28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 3 | 20230731 | 184000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20230731 | 183900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20230731 | 183800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20230731 | 183700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20230731 | 183600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20230731 | 183500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20230731 | 183400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20230731 | 183300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20230731 | 183200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20230731 | 183100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20230731 | 183000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20230731 | 182900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20230731 | 182800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20230731 | 182700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20230731 | 182600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20230731 | 182500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20230731 | 182400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20230731 | 182300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20230731 | 182200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20230731 | 182100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20230731 | 182000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20230731 | 181900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20230731 | 181800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20230731 | 181700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20230731 | 181600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20230731 | 181500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20230731 | 181400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20230731 | 181300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20230731 | 181200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20230731 | 181100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 33 | 20230731 | 181000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20230731 | 180900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20230731 | 180800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20230731 | 180700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20230731 | 180600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20230731 | 180500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20230731 | 180400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20230731 | 180300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20230731 | 180200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20230731 | 180100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20230731 | 180000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20230731 | 175900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20230731 | 175800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20230731 | 175700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20230731 | 175600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20230731 | 175500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20230731 | 175400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20230731 | 175300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20230731 | 175200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20230731 | 175100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20230731 | 175000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20230731 | 174900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20230731 | 174800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20230731 | 174700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20230731 | 174600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20230731 | 174500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20230731 | 174400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20230731 | 174300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20230731 | 174200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20230731 | 174100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 63 | 20230731 | 174000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20230731 | 173900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20230731 | 173800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20230731 | 173700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20230731 | 173600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20230731 | 173500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20230731 | 173400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20230731 | 173300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20230731 | 173200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20230731 | 173100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20230731 | 173000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20230731 | 172900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20230731 | 172800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20230731 | 172700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20230731 | 172600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20230731 | 172500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20230731 | 172400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20230731 | 172300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20230731 | 172200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20230731 | 172100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20230731 | 172000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20230731 | 171900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20230731 | 171800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20230731 | 171700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20230731 | 171600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20230731 | 171500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20230731 | 171400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20230731 | 171300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20230731 | 171200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20230731 | 171100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 93 | 20230731 | 171000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20230731 | 170900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20230731 | 170800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20230731 | 170700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20230731 | 170600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20230731 | 170500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20230731 | 170400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20230731 | 170300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20230731 | 170200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20230731 | 170100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20230731 | 170000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20230731 | 165900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20230731 | 165800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20230731 | 165700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20230731 | 165600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20230731 | 165500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20230731 | 165400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20230731 | 165300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20230731 | 165200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20230731 | 165100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20230731 | 165000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20230731 | 164900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20230731 | 164800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20230731 | 164700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20230731 | 164600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20230731 | 164500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20230731 | 164400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20230731 | 164300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20230731 | 164200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20230731 | 164100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 123 | 20230731 | 164000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20230731 | 163900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20230731 | 163800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20230731 | 163700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20230731 | 163600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20230731 | 163500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20230731 | 163400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20230731 | 163300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20230731 | 163200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20230731 | 163100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20230731 | 163000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20230731 | 162900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20230731 | 162800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20230731 | 162700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20230731 | 162600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20230731 | 162500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20230731 | 162400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20230731 | 162300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20230731 | 162200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20230731 | 162100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20230731 | 162000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20230731 | 161900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20230731 | 161800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20230731 | 161700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20230731 | 161600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20230731 | 161500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20230731 | 161400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20230731 | 161300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20230731 | 161200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20230731 | 161100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 153 | 20230731 | 161000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20230731 | 160900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20230731 | 160800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20230731 | 160700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20230731 | 160600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20230731 | 160500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20230731 | 160400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20230731 | 160300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20230731 | 160200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20230731 | 160100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20230731 | 160000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20230731 | 155900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20230731 | 155800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20230731 | 155700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20230731 | 155600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20230731 | 155500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20230731 | 155400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20230731 | 155300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20230731 | 155200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20230731 | 155100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20230731 | 155000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20230731 | 154900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20230731 | 154800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20230731 | 154700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20230731 | 154600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20230731 | 154500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20230731 | 154400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20230731 | 154300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20230731 | 154200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20230731 | 154100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 183 | 20230731 | 154000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20230731 | 153900 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20230731 | 153800 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20230731 | 153700 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20230731 | 153600 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20230731 | 153500 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20230731 | 153400 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20230731 | 153300 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20230731 | 153200 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20230731 | 153100 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20230731 | 153000 | 1171665240 | 2240 | 2240 | 2240 | 2240 | 2377 |
| 194 | 20230731 | 152900 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20230731 | 152800 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20230731 | 152700 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20230731 | 152600 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20230731 | 152500 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20230731 | 152400 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20230731 | 152300 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20230731 | 152200 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20230731 | 152100 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20230731 | 152000 | 1166340760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20230731 | 151900 | 1166340760 | 2240 | 2230 | 2240 | 2230 | 1064 |
| 205 | 20230731 | 151800 | 1163957920 | 2240 | 2240 | 2240 | 2240 | 3 |
| 206 | 20230731 | 151700 | 1163951200 | 2240 | 2240 | 2240 | 2240 | 6 |
| 207 | 20230731 | 151600 | 1163937760 | 2240 | 2235 | 2240 | 2225 | 1030 |
| 208 | 20230731 | 151500 | 1161636110 | 2235 | 2240 | 2245 | 2235 | 399 |
| 209 | 20230731 | 151400 | 1160742820 | 2240 | 2240 | 2240 | 2240 | 252 |
| 210 | 20230731 | 151300 | 1160178340 | 2235 | 2235 | 2235 | 2235 | 86 |
| 211 | 20230731 | 151200 | 1159986130 | 2245 | 2245 | 2245 | 2245 | 1 |
| 212 | 20230731 | 151100 | 1159983885 | 2245 | 2245 | 2245 | 2245 | 980 |
| 213 | 20230731 | 151000 | 1157783785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20230731 | 150900 | 1157783785 | 2245 | 2235 | 2245 | 2235 | 1680 |
| 215 | 20230731 | 150800 | 1154028965 | 2235 | 2230 | 2235 | 2230 | 754 |
| 216 | 20230731 | 150700 | 1152347535 | 2230 | 2225 | 2230 | 2225 | 3583 |
| 217 | 20230731 | 150600 | 1144374855 | 2230 | 2230 | 2230 | 2230 | 501 |
| 218 | 20230731 | 150500 | 1143257625 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20230731 | 150400 | 1143257625 | 2230 | 2230 | 2230 | 2230 | 20 |
| 220 | 20230731 | 150300 | 1143213025 | 2225 | 2230 | 2230 | 2225 | 2153 |
| 221 | 20230731 | 150200 | 1138413585 | 2235 | 2235 | 2235 | 2235 | 10 |
| 222 | 20230731 | 150100 | 1138391235 | 2235 | 2235 | 2235 | 2235 | 655 |
| 223 | 20230731 | 150000 | 1136927310 | 2235 | 2240 | 2240 | 2230 | 4233 |
| 224 | 20230731 | 145900 | 1127477615 | 2245 | 2230 | 2245 | 2230 | 151 |
| 225 | 20230731 | 145800 | 1127140870 | 2245 | 2225 | 2245 | 2225 | 4212 |
| 226 | 20230731 | 145700 | 1117759170 | 2230 | 2230 | 2245 | 2230 | 2903 |
| 227 | 20230731 | 145600 | 1111277855 | 2245 | 2230 | 2245 | 2230 | 2531 |
| 228 | 20230731 | 145500 | 1105633710 | 2230 | 2245 | 2245 | 2225 | 13080 |
