31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 184300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 3 | 20230731 | 184200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230731 | 184100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230731 | 184000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230731 | 183900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230731 | 183800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230731 | 183700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230731 | 183600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230731 | 183500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230731 | 183400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230731 | 183300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230731 | 183200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230731 | 183100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230731 | 183000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230731 | 182900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230731 | 182800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230731 | 182700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230731 | 182600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230731 | 182500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230731 | 182400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230731 | 182300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230731 | 182200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230731 | 182100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230731 | 182000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230731 | 181900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230731 | 181800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230731 | 181700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230731 | 181600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230731 | 181500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230731 | 181400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230731 | 181300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 33 | 20230731 | 181200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230731 | 181100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230731 | 181000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230731 | 180900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230731 | 180800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230731 | 180700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230731 | 180600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230731 | 180500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230731 | 180400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230731 | 180300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230731 | 180200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230731 | 180100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230731 | 180000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230731 | 175900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230731 | 175800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230731 | 175700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230731 | 175600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230731 | 175500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230731 | 175400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230731 | 175300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230731 | 175200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230731 | 175100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230731 | 175000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230731 | 174900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230731 | 174800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230731 | 174700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230731 | 174600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230731 | 174500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230731 | 174400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230731 | 174300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 63 | 20230731 | 174200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230731 | 174100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230731 | 174000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230731 | 173900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230731 | 173800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230731 | 173700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230731 | 173600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230731 | 173500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230731 | 173400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230731 | 173300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230731 | 173200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230731 | 173100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230731 | 173000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230731 | 172900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230731 | 172800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230731 | 172700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230731 | 172600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230731 | 172500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230731 | 172400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230731 | 172300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230731 | 172200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230731 | 172100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230731 | 172000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230731 | 171900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230731 | 171800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230731 | 171700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230731 | 171600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230731 | 171500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230731 | 171400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230731 | 171300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 93 | 20230731 | 171200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230731 | 171100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230731 | 171000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230731 | 170900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230731 | 170800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230731 | 170700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230731 | 170600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230731 | 170500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230731 | 170400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230731 | 170300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230731 | 170200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230731 | 170100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230731 | 170000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230731 | 165900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230731 | 165800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230731 | 165700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230731 | 165600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230731 | 165500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230731 | 165400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230731 | 165300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230731 | 165200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230731 | 165100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230731 | 165000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230731 | 164900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230731 | 164800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230731 | 164700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230731 | 164600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230731 | 164500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230731 | 164400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230731 | 164300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 123 | 20230731 | 164200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230731 | 164100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230731 | 164000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230731 | 163900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230731 | 163800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230731 | 163700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230731 | 163600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230731 | 163500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230731 | 163400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230731 | 163300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230731 | 163200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230731 | 163100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230731 | 163000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230731 | 162900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230731 | 162800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230731 | 162700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230731 | 162600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230731 | 162500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230731 | 162400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230731 | 162300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230731 | 162200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230731 | 162100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230731 | 162000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230731 | 161900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230731 | 161800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230731 | 161700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230731 | 161600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230731 | 161500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230731 | 161400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230731 | 161300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 153 | 20230731 | 161200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230731 | 161100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230731 | 161000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230731 | 160900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230731 | 160800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230731 | 160700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230731 | 160600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230731 | 160500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230731 | 160400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230731 | 160300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230731 | 160200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230731 | 160100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230731 | 160000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230731 | 155900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230731 | 155800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230731 | 155700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230731 | 155600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230731 | 155500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230731 | 155400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230731 | 155300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230731 | 155200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230731 | 155100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230731 | 155000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230731 | 154900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230731 | 154800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230731 | 154700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230731 | 154600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230731 | 154500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230731 | 154400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230731 | 154300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 183 | 20230731 | 154200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230731 | 154100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230731 | 154000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230731 | 153900 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230731 | 153800 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230731 | 153700 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230731 | 153600 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230731 | 153500 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230731 | 153400 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230731 | 153300 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230731 | 153200 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230731 | 153100 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230731 | 153000 | 4772795600 | 37550 | 37550 | 37550 | 37550 | 8068 |
| 196 | 20230731 | 152900 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230731 | 152800 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230731 | 152700 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230731 | 152600 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230731 | 152500 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230731 | 152400 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230731 | 152300 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230731 | 152200 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230731 | 152100 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230731 | 152000 | 4469842200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230731 | 151900 | 4469842200 | 37600 | 37600 | 37600 | 37550 | 425 |
| 207 | 20230731 | 151800 | 4453864250 | 37600 | 37550 | 37600 | 37550 | 212 |
| 208 | 20230731 | 151700 | 4445901200 | 37550 | 37600 | 37600 | 37500 | 766 |
| 209 | 20230731 | 151600 | 4417136150 | 37550 | 37550 | 37600 | 37550 | 233 |
| 210 | 20230731 | 151500 | 4408379200 | 37600 | 37550 | 37600 | 37550 | 232 |
| 211 | 20230731 | 151400 | 4399658400 | 37550 | 37550 | 37600 | 37550 | 360 |
| 212 | 20230731 | 151300 | 4386132000 | 37550 | 37550 | 37600 | 37550 | 466 |
| 213 | 20230731 | 151200 | 4368625800 | 37500 | 37450 | 37550 | 37450 | 610 |
| 214 | 20230731 | 151100 | 4345743400 | 37450 | 37500 | 37550 | 37450 | 625 |
| 215 | 20230731 | 151000 | 4322307100 | 37550 | 37500 | 37550 | 37500 | 267 |
| 216 | 20230731 | 150900 | 4312286200 | 37550 | 37500 | 37550 | 37500 | 243 |
| 217 | 20230731 | 150800 | 4303165100 | 37500 | 37450 | 37550 | 37450 | 703 |
| 218 | 20230731 | 150700 | 4276799500 | 37500 | 37550 | 37600 | 37500 | 904 |
| 219 | 20230731 | 150600 | 4242878350 | 37550 | 37550 | 37550 | 37500 | 255 |
| 220 | 20230731 | 150500 | 4233306100 | 37550 | 37450 | 37550 | 37450 | 319 |
| 221 | 20230731 | 150400 | 4221341150 | 37500 | 37450 | 37550 | 37450 | 865 |
| 222 | 20230731 | 150300 | 4188904550 | 37450 | 37500 | 37550 | 37450 | 335 |
| 223 | 20230731 | 150200 | 4176338400 | 37550 | 37450 | 37550 | 37450 | 357 |
| 224 | 20230731 | 150100 | 4162950000 | 37500 | 37400 | 37500 | 37350 | 325 |
| 225 | 20230731 | 150000 | 4150779850 | 37350 | 37400 | 37450 | 37350 | 465 |
| 226 | 20230731 | 145900 | 4133392450 | 37400 | 37350 | 37450 | 37350 | 293 |
| 227 | 20230731 | 145800 | 4122428300 | 37400 | 37350 | 37400 | 37350 | 227 |
| 228 | 20230731 | 145700 | 4113942050 | 37400 | 37400 | 37400 | 37350 | 335 |
| 229 | 20230731 | 145600 | 4101420150 | 37400 | 37400 | 37450 | 37350 | 259 |
| 230 | 20230731 | 145500 | 4091735500 | 37450 | 37450 | 37450 | 37400 | 240 |
| 231 | 20230731 | 145400 | 4082755150 | 37400 | 37400 | 37450 | 37400 | 157 |
| 232 | 20230731 | 145300 | 4076879900 | 37400 | 37350 | 37400 | 37350 | 338 |
| 233 | 20230731 | 145200 | 4064240750 | 37350 | 37400 | 37400 | 37350 | 145 |
| 234 | 20230731 | 145100 | 4058821250 | 37350 | 37350 | 37400 | 37350 | 134 |
| 235 | 20230731 | 145000 | 4053813650 | 37350 | 37350 | 37400 | 37350 | 177 |
| 236 | 20230731 | 144900 | 4047197050 | 37350 | 37350 | 37400 | 37350 | 139 |
