | 26600 | 26550 | 445 |
| 539 | 20230731 | 102500 | 1464930400 | 26500 | 26500 | 26550 | 26500 | 348 |
| 540 | 20230731 | 102400 | 1455708350 | 26500 | 26450 | 26500 | 26450 | 1707 |
| 541 | 20230731 | 102300 | 1410503100 | 26400 | 26400 | 26400 | 26400 | 250 |
| 542 | 20230731 | 102200 | 1403903100 | 26400 | 26450 | 26450 | 26400 | 220 |
| 543 | 20230731 | 102100 | 1398094100 | 26450 | 26350 | 26450 | 26350 | 1197 |
| 544 | 20230731 | 102000 | 1366532800 | 26350 | 26350 | 26350 | 26350 | 26 |
| 545 | 20230731 | 101900 | 1365847700 | 26350 | 26350 | 26350 | 26350 | 10 |
| 546 | 20230731 | 101800 | 1365584200 | 26350 | 26400 | 26400 | 26350 | 11 |
| 547 | 20230731 | 101700 | 1365294300 | 26350 | 26350 | 26400 | 26350 | 693 |
| 548 | 20230731 | 101600 | 1347033700 | 26350 | 26450 | 26450 | 26350 | 44 |
| 549 | 20230731 | 101500 | 1345873500 | 26450 | 26450 | 26500 | 26450 | 2000 |
| 550 | 20230731 | 101400 | 1292961600 | 26450 | 26400 | 26450 | 26350 | 1516 |
| 551 | 20230731 | 101300 | 1252889650 | 26400 | 26400 | 26400 | 26350 | 503 |
| 552 | 20230731 | 101200 | 1239610750 | 26450 | 26400 | 26450 | 26400 | 326 |
| 553 | 20230731 | 101100 | 1230999300 | 26400 | 26350 | 26400 | 26350 | 670 |
| 554 | 20230731 | 101000 | 1213331150 | 26350 | 26450 | 26450 | 26350 | 297 |
| 555 | 20230731 | 100900 | 1205483250 | 26350 | 26250 | 26400 | 26250 | 2933 |
| 556 | 20230731 | 100800 | 1128256150 | 26250 | 26250 | 26250 | 26250 | 272 |
| 557 | 20230731 | 100700 | 1121116150 | 26250 | 26300 | 26300 | 26250 | 335 |
| 558 | 20230731 | 100600 | 1112322300 | 26300 | 26300 | 26300 | 26300 | 39 |
| 559 | 20230731 | 100500 | 1111296600 | 26300 | 26300 | 26300 | 26300 | 210 |
| 560 | 20230731 | 100400 | 1105773600 | 26250 | 26250 | 26300 | 26250 | 130 |
| 561 | 20230731 | 100300 | 1102360600 | 26250 | 26300 | 26300 | 26250 | 959 |
| 562 | 20230731 | 100200 | 1077156150 | 26350 | 26300 | 26350 | 26250 | 787 |
| 563 | 20230731 | 100100 | 1056471300 | 26300 | 26200 | 26300 | 26200 | 1277 |
| 564 | 20230731 | 100000 | 1022967800 | 26250 | 26250 | 26250 | 26200 | 166 |
| 565 | 20230731 | 095900 | 1018615300 | 26250 | 26250 | 26300 | 26250 | 751 |
| 566 | 20230731 | 095800 | 998886100 | 26250 | 26200 | 26250 | 26200 | 496 |
| 567 | 20230731 | 095700 | 985885650 | 26200 | 26200 | 26200 | 26200 | 35 |
| 568 | 20230731 | 095600 | 984968650 | 26200 | 26200 | 26250 | 26200 | 158 |
| 569 | 20230731 | 095500 | 980828850 | 26250 | 26200 | 26250 | 26200 | 123 |
| 570 | 20230731 | 095400 | 977606150 | 26200 | 26100 | 26200 | 26100 | 2721 |
| 571 | 20230731 | 095300 | 906425350 | 26100 | 26100 | 26100 | 26100 | 55 |
| 572 | 20230731 | 095200 | 904989850 | 26150 | 26150 | 26150 | 26150 | 429 |
| 573 | 20230731 | 095100 | 893771500 | 26150 | 26150 | 26150 | 26150 | 70 |
| 574 | 20230731 | 095000 | 891941000 | 26150 | 26000 | 26150 | 26000 | 360 |
| 575 | 20230731 | 094900 | 882543850 | 26100 | 26000 | 26100 | 26000 | 11 |
| 576 | 20230731 | 094800 | 882257750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 577 | 20230731 | 094700 | 882257750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 578 | 20230731 | 094600 | 882231750 | 26000 | 26050 | 26050 | 26000 | 301 |
| 579 | 20230731 | 094500 | 874400750 | 26050 | 26100 | 26100 | 26050 | 1039 |
| 580 | 20230731 | 094400 | 847331250 | 26100 | 26100 | 26100 | 26100 | 202 |
| 581 | 20230731 | 094300 | 842059050 | 26100 | 26100 | 26100 | 26050 | 241 |