| 229 | 20230731 | 145400 | 1076431000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 230 | 20230731 | 145300 | 1076431000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 231 | 20230731 | 145200 | 1076431000 | 2255 | 2250 | 2255 | 2240 | 830 |
| 232 | 20230731 | 145100 | 1074571665 | 2250 | 2250 | 2250 | 2250 | 50 |
| 233 | 20230731 | 145000 | 1074459165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20230731 | 144900 | 1074459165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 235 | 20230731 | 144800 | 1074459165 | 2255 | 2255 | 2255 | 2255 | 15 |
| 236 | 20230731 | 144700 | 1074425340 | 2255 | 2255 | 2255 | 2255 | 1 |
| 237 | 20230731 | 144600 | 1074423085 | 2255 | 2255 | 2255 | 2255 | 200 |
| 238 | 20230731 | 144500 | 1073972085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 239 | 20230731 | 144400 | 1073972085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 240 | 20230731 | 144300 | 1073972085 | 2255 | 2255 | 2255 | 2255 | 4 |
| 241 | 20230731 | 144200 | 1073963065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 242 | 20230731 | 144100 | 1073963065 | 2255 | 2250 | 2255 | 2250 | 1000 |
| 243 | 20230731 | 144000 | 1071710830 | 2250 | 2250 | 2250 | 2250 | 0 |
| 244 | 20230731 | 143900 | 1071710830 | 2250 | 2250 | 2250 | 2250 | 1 |
| 245 | 20230731 | 143800 | 1071708580 | 2250 | 2250 | 2250 | 2250 | 111 |
| 246 | 20230731 | 143700 | 1071458830 | 2250 | 2250 | 2250 | 2250 | 213 |
| 247 | 20230731 | 143600 | 1070979580 | 2250 | 2250 | 2250 | 2250 | 182 |
| 248 | 20230731 | 143500 | 1070570080 | 2250 | 2250 | 2250 | 2250 | 0 |
| 249 | 20230731 | 143400 | 1070570080 | 2250 | 2250 | 2250 | 2250 | 1 |
| 250 | 20230731 | 143300 | 1070567830 | 2240 | 2240 | 2240 | 2240 | 0 |
| 251 | 20230731 | 143200 | 1070567830 | 2240 | 2240 | 2240 | 2240 | 48 |
| 252 | 20230731 | 143100 | 1070460310 | 2245 | 2250 | 2250 | 2245 | 92 |
| 253 | 20230731 | 143000 | 1070253515 | 2240 | 2250 | 2250 | 2240 | 33 |
| 254 | 20230731 | 142900 | 1070179585 | 2245 | 2245 | 2250 | 2245 | 2860 |
| 255 | 20230731 | 142800 | 1063758880 | 2245 | 2235 | 2250 | 2235 | 1037 |
| 256 | 20230731 | 142700 | 1061441070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 257 | 20230731 | 142600 | 1061441070 | 2250 | 2250 | 2250 | 2250 | 1 |
| 258 | 20230731 | 142500 | 1061438820 | 2245 | 2245 | 2250 | 2235 | 6056 |
| 259 | 20230731 | 142400 | 1047843340 | 2245 | 2245 | 2245 | 2245 | 11 |
| 260 | 20230731 | 142300 | 1047818645 | 2235 | 2245 | 2245 | 2235 | 96 |
| 261 | 20230731 | 142200 | 1047603175 | 2245 | 2240 | 2245 | 2230 | 5632 |
| 262 | 20230731 | 142100 | 1035031775 | 2245 | 2245 | 2245 | 2245 | 101 |
| 263 | 20230731 | 142000 | 1034805030 | 2240 | 2240 | 2240 | 2240 | 40 |
| 264 | 20230731 | 141900 | 1034715430 | 2245 | 2245 | 2245 | 2245 | 147 |
| 265 | 20230731 | 141800 | 1034385415 | 2245 | 2245 | 2245 | 2245 | 0 |
| 266 | 20230731 | 141700 | 1034385415 | 2245 | 2240 | 2245 | 2240 | 1444 |
| 267 | 20230731 | 141600 | 1031150300 | 2245 | 2245 | 2245 | 2245 | 0 |
| 268 | 20230731 | 141500 | 1031150300 | 2245 | 2245 | 2245 | 2245 | 334 |
| 269 | 20230731 | 141400 | 1030400470 | 2250 | 2250 | 2250 | 2250 | 289 |
| 270 | 20230731 | 141300 | 1029750220 | 2250 | 2250 | 2250 | 2250 | 1 |
| 271 | 20230731 | 141200 | 1029747970 | 2245 | 2245 | 2245 | 2245 | 0 |
| 272 | 20230731 | 141100 | 1029747970 | 2245 | 2255 | 2255 | 2245 | 2 |
| 273 | 20230731 | 141000 | 1029743470 | 2255 | 2255 | 2255 | 2255 | 20 |
| 274 | 20230731 | 140900 | 1029698370 | 2240 | 2255 | 2255 | 2240 | 6794 |
| 275 | 20230731 | 140800 | 1014454565 | 2255 | 2255 | 2255 | 2255 | 350 |
| 276 | 20230731 | 140700 | 1013665315 | 2255 | 2255 | 2255 | 2245 | 4603 |
| 277 | 20230731 | 140600 | 1003314560 | 2255 | 2270 | 2270 | 2255 | 653 |
| 278 | 20230731 | 140500 | 1001841015 | 2250 | 2270 | 2270 | 2250 | 15 |
| 279 | 20230731 | 140400 | 1001807245 | 2250 | 2250 | 2250 | 2250 | 245 |
| 280 | 20230731 | 140300 | 1001255995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 281 | 20230731 | 140200 | 1001255995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 282 | 20230731 | 140100 | 1001255995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 283 | 20230731 | 140000 | 1001255995 | 2270 | 2270 | 2270 | 2250 | 235 |
| 284 | 20230731 | 135900 | 1000723245 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20230731 | 135800 | 1000723245 | 2270 | 2270 | 2270 | 2270 | 2001 |
| 286 | 20230731 | 135700 | 996180975 | 2265 | 2265 | 2265 | 2255 | 2102 |
| 287 | 20230731 | 135600 | 991420965 | 2265 | 2265 | 2265 | 2265 | 6 |
| 288 | 20230731 | 135500 | 991407375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 289 | 20230731 | 135400 | 991407375 | 2265 | 2265 | 2265 | 2265 | 2 |
| 290 | 20230731 | 135300 | 991402845 | 2265 | 2265 | 2270 | 2250 | 5317 |
| 291 | 20230731 | 135200 | 979424320 | 2270 | 2270 | 2270 | 2270 | 0 |
| 292 | 20230731 | 135100 | 979424320 | 2270 | 2255 | 2270 | 2255 | 11 |
| 293 | 20230731 | 135000 | 979399500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 294 | 20230731 | 134900 | 979399500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 295 | 20230731 | 134800 | 979399500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 296 | 20230731 | 134700 | 979399500 | 2270 | 2270 | 2270 | 2270 | 1004 |
| 297 | 20230731 | 134600 | 977120420 | 2270 | 2270 | 2270 | 2270 | 2 |
| 298 | 20230731 | 134500 | 977115880 | 2250 | 2260 | 2270 | 2250 | 679 |
