31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 183200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 3 | 20230731 | 183100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20230731 | 183000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20230731 | 182900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20230731 | 182800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20230731 | 182700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20230731 | 182600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20230731 | 182500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20230731 | 182400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20230731 | 182300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20230731 | 182200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20230731 | 182100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20230731 | 182000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20230731 | 181900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20230731 | 181800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20230731 | 181700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20230731 | 181600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20230731 | 181500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20230731 | 181400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20230731 | 181300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20230731 | 181200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20230731 | 181100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20230731 | 181000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20230731 | 180900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20230731 | 180800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20230731 | 180700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20230731 | 180600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20230731 | 180500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20230731 | 180400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20230731 | 180300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20230731 | 180200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 33 | 20230731 | 180100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20230731 | 180000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20230731 | 175900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20230731 | 175800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20230731 | 175700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20230731 | 175600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20230731 | 175500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20230731 | 175400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20230731 | 175300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20230731 | 175200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20230731 | 175100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20230731 | 175000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20230731 | 174900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20230731 | 174800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20230731 | 174700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20230731 | 174600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20230731 | 174500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20230731 | 174400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20230731 | 174300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20230731 | 174200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20230731 | 174100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20230731 | 174000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20230731 | 173900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20230731 | 173800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20230731 | 173700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20230731 | 173600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20230731 | 173500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20230731 | 173400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20230731 | 173300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20230731 | 173200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 63 | 20230731 | 173100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20230731 | 173000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20230731 | 172900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20230731 | 172800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20230731 | 172700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20230731 | 172600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20230731 | 172500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20230731 | 172400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20230731 | 172300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20230731 | 172200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20230731 | 172100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20230731 | 172000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20230731 | 171900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20230731 | 171800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20230731 | 171700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20230731 | 171600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20230731 | 171500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20230731 | 171400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20230731 | 171300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20230731 | 171200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20230731 | 171100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20230731 | 171000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20230731 | 170900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20230731 | 170800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20230731 | 170700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20230731 | 170600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20230731 | 170500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20230731 | 170400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20230731 | 170300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20230731 | 170200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 93 | 20230731 | 170100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20230731 | 170000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20230731 | 165900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20230731 | 165800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20230731 | 165700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20230731 | 165600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20230731 | 165500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20230731 | 165400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20230731 | 165300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20230731 | 165200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20230731 | 165100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20230731 | 165000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20230731 | 164900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20230731 | 164800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20230731 | 164700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20230731 | 164600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20230731 | 164500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20230731 | 164400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20230731 | 164300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20230731 | 164200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20230731 | 164100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20230731 | 164000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20230731 | 163900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20230731 | 163800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20230731 | 163700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20230731 | 163600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20230731 | 163500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20230731 | 163400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20230731 | 163300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20230731 | 163200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 123 | 20230731 | 163100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20230731 | 163000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20230731 | 162900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20230731 | 162800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20230731 | 162700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20230731 | 162600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20230731 | 162500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20230731 | 162400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20230731 | 