| 237 | 20230731 | 144800 | 4042002700 | 37350 | 37350 | 37400 | 37300 | 137 |
| 238 | 20230731 | 144700 | 4036882500 | 37400 | 37400 | 37400 | 37300 | 207 |
| 239 | 20230731 | 144600 | 4029150050 | 37350 | 37400 | 37400 | 37350 | 111 |
| 240 | 20230731 | 144500 | 4025000400 | 37350 | 37350 | 37400 | 37350 | 130 |
| 241 | 20230731 | 144400 | 4020142450 | 37400 | 37400 | 37450 | 37350 | 146 |
| 242 | 20230731 | 144300 | 4014682350 | 37350 | 37400 | 37450 | 37350 | 158 |
| 243 | 20230731 | 144200 | 4008774450 | 37400 | 37350 | 37400 | 37350 | 473 |
| 244 | 20230731 | 144100 | 3991090700 | 37350 | 37400 | 37450 | 37350 | 277 |
| 245 | 20230731 | 144000 | 3980730750 | 37400 | 37400 | 37450 | 37400 | 177 |
| 246 | 20230731 | 143900 | 3974105800 | 37400 | 37400 | 37450 | 37400 | 175 |
| 247 | 20230731 | 143800 | 3967558450 | 37450 | 37400 | 37450 | 37400 | 140 |
| 248 | 20230731 | 143700 | 3962319300 | 37450 | 37400 | 37450 | 37400 | 272 |
| 249 | 20230731 | 143600 | 3952134850 | 37450 | 37450 | 37500 | 37400 | 209 |
| 250 | 20230731 | 143500 | 3944308900 | 37450 | 37400 | 37450 | 37400 | 746 |
| 251 | 20230731 | 143400 | 3916372750 | 37400 | 37400 | 37450 | 37400 | 209 |
| 252 | 20230731 | 143300 | 3908552200 | 37350 | 37400 | 37400 | 37300 | 164 |
| 253 | 20230731 | 143200 | 3902423100 | 37350 | 37350 | 37400 | 37350 | 125 |
| 254 | 20230731 | 143100 | 3897751150 | 37350 | 37350 | 37400 | 37350 | 167 |
| 255 | 20230731 | 143000 | 3891509900 | 37350 | 37300 | 37400 | 37300 | 116 |
| 256 | 20230731 | 142900 | 3887179750 | 37350 | 37400 | 37450 | 37300 | 209 |
| 257 | 20230731 | 142800 | 3879366500 | 37350 | 37350 | 37400 | 37300 | 172 |
| 258 | 20230731 | 142700 | 3872937550 | 37300 | 37400 | 37400 | 37300 | 160 |
| 259 | 20230731 | 142600 | 3866960350 | 37350 | 37400 | 37400 | 37350 | 105 |
| 260 | 20230731 | 142500 | 3863035500 | 37350 | 37350 | 37400 | 37350 | 139 |
| 261 | 20230731 | 142400 | 3857839900 | 37350 | 37350 | 37400 | 37300 | 155 |
| 262 | 20230731 | 142300 | 3852050000 | 37350 | 37350 | 37400 | 37300 | 104 |
| 263 | 20230731 | 142200 | 3848163600 | 37450 | 37300 | 37450 | 37300 | 150 |
| 264 | 20230731 | 142100 | 3842561450 | 37300 | 37350 | 37400 | 37300 | 150 |
| 265 | 20230731 | 142000 | 3836953600 | 37350 | 37400 | 37400 | 37300 | 138 |
| 266 | 20230731 | 141900 | 3831798000 | 37450 | 37350 | 37450 | 37350 | 98 |
| 267 | 20230731 | 141800 | 3828133700 | 37350 | 37400 | 37400 | 37350 | 103 |
| 268 | 20230731 | 141700 | 3824284150 | 37450 | 37400 | 37450 | 37350 | 140 |
| 269 | 20230731 | 141600 | 3819046100 | 37350 | 37400 | 37400 | 37300 | 182 |
| 270 | 20230731 | 141500 | 3812252600 | 37350 | 37350 | 37350 | 37300 | 81 |
| 271 | 20230731 | 141400 | 3809228700 | 37400 | 37300 | 37450 | 37300 | 195 |
| 272 | 20230731 | 141300 | 3801939850 | 37300 | 37300 | 37350 | 37300 | 53 |
| 273 | 20230731 | 141200 | 3799961500 | 37300 | 37350 | 37400 | 37300 | 102 |
| 274 | 20230731 | 141100 | 3796151300 | 37300 | 37350 | 37350 | 37250 | 145 |
| 275 | 20230731 | 141000 | 3790740900 | 37350 | 37300 | 37400 | 37250 | 173 |
| 276 | 20230731 | 140900 | 3784279050 | 37350 | 37250 | 37400 | 37250 | 99 |
| 277 | 20230731 | 140800 | 3780583550 | 37400 | 37350 | 37400 | 37250 | 350 |
| 278 | 20230731 | 140700 | 3767524250 | 37300 | 37350 | 37400 | 37300 | 88 |
| 279 | 20230731 | 140600 | 3764239000 | 37350 | 37300 | 37350 | 37300 | 260 |
| 280 | 20230731 | 140500 | 3754533550 | 37300 | 37350 | 37350 | 37300 | 142 |
| 281 | 20230731 | 140400 | 3749232000 | 37300 | 37250 | 37450 | 37250 | 162 |
| 282 | 20230731 | 140300 | 3743179100 | 37350 | 37200 | 37350 | 37200 | 575 |
| 283 | 20230731 | 140200 | 3721740500 | 37200 | 37200 | 37200 | 37150 | 209 |
| 284 | 20230731 | 140100 | 3713969050 | 37150 | 37200 | 37250 | 37150 | 149 |
| 285 | 20230731 | 140000 | 3708425000 | 37250 | 37250 | 37250 | 37200 | 116 |
| 286 | 20230731 | 135900 | 3704106850 | 37250 | 37250 | 37300 | 37250 | 112 |
| 287 | 20230731 | 135800 | 3699931000 | 37250 | 37250 | 37300 | 37200 | 122 |
| 288 | 20230731 | 135700 | 3695385800 | 37250 | 37250 | 37300 | 37200 | 130 |
| 289 | 20230731 | 135600 | 3690542450 | 37200 | 37250 | 37300 | 37200 | 154 |
| 290 | 20230731 | 135500 | 3684803800 | 37250 | 37250 | 37350 | 37200 | 803 |
| 291 | 20230731 | 135400 | 3654845150 | 37250 | 37150 | 37300 | 37150 | 333 |
| 292 | 20230731 | 135300 | 3642441900 | 37150 | 37150 | 37200 | 37150 | 148 |
| 293 | 20230731 | 135200 | 3636940250 | 37150 | 37150 | 37200 | 37150 | 190 |
| 294 | 20230731 | 135100 | 3629878500 | 37150 | 37150 | 37200 | 37150 | 164 |
| 295 | 20230731 | 135000 | 3623780850 | 37150 | 37200 | 37200 | 37150 | 704 |
| 296 | 20230731 | 134900 | 3597598250 | 37150 | 37200 | 37200 | 37150 | 153 |
| 297 | 20230731 | 134800 | 3591909950 | 37200 | 37150 | 37200 | 37150 | 160 |
| 298 | 20230731 | 134700 | 3585961750 | 37200 | 37200 | 37200 | 37150 | 153 |
| 299 | 20230731 | 134600 | 3580271650 | 37150 | 37150 | 37150 | 37150 | 71 |
| 300 | 20230731 | 134500 | 3577634000 | 37200 | 37200 | 37200 | 37200 | 58 |
| 301 | 20230731 | 134400 | 3575476400 | 37150 | 37150 | 37150 | 37150 | 87 |
| 302 | 20230731 | 134300 | 3572244350 | 37150 | 37200 | 37200 | 37150 | 23 |
| 303 | 20230731 | 134200 | 3571388800 | 37200 | 37200 | 37200 | 37150 | 95 |
| 304 | 20230731 | 134100 | 3567858900 | 37150 | 37150 | 37200 | 37150 | 57 |
| 305 | 20230731 | 134000 | 3565740050 | 37150 | 37200 | 37200 | 37150 | 80 |
| 306 | 20230731 | 133900 | 3562766900 | 37200 | 37200 | 37200 | 37150 | 848 |