| 299 | 20230731 | 134400 | 975583805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 300 | 20230731 | 134300 | 975583805 | 2270 | 2260 | 2270 | 2255 | 2471 |
| 301 | 20230731 | 134200 | 970006085 | 2260 | 2260 | 2270 | 2260 | 2285 |
| 302 | 20230731 | 134100 | 964841975 | 2260 | 2260 | 2260 | 2260 | 41 |
| 303 | 20230731 | 134000 | 964749315 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 304 | 20230731 | 133900 | 962479315 | 2260 | 2265 | 2265 | 2260 | 100 |
| 305 | 20230731 | 133800 | 962253265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 306 | 20230731 | 133700 | 962253265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 307 | 20230731 | 133600 | 962253265 | 2265 | 2265 | 2265 | 2265 | 500 |
| 308 | 20230731 | 133500 | 961120765 | 2265 | 2265 | 2265 | 2265 | 1397 |
| 309 | 20230731 | 133400 | 957956560 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20230731 | 133300 | 957956560 | 2260 | 2260 | 2260 | 2260 | 191 |
| 311 | 20230731 | 133200 | 957524900 | 2260 | 2260 | 2260 | 2260 | 150 |
| 312 | 20230731 | 133100 | 957185900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 313 | 20230731 | 133000 | 957185900 | 2260 | 2260 | 2260 | 2260 | 52 |
| 314 | 20230731 | 132900 | 957068380 | 2270 | 2270 | 2270 | 2270 | 0 |
| 315 | 20230731 | 132800 | 957068380 | 2270 | 2260 | 2270 | 2260 | 3476 |
| 316 | 20230731 | 132700 | 949201860 | 2260 | 2265 | 2265 | 2255 | 8902 |
| 317 | 20230731 | 132600 | 929098340 | 2260 | 2260 | 2260 | 2260 | 1 |
| 318 | 20230731 | 132500 | 929096080 | 2270 | 2260 | 2270 | 2260 | 2049 |
| 319 | 20230731 | 132400 | 924455135 | 2260 | 2265 | 2265 | 2260 | 504 |
| 320 | 20230731 | 132300 | 923314590 | 2265 | 2255 | 2265 | 2250 | 3003 |
| 321 | 20230731 | 132200 | 916512835 | 2270 | 2265 | 2270 | 2265 | 3000 |
| 322 | 20230731 | 132100 | 909708835 | 2250 | 2255 | 2255 | 2250 | 3469 |
| 323 | 20230731 | 132000 | 901892955 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20230731 | 131900 | 901892955 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 325 | 20230731 | 131800 | 899634790 | 2270 | 2270 | 2270 | 2270 | 255 |
| 326 | 20230731 | 131700 | 899055940 | 2270 | 2270 | 2270 | 2270 | 400 |
| 327 | 20230731 | 131600 | 898147940 | 2275 | 2260 | 2275 | 2260 | 62 |
| 328 | 20230731 | 131500 | 898007655 | 2260 | 2260 | 2260 | 2260 | 1489 |
| 329 | 20230731 | 131400 | 894642515 | 2260 | 2280 | 2280 | 2260 | 1007 |
| 330 | 20230731 | 131300 | 892366555 | 2280 | 2280 | 2280 | 2255 | 65 |
| 331 | 20230731 | 131200 | 892218705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 332 | 20230731 | 131100 | 892218705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 333 | 20230731 | 131000 | 892218705 | 2280 | 2280 | 2280 | 2270 | 691 |
| 334 | 20230731 | 130900 | 890648735 | 2280 | 2280 | 2280 | 2280 | 51 |
| 335 | 20230731 | 130800 | 890532455 | 2255 | 2275 | 2280 | 2255 | 4264 |
| 336 | 20230731 | 130700 | 880853080 | 2275 | 2275 | 2275 | 2275 | 20 |
| 337 | 20230731 | 130600 | 880807580 | 2275 | 2255 | 2275 | 2255 | 2556 |
| 338 | 20230731 | 130500 | 874993800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 339 | 20230731 | 130400 | 874993800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 340 | 20230731 | 130300 | 874993800 | 2255 | 2255 | 2255 | 2255 | 1 |
| 341 | 20230731 | 130200 | 874991545 | 2280 | 2255 | 2280 | 2255 | 3072 |
| 342 | 20230731 | 130100 | 868003775 | 2255 | 2255 | 2255 | 2255 | 55 |
| 343 | 20230731 | 130000 | 867879750 | 2255 | 2270 | 2270 | 2255 | 110 |
| 344 | 20230731 | 125900 | 867630200 | 2270 | 2270 | 2270 | 2270 | 0 |
| 345 | 20230731 | 125800 | 867630200 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20230731 | 125700 | 867630200 | 2270 | 2260 | 2270 | 2260 | 2000 |
| 347 | 20230731 | 125600 | 863095975 | 2250 | 2250 | 2250 | 2250 | 15 |
| 348 | 20230731 | 125500 | 863062225 | 2245 | 2245 | 2245 | 2245 | 439 |
| 349 | 20230731 | 125400 | 862076670 | 2245 | 2245 | 2245 | 2245 | 111 |
| 350 | 20230731 | 125300 | 861827475 | 2245 | 2245 | 2245 | 2245 | 510 |
| 351 | 20230731 | 125200 | 860682525 | 2230 | 2245 | 2245 | 2230 | 9200 |
| 352 | 20230731 | 125100 | 840158775 | 2245 | 2250 | 2250 | 2245 | 1714 |
| 353 | 20230731 | 125000 | 836302285 | 2250 | 2250 | 2255 | 2230 | 22662 |
| 354 | 20230731 | 124900 | 785568015 | 2255 | 2255 | 2255 | 2235 | 16100 |
| 355 | 20230731 | 124800 | 749482255 | 2255 | 2275 | 2275 | 2255 | 1721 |
| 356 | 20230731 | 124700 | 745586900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 357 | 20230731 | 124600 | 745586900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20230731 | 124500 | 745586900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20230731 | 124400 | 745586900 | 2275 | 2275 | 2275 | 2275 | 58 |
| 360 | 20230731 | 124300 | 745454950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20230731 | 124200 | 745454950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 362 | 20230731 | 124100 | 745454950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 363 | 20230731 | 124000 | 745454950 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 364 | 20230731 | 123900 | 743179950 | 2250 | 2255 | 2255 | 2250 | 2200 |
| 365 | 20230731 | 123800 | 738229900 | 2275 | 2255 | 2275 | 2250 | 701 |
| 366 | 20230731 | 123700 | 736651580 | 2275 | 2275 | 2275 | 2275 | 1 |
| 367 | 20230731 | 123600 | 736649305 | 2255 | 2260 | 2260 | 2255 | 200 |
| 368 | 20230731 | 123500 | 736197805 | 2250 | 2250 | 2250 | 2250 | 0 |