| 582 | 20230731 | 094200 | 835773450 | 26100 | 26100 | 26100 | 26100 | 108 |
| 583 | 20230731 | 094100 | 832954650 | 26100 | 26000 | 26100 | 26000 | 1132 |
| 584 | 20230731 | 094000 | 803510250 | 26000 | 26000 | 26050 | 26000 | 204 |
| 585 | 20230731 | 093900 | 798206150 | 26200 | 26150 | 26200 | 26150 | 309 |
| 586 | 20230731 | 093800 | 790118950 | 26150 | 26100 | 26150 | 26000 | 371 |
| 587 | 20230731 | 093700 | 780436800 | 26050 | 25950 | 26050 | 25950 | 802 |
| 588 | 20230731 | 093600 | 759569950 | 26000 | 26000 | 26050 | 26000 | 139 |
| 589 | 20230731 | 093500 | 755955700 | 26050 | 26100 | 26100 | 26050 | 164 |
| 590 | 20230731 | 093400 | 751683350 | 26100 | 26100 | 26100 | 26100 | 15 |
| 591 | 20230731 | 093300 | 751291850 | 26100 | 26100 | 26100 | 26100 | 655 |
| 592 | 20230731 | 093200 | 734196350 | 26150 | 26150 | 26150 | 26100 | 78 |
| 593 | 20230731 | 093100 | 732156700 | 26150 | 26150 | 26150 | 26150 | 338 |
| 594 | 20230731 | 093000 | 723318000 | 26150 | 26100 | 26150 | 26100 | 99 |
| 595 | 20230731 | 092900 | 720733550 | 26100 | 26150 | 26150 | 26100 | 1852 |
| 596 | 20230731 | 092800 | 672395750 | 26150 | 26250 | 26250 | 26150 | 786 |
| 597 | 20230731 | 092700 | 651815600 | 26250 | 26250 | 26250 | 26250 | 121 |
| 598 | 20230731 | 092600 | 648639350 | 26250 | 26200 | 26250 | 26200 | 120 |
| 599 | 20230731 | 092500 | 645492400 | 26200 | 25900 | 26200 | 25900 | 3228 |
| 600 | 20230731 | 092400 | 561309700 | 25900 | 26000 | 26050 | 25900 | 1082 |
| 601 | 20230731 | 092300 | 533131100 | 26050 | 25850 | 26050 | 25850 | 342 |
| 602 | 20230731 | 092200 | 524271800 | 25750 | 25750 | 25900 | 25750 | 523 |
| 603 | 20230731 | 092100 | 510785450 | 25750 | 25900 | 25900 | 25750 | 1196 |
| 604 | 20230731 | 092000 | 479977900 | 25750 | 25800 | 25800 | 25750 | 1182 |
| 605 | 20230731 | 091900 | 449514600 | 25800 | 25800 | 26050 | 25800 | 390 |
| 606 | 20230731 | 091800 | 439440100 | 25800 | 25800 | 26050 | 25800 | 761 |
| 607 | 20230731 | 091700 | 419773800 | 25800 | 25800 | 26050 | 25800 | 507 |
| 608 | 20230731 | 091600 | 406692800 | 25800 | 25800 | 25950 | 25800 | 2214 |
| 609 | 20230731 | 091500 | 349370600 | 25800 | 25850 | 25950 | 25800 | 102 |
| 610 | 20230731 | 091400 | 346736100 | 25800 | 25800 | 25850 | 25800 | 417 |
| 611 | 20230731 | 091300 | 335976250 | 25800 | 25900 | 25950 | 25800 | 2726 |
| 612 | 20230731 | 091200 | 265554200 | 25900 | 25900 | 25900 | 25900 | 272 |
| 613 | 20230731 | 091100 | 258509400 | 25850 | 25900 | 25900 | 25850 | 1143 |
| 614 | 20230731 | 091000 | 228918700 | 25900 | 25950 | 26000 | 25900 | 1271 |
| 615 | 20230731 | 090900 | 195970450 | 26000 | 26100 | 26100 | 25950 | 1143 |
| 616 | 20230731 | 090800 | 166271700 | 26000 | 26150 | 26150 | 26000 | 144 |
| 617 | 20230731 | 090700 | 162516350 | 26150 | 26100 | 26150 | 26050 | 177 |
| 618 | 20230731 | 090600 | 157897650 | 26100 | 26100 | 26100 | 26050 | 21 |
| 619 | 20230731 | 090500 | 157350050 | 26100 | 26050 | 26100 | 26050 | 174 |
| 620 | 20230731 | 090400 | 152811350 | 26100 | 26100 | 26100 | 25950 | 350 |
| 621 | 20230731 | 090300 | 143678950 | 25950 | 26000 | 26100 | 25950 | 451 |
| 622 | 20230731 | 090200 | 131948750 | 26100 | 25900 | 26100 | 25900 | 159 |
| 623 | 20230731 | 090100 | 127819750 | 25950 | 26200 | 26200 | 25950 | 847 |
| 624 | 20230731 | 090000 | 105785700 | 26050 | 26250 | 26250 | 26000 | 3244 |