| 307 | 20230731 | 133800 | 3531223150 | 37200 | 37150 | 37200 | 37150 | 195 |
| 308 | 20230731 | 133700 | 3523976500 | 37100 | 37150 | 37150 | 37100 | 57 |
| 309 | 20230731 | 133600 | 3521861700 | 37150 | 37150 | 37150 | 37150 | 401 |
| 310 | 20230731 | 133500 | 3506964550 | 37200 | 37150 | 37200 | 37150 | 1281 |
| 311 | 20230731 | 133400 | 3459333250 | 37150 | 37150 | 37200 | 37150 | 87 |
| 312 | 20230731 | 133300 | 3456099550 | 37150 | 37200 | 37200 | 37150 | 868 |
| 313 | 20230731 | 133200 | 3423811700 | 37200 | 37200 | 37200 | 37200 | 53 |
| 314 | 20230731 | 133100 | 3421840100 | 37150 | 37200 | 37200 | 37150 | 34 |
| 315 | 20230731 | 133000 | 3420576950 | 37200 | 37100 | 37200 | 37100 | 1059 |
| 316 | 20230731 | 132900 | 3381187000 | 37200 | 37150 | 37200 | 37150 | 63 |
| 317 | 20230731 | 132800 | 3378846450 | 37150 | 37150 | 37150 | 37100 | 89 |
| 318 | 20230731 | 132700 | 3375541800 | 37150 | 37150 | 37150 | 37100 | 123 |
| 319 | 20230731 | 132600 | 3370973150 | 37150 | 37200 | 37200 | 37150 | 179 |
| 320 | 20230731 | 132500 | 3364322050 | 37150 | 37200 | 37200 | 37150 | 1152 |
| 321 | 20230731 | 132400 | 3321517000 | 37200 | 37200 | 37200 | 37150 | 68 |
| 322 | 20230731 | 132300 | 3318989000 | 37200 | 37150 | 37200 | 37150 | 134 |
| 323 | 20230731 | 132200 | 3314008650 | 37150 | 37150 | 37200 | 37150 | 120 |
| 324 | 20230731 | 132100 | 3309549400 | 37200 | 37150 | 37200 | 37150 | 66 |
| 325 | 20230731 | 132000 | 3307095950 | 37200 | 37200 | 37200 | 37200 | 177 |
| 326 | 20230731 | 131900 | 3300511550 | 37200 | 37350 | 37350 | 37150 | 1491 |
| 327 | 20230731 | 131800 | 3245042350 | 37300 | 37350 | 37350 | 37300 | 258 |
| 328 | 20230731 | 131700 | 3235418550 | 37350 | 37450 | 37450 | 37300 | 67 |
| 329 | 20230731 | 131600 | 3232915050 | 37450 | 37300 | 37450 | 37300 | 21 |
| 330 | 20230731 | 131500 | 3232131450 | 37300 | 37450 | 37450 | 37250 | 70 |
| 331 | 20230731 | 131400 | 3229517450 | 37450 | 37450 | 37450 | 37450 | 1 |
| 332 | 20230731 | 131300 | 3229480000 | 37250 | 37350 | 37500 | 37250 | 105 |
| 333 | 20230731 | 131200 | 3225553550 | 37350 | 37450 | 37450 | 37300 | 1112 |
| 334 | 20230731 | 131100 | 3184068050 | 37450 | 37400 | 37450 | 37300 | 1563 |
| 335 | 20230731 | 131000 | 3125617100 | 37400 | 37250 | 37400 | 37200 | 684 |
| 336 | 20230731 | 130900 | 3100119200 | 37250 | 37250 | 37250 | 37250 | 48 |
| 337 | 20230731 | 130800 | 3098331200 | 37250 | 37300 | 37350 | 37250 | 1006 |
| 338 | 20230731 | 130700 | 3060855000 | 37350 | 37350 | 37350 | 37350 | 32 |
| 339 | 20230731 | 130600 | 3059659800 | 37350 | 37450 | 37500 | 37350 | 88 |
| 340 | 20230731 | 130500 | 3056366750 | 37400 | 37300 | 37400 | 37300 | 66 |
| 341 | 20230731 | 130400 | 3053901700 | 37300 | 37250 | 37300 | 37250 | 95 |
| 342 | 20230731 | 130300 | 3050362450 | 37250 | 37300 | 37300 | 37250 | 87 |
| 343 | 20230731 | 130200 | 3047119200 | 37400 | 37250 | 37400 | 37250 | 62 |
| 344 | 20230731 | 130100 | 3044803850 | 37250 | 37250 | 37400 | 37250 | 66 |
| 345 | 20230731 | 130000 | 3042340850 | 37400 | 37250 | 37400 | 37250 | 125 |
| 346 | 20230731 | 125900 | 3037678250 | 37250 | 37300 | 37300 | 37250 | 77 |
| 347 | 20230731 | 125800 | 3034808000 | 37250 | 37400 | 37400 | 37250 | 31 |
| 348 | 20230731 | 125700 | 3033649150 | 37300 | 37300 | 37300 | 37300 | 32 |
| 349 | 20230731 | 125600 | 3032455550 | 37400 | 37300 | 37400 | 37300 | 107 |
| 350 | 20230731 | 125500 | 3028463150 | 37250 | 37300 | 37300 | 37250 | 35 |
| 351 | 20230731 | 125400 | 3027159350 | 37300 | 37350 | 37350 | 37250 | 609 |
| 352 | 20230731 | 125300 | 3004468600 | 37350 | 37350 | 37350 | 37350 | 20 |
| 353 | 20230731 | 125200 | 3003721600 | 37350 | 37300 | 37350 | 37300 | 129 |
| 354 | 20230731 | 125100 | 2998907500 | 37350 | 37350 | 37350 | 37350 | 319 |
| 355 | 20230731 | 125000 | 2986992850 | 37400 | 37400 | 37400 | 37350 | 113 |
| 356 | 20230731 | 124900 | 2982768300 | 37400 | 37400 | 37400 | 37400 | 25 |
| 357 | 20230731 | 124800 | 2981833300 | 37350 | 37400 | 37400 | 37350 | 115 |
| 358 | 20230731 | 124700 | 2977536950 | 37400 | 37400 | 37400 | 37400 | 9 |
| 359 | 20230731 | 124600 | 2977200350 | 37350 | 37350 | 37400 | 37350 | 68 |
| 360 | 20230731 | 124500 | 2974659250 | 37400 | 37400 | 37400 | 37350 | 261 |
| 361 | 20230731 | 124400 | 2964897900 | 37400 | 37450 | 37450 | 37400 | 20 |
| 362 | 20230731 | 124300 | 2964149400 | 37450 | 37450 | 37450 | 37400 | 90 |
| 363 | 20230731 | 124200 | 2960780950 | 37500 | 37500 | 37500 | 37500 | 5 |
| 364 | 20230731 | 124100 | 2960593450 | 37500 | 37500 | 37500 | 37400 | 63 |
| 365 | 20230731 | 124000 | 2958234250 | 37400 | 37400 | 37400 | 37400 | 6 |
| 366 | 20230731 | 123900 | 2958009850 | 37450 | 37500 | 37550 | 37450 | 130 |
| 367 | 20230731 | 123800 | 2953137400 | 37500 | 37500 | 37500 | 37500 | 50 |
| 368 | 20230731 | 123700 | 2951262400 | 37500 | 37550 | 37600 | 37500 | 79 |
| 369 | 20230731 | 123600 | 2948295750 | 37600 | 37400 | 37700 | 37400 | 533 |
| 370 | 20230731 | 123500 | 2928246400 | 37400 | 37450 | 37450 | 37400 | 188 |
| 371 | 20230731 | 123400 | 2921214700 | 37450 | 37550 | 37550 | 37400 | 218 |
| 372 | 20230731 | 123300 | 2913038500 | 37650 | 37550 | 37650 | 37550 | 97 |
| 373 | 20230731 | 123200 | 2909392700 | 37650 | 37550 | 37700 | 37550 | 980 |
| 374 | 20230731 | 123100 | 2872530750 | 37550 | 37400 | 37550 | 37400 | 868 |
| 375 | 20230731 | 123000 | 2840032950 | 37450 | 37450 | 37450 | 37400 | 62 |
| 376 | 20230731 | 122900 | 2837712800 | 37450 | 37450 | 37450 | 37450 | 22 |