| 369 | 20230731 | 123400 | 736197805 | 2250 | 2260 | 2260 | 2250 | 5000 |
| 370 | 20230731 | 123300 | 724934700 | 2260 | 2265 | 2265 | 2260 | 5000 |
| 371 | 20230731 | 123200 | 713627585 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20230731 | 123100 | 713627585 | 2265 | 2265 | 2265 | 2265 | 87 |
| 373 | 20230731 | 123000 | 713430530 | 2270 | 2275 | 2275 | 2270 | 2310 |
| 374 | 20230731 | 122900 | 708186730 | 2280 | 2280 | 2280 | 2280 | 0 |
| 375 | 20230731 | 122800 | 708186730 | 2280 | 2280 | 2280 | 2280 | 438 |
| 376 | 20230731 | 122700 | 707188090 | 2280 | 2280 | 2280 | 2280 | 50 |
| 377 | 20230731 | 122600 | 707074090 | 2265 | 2265 | 2265 | 2265 | 7 |
| 378 | 20230731 | 122500 | 707058235 | 2265 | 2265 | 2265 | 2265 | 2 |
| 379 | 20230731 | 122400 | 707053705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 380 | 20230731 | 122300 | 707053705 | 2280 | 2275 | 2280 | 2275 | 2000 |
| 381 | 20230731 | 122200 | 702495500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 382 | 20230731 | 122100 | 702495500 | 2265 | 2265 | 2265 | 2265 | 207 |
| 383 | 20230731 | 122000 | 702026645 | 2275 | 2275 | 2275 | 2275 | 0 |
| 384 | 20230731 | 121900 | 702026645 | 2275 | 2275 | 2275 | 2275 | 51 |
| 385 | 20230731 | 121800 | 701910620 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20230731 | 121700 | 701910620 | 2265 | 2265 | 2265 | 2265 | 0 |
| 387 | 20230731 | 121600 | 701910620 | 2265 | 2265 | 2265 | 2265 | 0 |
| 388 | 20230731 | 121500 | 701910620 | 2265 | 2265 | 2265 | 2265 | 1 |
| 389 | 20230731 | 121400 | 701908355 | 2270 | 2270 | 2270 | 2270 | 481 |
| 390 | 20230731 | 121300 | 700816485 | 2270 | 2270 | 2270 | 2270 | 3 |
| 391 | 20230731 | 121200 | 700809675 | 2280 | 2280 | 2280 | 2280 | 100 |
| 392 | 20230731 | 121100 | 700581675 | 2270 | 2270 | 2270 | 2270 | 104 |
| 393 | 20230731 | 121000 | 700345595 | 2270 | 2270 | 2270 | 2270 | 200 |
| 394 | 20230731 | 120900 | 699891595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 395 | 20230731 | 120800 | 699891595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20230731 | 120700 | 699891595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 397 | 20230731 | 120600 | 699891595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 398 | 20230731 | 120500 | 699891595 | 2280 | 2280 | 2280 | 2280 | 1 |
| 399 | 20230731 | 120400 | 699889315 | 2270 | 2270 | 2270 | 2270 | 22 |
| 400 | 20230731 | 120300 | 699839375 | 2285 | 2285 | 2285 | 2285 | 31 |
| 401 | 20230731 | 120200 | 699768540 | 2285 | 2275 | 2285 | 2275 | 47 |
| 402 | 20230731 | 120100 | 699661605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 403 | 20230731 | 120000 | 699661605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 404 | 20230731 | 115900 | 699661605 | 2275 | 2275 | 2275 | 2275 | 21 |
| 405 | 20230731 | 115800 | 699613830 | 2265 | 2275 | 2275 | 2265 | 5062 |
| 406 | 20230731 | 115700 | 688143580 | 2275 | 2275 | 2275 | 2275 | 1 |
| 407 | 20230731 | 115600 | 688141305 | 2275 | 2275 | 2275 | 2275 | 0 |
| 408 | 20230731 | 115500 | 688141305 | 2275 | 2275 | 2275 | 2275 | 5 |
| 409 | 20230731 | 115400 | 688129930 | 2275 | 2275 | 2275 | 2275 | 5446 |
| 410 | 20230731 | 115300 | 675740280 | 2280 | 2280 | 2280 | 2280 | 768 |
| 411 | 20230731 | 115200 | 673989240 | 2275 | 2275 | 2275 | 2275 | 46 |
| 412 | 20230731 | 115100 | 673884590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20230731 | 115000 | 673884590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 414 | 20230731 | 114900 | 673884590 | 2280 | 2280 | 2280 | 2280 | 0 |
| 415 | 20230731 | 114800 | 673884590 | 2280 | 2280 | 2280 | 2280 | 40 |
| 416 | 20230731 | 114700 | 673793390 | 2280 | 2280 | 2280 | 2280 | 0 |
| 417 | 20230731 | 114600 | 673793390 | 2280 | 2280 | 2280 | 2280 | 10 |
| 418 | 20230731 | 114500 | 673770590 | 2285 | 2280 | 2285 | 2280 | 890 |
| 419 | 20230731 | 114400 | 671741385 | 2275 | 2275 | 2275 | 2275 | 45 |
| 420 | 20230731 | 114300 | 671639010 | 2280 | 2280 | 2280 | 2280 | 38 |
| 421 | 20230731 | 114200 | 671552370 | 2280 | 2280 | 2280 | 2280 | 4 |
| 422 | 20230731 | 114100 | 671543250 | 2280 | 2280 | 2280 | 2280 | 0 |
| 423 | 20230731 | 114000 | 671543250 | 2280 | 2280 | 2280 | 2280 | 0 |
| 424 | 20230731 | 113900 | 671543250 | 2280 | 2280 | 2280 | 2280 | 500 |
| 425 | 20230731 | 113800 | 670403250 | 2285 | 2285 | 2285 | 2285 | 0 |
| 426 | 20230731 | 113700 | 670403250 | 2285 | 2285 | 2285 | 2285 | 1 |
| 427 | 20230731 | 113600 | 670400965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 428 | 20230731 | 113500 | 670400965 | 2280 | 2280 | 2280 | 2280 | 200 |
| 429 | 20230731 | 113400 | 669944965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 430 | 20230731 | 113300 | 669944965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 431 | 20230731 | 113200 | 669944965 | 2280 | 2280 | 2280 | 2280 | 1 |
| 432 | 20230731 | 113100 | 669942685 | 2270 | 2270 | 2270 | 2270 | 123 |
| 433 | 20230731 | 113000 | 669663475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 434 | 20230731 | 112900 | 669663475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 435 | 20230731 | 112800 | 669663475 | 2280 | 2280 | 2280 | 2280 | 621 |
| 436 | 20230731 | 112700 | 668247595 | 2280 | 2280 | 2280 | 2280 | 154 |
| 437 | 20230731 | 112600 | 667896475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 438 | 20230731 | 112500 | 667896475 | 2280 | 2280 | 2280 | 2280 | 880 |
| 439 | 20230731 | 112400 | 665890075 | 2280 | 2275 | 2280 | 2270 | 53 |
| 440 | 20230731 | 112300 | 665769650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 441 | 20230731 | 112200 | 665769650 | 2275 | 2275 | 2275 | 2275 | 1 |
| 442 | 20230731 | 112100 | 665767375 | 2275 | 2275 | 2275 | 2275 | 315 |
| 443 | 20230731 | 112000 | 665050750 | 2275 | 2275 | 2275 | 2275 | 1 |
| 444 | 20230731 | 111900 | 665048475 | 2275 | 2275 | 2275 | 2275 | 100 |
| 445 | 20230731 | 111800 | 664820975 | 2275 | 2275 | 2275 | 2275 | 170 |
| 446 | 20230731 | 111700 | 664434225 | 2265 | 2265 | 2265 | 2265 | 220 |
| 447 | 20230731 | 111600 | 663935925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 448 | 20230731 | 111500 | 663935925 | 2265 | 2265 | 2265 | 2265 | 54 |
| 449 | 20230731 | 111400 | 663813615 | 2275 | 2275 | 2275 | 2275 | 690 |
| 450 | 20230731 | 111300 | 662243865 | 2275 | 2275 | 2275 | 2275 | 300 |
| 451 | 20230731 | 111200 | 661561365 | 2275 | 2275 | 2275 | 2275 | 0 |
| 452 | 20230731 | 111100 | 661561365 | 2275 | 2275 | 2275 | 2275 | 422 |
| 453 | 20230731 | 111000 | 660601315 | 2275 | 2265 | 2275 | 2265 | 205 |
| 454 | 20230731 | 110900 | 660136785 | 2260 | 2265 | 2265 | 2260 | 4270 |
| 455 | 20230731 | 110800 | 650484795 | 2270 | 2265 | 2270 | 2265 | 111 |
| 456 | 20230731 | 110700 | 650233325 | 2275 | 2265 | 2275 | 2265 | 114 |
| 457 | 20230731 | 110600 | 649975090 | 2270 | 2270 | 2275 | 2270 | 97 |
| 458 | 20230731 | 110500 | 649754650 | 2270 | 2270 | 2270 | 2270 | 123 |
| 459 | 20230731 | 110400 | 649475440 | 2280 | 2280 | 2280 | 2280 | 101 |
| 460 | 20230731 | 110300 | 649245160 | 2275 | 2280 | 2280 | 2275 | 21 |
| 461 | 20230731 | 110200 | 649197330 | 2260 | 2280 | 2280 | 2260 | 1925 |
| 462 | 20230731 | 110100 | 644831210 | 2280 | 2280 | 2280 | 2280 | 70 |
| 463 | 20230731 | 110000 | 644671610 | 2255 | 2275 | 2280 | 2255 | 948 |
| 464 | 20230731 | 105900 | 642512640 | 2270 | 2270 | 2270 | 2270 | 650 |
| 465 | 20230731 | 105800 | 641037140 | 2270 | 2260 | 2270 | 2260 | 1683 |
| 466 | 20230731 | 105700 | 637228560 | 2265 | 2265 | 2265 | 2265 | 40 |
| 467 | 20230731 | 105600 | 637137960 | 2260 | 2260 | 2260 | 2260 | 0 |
| 468 | 20230731 | 105500 | 637137960 | 2260 | 2260 | 2260 | 2260 | 35 |
| 469 | 20230731 | 105400 | 637058860 | 2260 | 2260 | 2275 | 2260 | 257 |
| 470 | 20230731 | 105300 | 636478025 | 2255 | 2270 | 2270 | 2255 | 6101 |
| 471 | 20230731 | 105200 | 622687320 | 2285 | 2285 | 2285 | 2285 | 501 |
| 472 | 20230731 | 105100 | 621542535 | 2285 | 2265 | 2285 | 2265 | 242 |
| 473 | 20230731 | 105000 | 620994305 | 2265 | 2265 | 2265 | 2265 | 12 |
| 474 | 20230731 | 104900 | 620967125 | 2265 | 2265 | 2265 | 2260 | 202 |
| 475 | 20230731 | 104800 | 620509600 | 2265 | 2265 | 2265 | 2265 | 119 |
| 476 | 20230731 | 104700 | 620240065 | 2265 | 2285 | 2285 | 2260 | 4493 |
| 477 | 20230731 | 104600 | 610077190 | 2270 | 2270 | 2270 | 2270 | 0 |
| 478 | 20230731 | 104500 | 610077190 | 2270 | 2285 | 2285 | 2270 | 1139 |
| 479 | 20230731 | 104400 | 607487160 | 2290 | 2290 | 2295 | 2270 | 3684 |
| 480 | 20230731 | 104300 | 599120005 | 2280 | 2275 | 2280 | 2275 | 2187 |
| 481 | 20230731 | 104200 | 594138695 | 2280 | 2275 | 2280 | 2275 | 789 |
| 482 | 20230731 | 104100 | 592340105 | 2280 | 2270 | 2280 | 2270 | 3655 |
| 483 | 20230731 | 104000 | 584022510 | 2270 | 2260 | 2270 | 2260 | 1011 |
| 484 | 20230731 | 103900 | 581737640 | 2270 | 2265 | 2270 | 2265 | 56 |
| 485 | 20230731 | 103800 | 581610525 | 2265 | 2265 | 2265 | 2265 | 130 |
| 486 | 20230731 | 103700 | 581316075 | 2265 | 2265 | 2265 | 2255 | 1134 |
| 487 | 20230731 | 103600 | 578747575 | 2260 | 2260 | 2260 | 2255 | 333 |
| 488 | 20230731 | 103500 | 577995015 | 2260 | 2260 | 2260 | 2255 | 16 |
| 489 | 20230731 | 103400 | 577958860 | 2260 | 2260 | 2260 | 2260 | 123 |
| 490 | 20230731 | 103300 | 577680880 | 2260 | 2260 | 2260 | 2260 | 60 |
| 491 | 20230731 | 103200 | 577545280 | 2260 | 2260 | 2260 | 2255 | 360 |
| 492 | 20230731 | 103100 | 576731685 | 2260 | 2255 | 2260 | 2255 | 1007 |
| 493 | 20230731 | 103000 | 574460890 | 2250 | 2255 | 2255 | 2250 | 99 |
| 494 | 20230731 | 102900 | 574237965 | 2255 | 2255 | 2255 | 2250 | 956 |
| 495 | 20230731 | 102800 | 572082190 | 2255 | 2255 | 2255 | 2250 | 13 |
| 496 | 20230731 | 102700 | 572052880 | 2250 | 2255 | 2255 | 2250 | 172 |
| 497 | 20230731 | 102600 | 571665525 | 2255 | 2255 | 2255 | 2255 | 845 |
| 498 | 20230731 | 102500 | 569760050 | 2255 | 2250 | 2255 | 2250 | 20 |
| 499 | 20230731 | 102400 | 569715045 | 2250 | 2250 | 2250 | 2250 | 310 |
| 500 | 20230731 | 102300 | 569017545 | 2250 | 2250 | 2250 | 2240 | 76 |
| 501 | 20230731 | 102200 | 568846555 | 2250 | 2250 | 2250 | 2250 | 1241 |
| 502 | 20230731 | 102100 | 566054305 | 2250 | 2240 | 2250 | 2240 | 570 |
| 503 | 20230731 | 102000 | 564776805 | 2250 | 2250 | 2250 | 2250 | 52 |
| 504 | 20230731 | 101900 | 564659805 | 2240 | 2240 | 2240 | 2240 | 437 |
| 505 | 20230731 | 101800 | 563680925 | 2250 | 2250 | 2250 | 2250 | 10 |
| 506 | 20230731 | 101700 | 563658425 | 2250 | 2250 | 2250 | 2250 | 565 |
| 507 | 20230731 | 101600 | 562387175 | 2250 | 2240 | 2250 | 2240 | 3083 |
| 508 | 20230731 | 101500 | 555480430 | 2240 | 2240 | 2240 | 2240 | 29 |
| 509 | 20230731 | 101400 | 555415470 | 2245 | 2245 | 2245 | 2245 | 1376 |
| 510 | 20230731 | 101300 | 552326350 | 2245 | 2245 | 2245 | 2245 | 621 |
| 511 | 20230731 | 101200 | 550932205 | 2245 | 2245 | 2245 | 2245 | 800 |