| 377 | 20230731 | 122800 | 2836888900 | 37400 | 37450 | 37450 | 37400 | 54 |
| 378 | 20230731 | 122700 | 2834868300 | 37450 | 37450 | 37450 | 37450 | 110 |
| 379 | 20230731 | 122600 | 2830748800 | 37550 | 37400 | 37550 | 37400 | 290 |
| 380 | 20230731 | 122500 | 2819877250 | 37400 | 37400 | 37400 | 37400 | 34 |
| 381 | 20230731 | 122400 | 2818605650 | 37400 | 37400 | 37400 | 37350 | 241 |
| 382 | 20230731 | 122300 | 2809600350 | 37450 | 37500 | 37500 | 37450 | 33 |
| 383 | 20230731 | 122200 | 2808364300 | 37500 | 37500 | 37500 | 37500 | 49 |
| 384 | 20230731 | 122100 | 2806526800 | 37450 | 37450 | 37450 | 37450 | 127 |
| 385 | 20230731 | 122000 | 2801770650 | 37500 | 37500 | 37550 | 37500 | 49 |
| 386 | 20230731 | 121900 | 2799932050 | 37450 | 37500 | 37550 | 37450 | 127 |
| 387 | 20230731 | 121800 | 2795170750 | 37600 | 37500 | 37650 | 37500 | 606 |
| 388 | 20230731 | 121700 | 2772394550 | 37500 | 37450 | 37500 | 37450 | 87 |
| 389 | 20230731 | 121600 | 2769132900 | 37450 | 37450 | 37450 | 37400 | 119 |
| 390 | 20230731 | 121500 | 2764679400 | 37450 | 37400 | 37450 | 37400 | 73 |
| 391 | 20230731 | 121400 | 2761949150 | 37400 | 37500 | 37500 | 37400 | 249 |
| 392 | 20230731 | 121300 | 2752625250 | 37500 | 37350 | 37500 | 37350 | 250 |
| 393 | 20230731 | 121200 | 2743266350 | 37350 | 37350 | 37350 | 37350 | 28 |
| 394 | 20230731 | 121100 | 2742220550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 395 | 20230731 | 121000 | 2742220550 | 37350 | 37350 | 37450 | 37350 | 64 |
| 396 | 20230731 | 120900 | 2739827950 | 37300 | 37300 | 37300 | 37250 | 436 |
| 397 | 20230731 | 120800 | 2723566950 | 37300 | 37300 | 37300 | 37300 | 406 |
| 398 | 20230731 | 120700 | 2708423150 | 37350 | 37450 | 37450 | 37300 | 1400 |
| 399 | 20230731 | 120600 | 2656113500 | 37400 | 37400 | 37400 | 37400 | 2 |
| 400 | 20230731 | 120500 | 2656038700 | 37450 | 37450 | 37450 | 37400 | 57 |
| 401 | 20230731 | 120400 | 2653905650 | 37450 | 37450 | 37450 | 37450 | 19 |
| 402 | 20230731 | 120300 | 2653194100 | 37450 | 37450 | 37500 | 37400 | 293 |
| 403 | 20230731 | 120200 | 2642222900 | 37450 | 37500 | 37500 | 37450 | 309 |
| 404 | 20230731 | 120100 | 2630637700 | 37500 | 37550 | 37550 | 37500 | 82 |
| 405 | 20230731 | 120000 | 2627561500 | 37550 | 37500 | 37550 | 37500 | 99 |
| 406 | 20230731 | 115900 | 2623845800 | 37550 | 37550 | 37550 | 37550 | 50 |
| 407 | 20230731 | 115800 | 2621968300 | 37500 | 37500 | 37500 | 37500 | 54 |
| 408 | 20230731 | 115700 | 2619943300 | 37550 | 37550 | 37550 | 37550 | 57 |
| 409 | 20230731 | 115600 | 2617802950 | 37550 | 37550 | 37550 | 37550 | 130 |
| 410 | 20230731 | 115500 | 2612921450 | 37550 | 37600 | 37600 | 37550 | 173 |
| 411 | 20230731 | 115400 | 2606422800 | 37600 | 37600 | 37650 | 37550 | 233 |
| 412 | 20230731 | 115300 | 2597665450 | 37600 | 37600 | 37600 | 37550 | 136 |
| 413 | 20230731 | 115200 | 2592556100 | 37550 | 37550 | 37550 | 37550 | 36 |
| 414 | 20230731 | 115100 | 2591204300 | 37550 | 37650 | 37650 | 37550 | 94 |
| 415 | 20230731 | 115000 | 2587670400 | 37600 | 37650 | 37650 | 37600 | 274 |
| 416 | 20230731 | 114900 | 2577367100 | 37650 | 37700 | 37700 | 37650 | 70 |
| 417 | 20230731 | 114800 | 2574730200 | 37700 | 37700 | 37750 | 37650 | 304 |
| 418 | 20230731 | 114700 | 2563267250 | 37700 | 37700 | 37800 | 37650 | 551 |
| 419 | 20230731 | 114600 | 2542478100 | 37700 | 37400 | 37700 | 37400 | 1939 |
| 420 | 20230731 | 114500 | 2469674250 | 37350 | 37400 | 37450 | 37350 | 109 |
| 421 | 20230731 | 114400 | 2465597450 | 37400 | 37450 | 37450 | 37400 | 463 |
| 422 | 20230731 | 114300 | 2448278900 | 37400 | 37400 | 37400 | 37400 | 34 |
| 423 | 20230731 | 114200 | 2447007300 | 37450 | 37400 | 37450 | 37400 | 65 |
| 424 | 20230731 | 114100 | 2444574700 | 37400 | 37450 | 37450 | 37400 | 28 |
| 425 | 20230731 | 114000 | 2443526200 | 37450 | 37450 | 37450 | 37450 | 119 |
| 426 | 20230731 | 113900 | 2439069650 | 37450 | 37450 | 37500 | 37450 | 37 |
| 427 | 20230731 | 113800 | 2437683550 | 37450 | 37400 | 37450 | 37400 | 156 |
| 428 | 20230731 | 113700 | 2431843200 | 37450 | 37400 | 37450 | 37400 | 114 |
| 429 | 20230731 | 113600 | 2427575450 | 37400 | 37400 | 37450 | 37400 | 72 |
| 430 | 20230731 | 113500 | 2424880850 | 37400 | 37400 | 37400 | 37400 | 591 |
| 431 | 20230731 | 113400 | 2402777450 | 37400 | 37450 | 37450 | 37400 | 239 |
| 432 | 20230731 | 113300 | 2393828600 | 37450 | 37400 | 37450 | 37400 | 48 |
| 433 | 20230731 | 113200 | 2392032700 | 37400 | 37400 | 37450 | 37400 | 62 |
| 434 | 20230731 | 113100 | 2389713850 | 37450 | 37400 | 37450 | 37400 | 386 |
| 435 | 20230731 | 113000 | 2375275050 | 37400 | 37450 | 37450 | 37400 | 390 |
| 436 | 20230731 | 112900 | 2360681650 | 37450 | 37400 | 37450 | 37400 | 362 |
| 437 | 20230731 | 112800 | 2347141450 | 37450 | 37450 | 37450 | 37450 | 5 |
| 438 | 20230731 | 112700 | 2346954200 | 37450 | 37450 | 37450 | 37400 | 117 |
| 439 | 20230731 | 112600 | 2342575400 | 37450 | 37450 | 37450 | 37450 | 128 |
| 440 | 20230731 | 112500 | 2337781800 | 37400 | 37450 | 37450 | 37400 | 62 |
| 441 | 20230731 | 112400 | 2335461650 | 37450 | 37400 | 37450 | 37400 | 63 |
| 442 | 20230731 | 112300 | 2333103850 | 37450 | 37450 | 37450 | 37400 | 43 |
| 443 | 20230731 | 112200 | 2331493550 | 37450 | 37450 | 37450 | 37400 | 48 |
| 444 | 20230731 | 112100 | 2329697750 | 37400 | 37450 | 37450 | 37400 | 148 |
| 445 | 20230731 | 112000 | 2324155250 | 37450 | 37450 | 37450 | 37400 | 106 |