| 512 | 20230731 | 101100 | 549136205 | 2245 | 2245 | 2245 | 2245 | 1 |
| 513 | 20230731 | 101000 | 549133960 | 2255 | 2240 | 2255 | 2240 | 1084 |
| 514 | 20230731 | 100900 | 546704875 | 2245 | 2250 | 2250 | 2245 | 2145 |
| 515 | 20230731 | 100800 | 541889300 | 2250 | 2250 | 2250 | 2250 | 102 |
| 516 | 20230731 | 100700 | 541659800 | 2245 | 2250 | 2250 | 2245 | 9542 |
| 517 | 20230731 | 100600 | 520230190 | 2250 | 2245 | 2250 | 2245 | 845 |
| 518 | 20230731 | 100500 | 518329040 | 2250 | 2250 | 2250 | 2245 | 1748 |
| 519 | 20230731 | 100400 | 514401040 | 2250 | 2245 | 2250 | 2245 | 1700 |
| 520 | 20230731 | 100300 | 510579540 | 2240 | 2235 | 2240 | 2235 | 557 |
| 521 | 20230731 | 100200 | 509332705 | 2235 | 2245 | 2245 | 2235 | 376 |
| 522 | 20230731 | 100100 | 508489235 | 2240 | 2240 | 2240 | 2240 | 1020 |
| 523 | 20230731 | 100000 | 506204435 | 2240 | 2250 | 2250 | 2235 | 78 |
| 524 | 20230731 | 095900 | 506029360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 525 | 20230731 | 095800 | 506029360 | 2235 | 2245 | 2245 | 2235 | 683 |
| 526 | 20230731 | 095700 | 504497755 | 2235 | 2235 | 2235 | 2235 | 125 |
| 527 | 20230731 | 095600 | 504218380 | 2235 | 2240 | 2240 | 2235 | 1316 |
| 528 | 20230731 | 095500 | 501274235 | 2240 | 2255 | 2255 | 2240 | 272 |
| 529 | 20230731 | 095400 | 500664790 | 2255 | 2245 | 2255 | 2245 | 31 |
| 530 | 20230731 | 095300 | 500594985 | 2240 | 2245 | 2245 | 2240 | 130 |
| 531 | 20230731 | 095200 | 500303285 | 2255 | 2260 | 2260 | 2255 | 2 |
| 532 | 20230731 | 095100 | 500298770 | 2260 | 2250 | 2260 | 2235 | 13798 |
| 533 | 20230731 | 095000 | 469320980 | 2250 | 2265 | 2265 | 2250 | 23558 |
| 534 | 20230731 | 094900 | 416223405 | 2270 | 2270 | 2270 | 2270 | 270 |
| 535 | 20230731 | 094800 | 415610505 | 2260 | 2260 | 2260 | 2260 | 150 |
| 536 | 20230731 | 094700 | 415271505 | 2260 | 2260 | 2260 | 2260 | 503 |
| 537 | 20230731 | 094600 | 414134725 | 2260 | 2255 | 2260 | 2255 | 201 |
| 538 | 20230731 | 094500 | 413680470 | 2275 | 2265 | 2275 | 2255 | 4438 |
| 539 | 20230731 | 094400 | 403648000 | 2275 | 2275 | 2275 | 2275 | 2 |
| 540 | 20230731 | 094300 | 403643450 | 2270 | 2270 | 2270 | 2270 | 404 |
| 541 | 20230731 | 094200 | 402726370 | 2270 | 2270 | 2275 | 2270 | 761 |
| 542 | 20230731 | 094100 | 400997900 | 2270 | 2270 | 2270 | 2270 | 514 |
| 543 | 20230731 | 094000 | 399831120 | 2265 | 2265 | 2265 | 2260 | 1130 |
| 544 | 20230731 | 093900 | 397277120 | 2265 | 2270 | 2275 | 2265 | 1313 |
| 545 | 20230731 | 093800 | 394299980 | 2265 | 2260 | 2270 | 2260 | 359 |
| 546 | 20230731 | 093700 | 393488145 | 2270 | 2255 | 2270 | 2255 | 1144 |
| 547 | 20230731 | 093600 | 390903410 | 2260 | 2275 | 2275 | 2260 | 9875 |
| 548 | 20230731 | 093500 | 368579235 | 2275 | 2260 | 2275 | 2260 | 501 |
| 549 | 20230731 | 093400 | 367445260 | 2260 | 2260 | 2275 | 2260 | 2885 |
| 550 | 20230731 | 093300 | 360925145 | 2260 | 2265 | 2265 | 2255 | 1250 |
| 551 | 20230731 | 093200 | 358100940 | 2265 | 2260 | 2265 | 2255 | 2330 |
| 552 | 20230731 | 093100 | 352834640 | 2265 | 2285 | 2285 | 2265 | 3686 |
| 553 | 20230731 | 093000 | 344469850 | 2285 | 2275 | 2285 | 2270 | 3893 |
| 554 | 20230731 | 092900 | 335626165 | 2285 | 2275 | 2285 | 2270 | 167 |
| 555 | 20230731 | 092800 | 335246275 | 2270 | 2275 | 2275 | 2265 | 2821 |
| 556 | 20230731 | 092700 | 328844960 | 2270 | 2275 | 2275 | 2265 | 5965 |
| 557 | 20230731 | 092600 | 315305765 | 2285 | 2285 | 2285 | 2275 | 8023 |
| 558 | 20230731 | 092500 | 297018460 | 2285 | 2305 | 2305 | 2285 | 3962 |
| 559 | 20230731 | 092400 | 287949060 | 2295 | 2305 | 2305 | 2295 | 6037 |
| 560 | 20230731 | 092300 | 274078350 | 2310 | 2310 | 2310 | 2305 | 363 |
| 561 | 20230731 | 092200 | 273241425 | 2310 | 2310 | 2310 | 2305 | 559 |
| 562 | 20230731 | 092100 | 271952720 | 2305 | 2310 | 2310 | 2305 | 1453 |
| 563 | 20230731 | 092000 | 268602985 | 2310 | 2320 | 2320 | 2300 | 1860 |
| 564 | 20230731 | 091900 | 264319620 | 2325 | 2315 | 2325 | 2310 | 1714 |
| 565 | 20230731 | 091800 | 260342910 | 2315 | 2295 | 2315 | 2295 | 609 |
| 566 | 20230731 | 091700 | 258945215 | 2295 | 2315 | 2315 | 2295 | 532 |
| 567 | 20230731 | 091600 | 257716235 | 2305 | 2295 | 2310 | 2295 | 1212 |
| 568 | 20230731 | 091500 | 254926930 | 2280 | 2280 | 2295 | 2275 | 5240 |
| 569 | 20230731 | 091400 | 242980290 | 2275 | 2290 | 2295 | 2275 | 9768 |
| 570 | 20230731 | 091300 | 220702035 | 2290 | 2310 | 2310 | 2290 | 22185 |
| 571 | 20230731 | 091200 | 169639320 | 2305 | 2305 | 2305 | 2305 | 450 |
| 572 | 20230731 | 091100 | 168602070 | 2305 | 2305 | 2315 | 2305 | 616 |
| 573 | 20230731 | 091000 | 167180970 | 2305 | 2320 | 2320 | 2300 | 14633 |
| 574 | 20230731 | 090900 | 133398345 | 2315 | 2345 | 2345 | 2315 | 7085 |
| 575 | 20230731 | 090800 | 116932170 | 2330 | 2320 | 2340 | 2310 | 10140 |
| 576 | 20230731 | 090700 | 93338400 | 2320 | 2315 | 2340 | 2315 | 679 |
| 577 | 20230731 | 090600 | 91763385 | 2320 | 2345 | 2345 | 2315 | 2045 |
| 578 | 20230731 | 090500 | 87018850 | 2325 | 2340 | 2345 | 2325 | 419 |
| 579 | 20230731 | 090400 | 86042440 | 2330 | 2335 | 2345 | 2330 | 1829 |
| 580 | 20230731 | 090300 | 81773945 | 2330 | 2320 | 2330 | 2320 | 4514 |
| 581 | 20230731 | 090200 | 71284990 | 2325 | 2330 | 2330 | 2320 | 826 |
| 582 | 20230731 | 090100 | 69364975 | 2335 | 2320 | 2340 | 2310 | 1280 |
| 583 | 20230731 | 090000 | 66387585 | 2320 | 2300 | 2320 | 2285 | 28786 |