| 446 | 20230731 | 111900 | 2320189400 | 37450 | 37450 | 37450 | 37400 | 54 |
| 447 | 20230731 | 111800 | 2318167200 | 37450 | 37450 | 37450 | 37400 | 70 |
| 448 | 20230731 | 111700 | 2315547350 | 37450 | 37450 | 37450 | 37400 | 51 |
| 449 | 20230731 | 111600 | 2313637650 | 37450 | 37500 | 37500 | 37450 | 248 |
| 450 | 20230731 | 111500 | 2304349700 | 37500 | 37500 | 37500 | 37450 | 265 |
| 451 | 20230731 | 111400 | 2294414900 | 37500 | 37500 | 37500 | 37450 | 54 |
| 452 | 20230731 | 111300 | 2292390000 | 37450 | 37500 | 37500 | 37450 | 283 |
| 453 | 20230731 | 111200 | 2281791600 | 37500 | 37450 | 37500 | 37450 | 377 |
| 454 | 20230731 | 111100 | 2267671300 | 37500 | 37500 | 37500 | 37450 | 76 |
| 455 | 20230731 | 111000 | 2264823050 | 37450 | 37500 | 37500 | 37450 | 137 |
| 456 | 20230731 | 110900 | 2259687550 | 37500 | 37450 | 37500 | 37450 | 45 |
| 457 | 20230731 | 110800 | 2258001800 | 37500 | 37500 | 37500 | 37500 | 72 |
| 458 | 20230731 | 110700 | 2255301800 | 37450 | 37450 | 37500 | 37450 | 1160 |
| 459 | 20230731 | 110600 | 2211807250 | 37500 | 37450 | 37500 | 37450 | 99 |
| 460 | 20230731 | 110500 | 2208096450 | 37500 | 37450 | 37500 | 37450 | 80 |
| 461 | 20230731 | 110400 | 2205099950 | 37450 | 37450 | 37450 | 37400 | 74 |
| 462 | 20230731 | 110300 | 2202330350 | 37450 | 37450 | 37450 | 37400 | 48 |
| 463 | 20230731 | 110200 | 2200532850 | 37500 | 37500 | 37550 | 37450 | 111 |
| 464 | 20230731 | 110100 | 2196370850 | 37500 | 37350 | 37500 | 37350 | 332 |
| 465 | 20230731 | 110000 | 2183932300 | 37300 | 37450 | 37450 | 37250 | 1227 |
| 466 | 20230731 | 105900 | 2138107200 | 37450 | 37500 | 37550 | 37450 | 257 |
| 467 | 20230731 | 105800 | 2128471350 | 37500 | 37500 | 37550 | 37500 | 1178 |
| 468 | 20230731 | 105700 | 2084294800 | 37500 | 37400 | 37500 | 37400 | 367 |
| 469 | 20230731 | 105600 | 2070552100 | 37450 | 37450 | 37500 | 37400 | 301 |
| 470 | 20230731 | 105500 | 2059276750 | 37400 | 37350 | 37400 | 37350 | 58 |
| 471 | 20230731 | 105400 | 2057107600 | 37400 | 37400 | 37400 | 37350 | 295 |
| 472 | 20230731 | 105300 | 2046074700 | 37400 | 37400 | 37400 | 37350 | 227 |
| 473 | 20230731 | 105200 | 2037586500 | 37400 | 37450 | 37500 | 37400 | 1312 |
| 474 | 20230731 | 105100 | 1988456750 | 37450 | 37400 | 37450 | 37350 | 530 |
| 475 | 20230731 | 105000 | 1968635200 | 37350 | 37350 | 37400 | 37350 | 886 |
| 476 | 20230731 | 104900 | 1935540850 | 37350 | 37300 | 37350 | 37300 | 82 |
| 477 | 20230731 | 104800 | 1932479950 | 37350 | 37300 | 37350 | 37300 | 114 |
| 478 | 20230731 | 104700 | 1928225750 | 37300 | 37250 | 37300 | 37200 | 254 |
| 479 | 20230731 | 104600 | 1918754150 | 37300 | 37250 | 37300 | 37200 | 705 |
| 480 | 20230731 | 104500 | 1892494150 | 37350 | 37300 | 37350 | 37200 | 748 |
| 481 | 20230731 | 104400 | 1864579250 | 37250 | 37250 | 37250 | 37100 | 387 |
| 482 | 20230731 | 104300 | 1850168300 | 37250 | 37150 | 37250 | 37050 | 833 |
| 483 | 20230731 | 104200 | 1819251850 | 37050 | 37100 | 37100 | 37050 | 112 |
| 484 | 20230731 | 104100 | 1815098400 | 37050 | 37050 | 37100 | 37000 | 121 |
| 485 | 20230731 | 104000 | 1810618250 | 37050 | 37050 | 37050 | 37000 | 352 |
| 486 | 20230731 | 103900 | 1797590500 | 37050 | 37050 | 37050 | 37000 | 288 |
| 487 | 20230731 | 103800 | 1786921800 | 37100 | 37100 | 37100 | 37050 | 176 |
| 488 | 20230731 | 103700 | 1780394600 | 37150 | 37100 | 37150 | 37000 | 439 |
| 489 | 20230731 | 103600 | 1764113050 | 37100 | 37100 | 37100 | 37000 | 218 |
| 490 | 20230731 | 103500 | 1756037450 | 37050 | 37000 | 37050 | 37000 | 269 |
| 491 | 20230731 | 103400 | 1746083150 | 37050 | 37050 | 37050 | 37000 | 156 |
| 492 | 20230731 | 103300 | 1740309550 | 37050 | 37050 | 37050 | 37000 | 395 |
| 493 | 20230731 | 103200 | 1725691050 | 37050 | 37000 | 37050 | 37000 | 193 |
| 494 | 20230731 | 103100 | 1718546850 | 37000 | 37050 | 37100 | 37000 | 385 |
| 495 | 20230731 | 103000 | 1704292900 | 37050 | 37050 | 37100 | 37050 | 383 |
| 496 | 20230731 | 102900 | 1690101550 | 37050 | 37000 | 37050 | 37000 | 223 |
| 497 | 20230731 | 102800 | 1681845500 | 37050 | 37000 | 37100 | 37000 | 601 |
| 498 | 20230731 | 102700 | 1659592050 | 37000 | 37050 | 37050 | 37000 | 249 |
| 499 | 20230731 | 102600 | 1650367250 | 37100 | 37100 | 37100 | 37050 | 315 |
| 500 | 20230731 | 102500 | 1638692400 | 37050 | 37100 | 37200 | 37050 | 234 |
| 501 | 20230731 | 102400 | 1630013600 | 37000 | 37000 | 37100 | 37000 | 521 |
| 502 | 20230731 | 102300 | 1610733800 | 37050 | 37100 | 37150 | 37050 | 472 |
| 503 | 20230731 | 102200 | 1593243150 | 37050 | 37150 | 37150 | 37050 | 444 |
| 504 | 20230731 | 102100 | 1576782750 | 37100 | 37200 | 37200 | 37100 | 203 |
| 505 | 20230731 | 102000 | 1569250900 | 37100 | 37050 | 37200 | 37050 | 203 |
| 506 | 20230731 | 101900 | 1561723550 | 37050 | 37200 | 37200 | 37050 | 337 |
| 507 | 20230731 | 101800 | 1549219350 | 37150 | 37200 | 37200 | 37150 | 433 |
| 508 | 20230731 | 101700 | 1533132050 | 37150 | 37150 | 37150 | 37100 | 405 |
| 509 | 20230731 | 101600 | 1518094050 | 37100 | 37150 | 37150 | 37100 | 210 |
| 510 | 20230731 | 101500 | 1510298900 | 37150 | 37050 | 37150 | 37050 | 394 |
| 511 | 20230731 | 101400 | 1495681350 | 37100 | 37100 | 37100 | 37050 | 174 |
| 512 | 20230731 | 101300 | 1489226050 | 37050 | 37100 | 37100 | 37000 | 566 |
| 513 | 20230731 | 101200 | 1468257400 | 37100 | 37150 | 37150 | 37050 | 164 |
| 514 | 20230731 | 101100 | 1462178950 | 37150 | 36950 | 37150 | 36950 | 588 |
| 515 | 20230731 | 101000 | 1440396450 | 37000 | 37050 | 37050 | 36950 | 915 |
| 516 | 20230731 | 100900 | 1406538650 | 37100 | 37100 | 37100 | 36950 | 1787 |
| 517 | 20230731 | 100800 | 1340374450 | 37100 | 37100 | 37100 | 37050 | 175 |
| 518 | 20230731 | 100700 | 1333883700 | 37100 | 37100 | 37100 | 37050 | 122 |
| 519 | 20230731 | 100600 | 1329357600 | 37100 | 37150 | 37150 | 37050 | 454 |
| 520 | 20230731 | 100500 | 1312515550 | 37200 | 37250 | 37300 | 37150 | 85 |
| 521 | 20230731 | 100400 | 1309350300 | 37250 | 37100 | 37250 | 37050 | 108 |
| 522 | 20230731 | 100300 | 1305342250 | 37050 | 37050 | 37350 | 37050 | 286 |
| 523 | 20230731 | 100200 | 1294699000 | 37250 | 37150 | 37250 | 37050 | 472 |
| 524 | 20230731 | 100100 | 1277179200 | 37100 | 37150 | 37200 | 37100 | 70 |
| 525 | 20230731 | 100000 | 1274576850 | 37150 | 37100 | 37150 | 37050 | 84 |
| 526 | 20230731 | 095900 | 1271460450 | 37100 | 37100 | 37100 | 37050 | 506 |
| 527 | 20230731 | 095800 | 1252689550 | 37100 | 37050 | 37100 | 37050 | 333 |
| 528 | 20230731 | 095700 | 1240350800 | 37050 | 37100 | 37100 | 37050 | 53 |
| 529 | 20230731 | 095600 | 1238386200 | 37100 | 37100 | 37100 | 37050 | 177 |
| 530 | 20230731 | 095500 | 1231825750 | 37100 | 37100 | 37100 | 37050 | 1152 |
| 531 | 20230731 | 095400 | 1189090500 | 37100 | 37050 | 37100 | 37050 | 65 |
| 532 | 20230731 | 095300 | 1186680700 | 37050 | 37100 | 37100 | 37050 | 45 |
| 533 | 20230731 | 095200 | 1185011950 | 37000 | 37000 | 37100 | 37000 | 205 |
| 534 | 20230731 | 095100 | 1177418350 | 37000 | 37000 | 37050 | 36950 | 1051 |
| 535 | 20230731 | 095000 | 1138547100 | 37000 | 37050 | 37100 | 37000 | 544 |
| 536 | 20230731 | 094900 | 1118412400 | 37050 | 37050 | 37100 | 37050 | 123 |
| 537 | 20230731 | 094800 | 1113855150 | 37050 | 37050 | 37050 | 37050 | 319 |
| 538 | 20230731 | 094700 | 1102036200 | 37050 | 37000 | 37050 | 36950 | 153 |
| 539 | 20230731 | 094600 | 1096377400 | 36950 | 37050 | 37050 | 36950 | 2951 |
| 540 | 20230731 | 094500 | 987190350 | 37050 | 37150 | 37150 | 37050 | 2848 |
| 541 | 20230731 | 094400 | 881614350 | 37150 | 37150 | 37150 | 37150 | 23 |
| 542 | 20230731 | 094300 | 880759900 | 37150 | 37250 | 37250 | 37150 | 330 |
| 543 | 20230731 | 094200 | 868493550 | 37300 | 37300 | 37300 | 37300 | 23 |
| 544 | 20230731 | 094100 | 867635650 | 37150 | 37100 | 37150 | 37100 | 282 |
| 545 | 20230731 | 094000 | 857160950 | 37150 | 37100 | 37150 | 37100 | 29 |
| 546 | 20230731 | 093900 | 856083700 | 37150 | 37100 | 37150 | 37100 | 92 |
| 547 | 20230731 | 093800 | 852668600 | 37100 | 37200 | 37200 | 37050 | 386 |
| 548 | 20230731 | 093700 | 838351150 | 37150 | 37200 | 37200 | 37100 | 88 |
| 549 | 20230731 | 093600 | 835081450 | 37200 | 37150 | 37200 | 37050 | 2511 |
| 550 | 20230731 | 093500 | 741875250 | 37150 | 37200 | 37250 | 37150 | 271 |
| 551 | 20230731 | 093400 | 731800200 | 37200 | 37150 | 37200 | 37150 | 148 |
| 552 | 20230731 | 093300 | 726299450 | 37150 | 37100 | 37200 | 37100 | 453 |
| 553 | 20230731 | 093200 | 709479800 | 37100 | 37150 | 37150 | 37100 | 367 |
| 554 | 20230731 | 093100 | 695857750 | 37150 | 37150 | 37200 | 37100 | 737 |
| 555 | 20230731 | 093000 | 668476000 | 37150 | 37150 | 37200 | 37150 | 86 |
| 556 | 20230731 | 092900 | 665280150 | 37200 | 37200 | 37200 | 37150 | 317 |
| 557 | 20230731 | 092800 | 653503300 | 37150 | 37100 | 37150 | 37100 | 200 |
| 558 | 20230731 | 092700 | 646073500 | 37100 | 37200 | 37200 | 37100 | 1548 |
| 559 | 20230731 | 092600 | 588512350 | 37200 | 37300 | 37300 | 37200 | 282 |
| 560 | 20230731 | 092500 | 578012350 | 37300 | 37350 | 37350 | 37250 | 138 |
| 561 | 20230731 | 092400 | 572868700 | 37350 | 37300 | 37350 | 37200 | 211 |
| 562 | 20230731 | 092300 | 565007800 | 37300 | 37350 | 37350 | 37300 | 127 |
| 563 | 20230731 | 092200 | 560266150 | 37400 | 37500 | 37500 | 37400 | 41 |
| 564 | 20230731 | 092100 | 558730450 | 37450 | 37450 | 37500 | 37450 | 548 |
| 565 | 20230731 | 092000 | 538207550 | 37300 | 37200 | 37450 | 37200 | 138 |
| 566 | 20230731 | 091900 | 533065050 | 37200 | 37250 | 37500 | 37200 | 540 |
| 567 | 20230731 | 091800 | 512974600 | 37500 | 37300 | 37500 | 37200 | 309 |
| 568 | 20230731 | 091700 | 501457600 | 37500 | 37500 | 37500 | 37250 | 81 |
| 569 | 20230731 | 091600 | 498426100 | 37200 | 37350 | 37500 | 37200 | 409 |
| 570 | 20230731 | 091500 | 483138650 | 37350 | 37100 | 37350 | 37100 | 1010 |
| 571 | 20230731 | 091400 | 445594800 | 37100 | 37300 | 37300 | 37100 | 299 |
| 572 | 20230731 | 091300 | 434498000 | 37100 | 37350 | 37350 | 37100 | 1090 |
| 573 | 20230731 | 091200 | 393885300 | 37350 | 37300 | 37350 | 37300 | 646 |
| 574 | 20230731 | 091100 | 369757850 | 37300 | 37500 | 37500 | 37300 | 2858 |
| 575 | 20230731 | 091000 | 262808150 | 37550 | 37550 | 37600 | 37550 | 329 |
| 576 | 20230731 | 090900 | 250453550 | 37550 | 37650 | 37800 | 37550 | 590 |
| 577 | 20230731 | 090800 | 228271000 | 37650 | 37600 | 37850 | 37600 | 359 |
| 578 | 20230731 | 090700 | 214760100 | 37600 | 37650 | 37650 | 37600 | 261 |
| 579 | 20230731 | 090600 | 204943600 | 37650 | 37650 | 37650 | 37600 | 297 |
| 580 | 20230731 | 090500 | 193774450 | 37650 | 37650 | 37650 | 37550 | 397 |
| 581 | 20230731 | 090400 | 178834850 | 37500 | 37650 | 37650 | 37500 | 230 |
| 582 | 20230731 | 090300 | 170177900 | 37650 | 37550 | 37650 | 37550 | 1607 |
| 583 | 20230731 | 090200 | 109760900 | 37600 | 37550 | 37600 | 37550 | 114 |
| 584 | 20230731 | 090100 | 105479550 | 37550 | 37600 | 37700 | 37550 | 1182 |
| 585 | 20230731 | 090000 | 61016550 | 37600 | 37800 | 37900 | 37600 | 1617 |