162300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20230731 | 162200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20230731 | 162100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20230731 | 162000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20230731 | 161900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20230731 | 161800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20230731 | 161700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20230731 | 161600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20230731 | 161500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20230731 | 161400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20230731 | 161300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20230731 | 161200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20230731 | 161100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20230731 | 161000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20230731 | 160900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20230731 | 160800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20230731 | 160700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20230731 | 160600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20230731 | 160500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20230731 | 160400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20230731 | 160300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20230731 | 160200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 153 | 20230731 | 160100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20230731 | 160000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20230731 | 155900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20230731 | 155800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20230731 | 155700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20230731 | 155600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20230731 | 155500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20230731 | 155400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20230731 | 155300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20230731 | 155200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20230731 | 155100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20230731 | 155000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20230731 | 154900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20230731 | 154800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20230731 | 154700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20230731 | 154600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20230731 | 154500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20230731 | 154400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20230731 | 154300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20230731 | 154200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20230731 | 154100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20230731 | 154000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20230731 | 153900 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20230731 | 153800 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20230731 | 153700 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20230731 | 153600 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20230731 | 153500 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20230731 | 153400 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20230731 | 153300 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20230731 | 153200 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 183 | 20230731 | 153100 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20230731 | 153000 | 40780467350 | 42500 | 42500 | 42500 | 42500 | 33440 |
| 185 | 20230731 | 152900 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230731 | 152800 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230731 | 152700 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230731 | 152600 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230731 | 152500 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230731 | 152400 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230731 | 152300 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230731 | 152200 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230731 | 152100 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230731 | 152000 | 39359267350 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230731 | 151900 | 39359267350 | 42400 | 42100 | 42400 | 42100 | 10625 |
| 196 | 20230731 | 151800 | 38910697300 | 42150 | 42050 | 42150 | 42050 | 7407 |
| 197 | 20230731 | 151700 | 38598855300 | 42100 | 42050 | 42100 | 42000 | 2206 |
| 198 | 20230731 | 151600 | 38506062850 | 42050 | 42150 | 42150 | 42000 | 9564 |
| 199 | 20230731 | 151500 | 38103433100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230731 | 151400 | 38103433100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230731 | 151300 | 38103433100 | 42100 | 42050 | 42100 | 42050 | 4818 |
| 202 | 20230731 | 151200 | 37900635450 | 42050 | 41950 | 42050 | 41950 | 13492 |
| 203 | 20230731 | 151100 | 37334007300 | 41950 | 41950 | 42000 | 41900 | 2467 |
| 204 | 20230731 | 151000 | 37230462350 | 41900 | 41950 | 42000 | 41900 | 4346 |
| 205 | 20230731 | 150900 | 37048031500 | 41950 | 41900 | 41950 | 41900 | 884 |
| 206 | 20230731 | 150800 | 37010960450 | 41900 | 41950 | 42000 | 41850 | 3671 |
| 207 | 20230731 | 150700 | 36857019400 | 41950 | 41900 | 41950 | 41900 | 4435 |
| 208 | 20230731 | 150600 | 36671032000 | 41900 | 41800 | 41950 | 41800 | 2818 |
| 209 | 20230731 | 150500 | 36553002150 | 41850 | 41800 | 41850 | 41800 | 2102 |
| 210 | 20230731 | 150400 | 36465057500 | 41800 | 41800 | 41800 | 41750 | 942 |
| 211 | 20230731 | 150300 | 36425682300 | 41800 | 41800 | 41800 | 41750 | 1296 |
| 212 | 20230731 | 150200 | 36371538500 | 41750 | 41800 | 41800 | 41700 | 1126 |
| 213 | 20230731 | 150100 | 36324495450 | 41700 | 41800 | 41800 | 41700 | 4106 |
| 214 | 20230731 | 150000 | 36152915250 | 41800 | 41750 | 41800 | 41700 | 2723 |
| 215 | 20230731 | 145900 | 36039199800 | 41750 | 41750 | 41800 | 41650 | 2315 |
| 216 | 20230731 | 145800 | 35942600500 | 41800 | 41850 | 41850 | 41750 | 1660 |
| 217 | 20230731 | 145700 | 35873249700 | 41800 | 41700 | 41800 | 41550 | 3000 |
| 218 | 20230731 | 145600 | 35748115750 | 41700 | 41850 | 41900 | 41500 | 2338 |
| 219 | 20230731 | 145500 | 35650632550 | 41850 | 41700 | 41850 | 41650 | 2728 |
| 220 | 20230731 | 145400 | 35536642800 | 41700 | 41700 | 41700 | 41650 | 408 |
| 221 | 20230731 | 145300 | 35519630300 | 41700 | 41600 | 41700 | 41600 | 3538 |
| 222 | 20230731 | 145200 | 35372232200 | 41600 | 41500 | 41600 | 41450 | 1776 |
| 223 | 20230731 | 145100 | 35298403800 | 41500 | 41500 | 41550 | 41400 | 788 |
| 224 | 20230731 | 145000 | 35265709500 | 41500 | 41500 | 41550 | 41450 | 575 |
| 225 | 20230731 | 144900 | 35241840900 | 41500 | 41300 | 41500 | 41200 | 2242 |
| 226 | 20230731 | 144800 | 35149140450 | 41300 | 41300 | 41350 | 41150 | 2477 |
| 227 | 20230731 | 144700 | 35046999850 | 41300 | 41450 | 41450 | 41300 | 3956 |
| 228 | 20230731 | 144600 | 34883419250 | 41450 | 41450 | 41500 | 41400 | 1000 |
| 229 | 20230731 | 144500 | 34841975000 | 41500 | 41600 | 41650 | 41500 | 700 |
| 230 | 20230731 | 144400 | 34812857150 | 41600 | 41550 | 41600 | 41450 | 1245 |
| 231 | 20230731 | 144300 | 34761157550 | 41500 | 41650 | 41650 | 41500 | 1486 |
| 232 | 20230731 | 144200 | 34699351650 | 41650 | 41600 | 41650 | 41550 | 1208 |
| 233 | 20230731 | 144100 | 34649087900 | 41600 | 41700 | 41700 | 41600 | 1129 |
| 234 | 20230731 | 144000 | 34602076150 | 41700 | 41650 | 41700 | 41550 | 1650 |
| 235 | 20230731 | 143900 | 34533309350 | 41650 | 41850 | 41850 | 41550 | 3329 |
| 236 | 20230731 | 143800 | 34394445000 | 41800 | 41850 | 41900 | 41800 | 4363 |
| 237 | 20230731 | 143700 | 34211790650 | 41850 | 41800 | 41850 | 41750 | 1907 |
| 238 | 20230731 | 143600 | 34132067500 | 41750 | 41800 | 41800 | 41650 | 949 |
| 239 | 20230731 | 143500 | 34092436400 | 41600 | 41700 | 41800 | 41600 | 1331 |
| 240 | 20230731 | 143400 | 34036887050 | 41700 | 41600 | 41750 | 41600 | 716 |
| 241 | 20230731 | 143300 | 34007050950 | 41600 | 41550 | 41700 | 41550 | 1003 |
| 242 | 20230731 | 143200 | 33965299700 | 41600 | 41550 | 41600 | 41550 | 952 |
| 243 | 20230731 | 143100 | 33925715400 | 41500 | 41400 | 41600 | 41350 | 2037 |
| 244 | 20230731 | 143000 | 33841382800 | 41450 | 41650 | 41650 | 41150 | 8684 |
| 245 | 20230731 | 142900 | 33481668750 | 41650 | 41750 | 41750 | 41600 | 1425 |
| 246 | 20230731 | 142800 | 33422280950 | 41750 | 41800 | 41850 | 41700 | 2914 |
| 247 | 20230731 | 142700 | 33300659050 | 41850 | 41850 | 41900 | 41800 | 1540 |
| 248 | 20230731 | 142600 | 33236243600 | 41900 | 41900 | 41900 | 41850 | 686 |
| 249 | 20230731 | 142500 | 33207509350 | 41950 | 41800 | 42000 | 41750 | 7405 |
| 250 | 20230731 | 142400 | 32897182250 | 41800 | 41900 | 41900 | 41750 | 2150 |
| 251 | 20230731 | 142300 | 32807263000 | 41800 | 41900 | 42000 | 41800 | 5701 |
| 252 | 20230731 | 142200 | 32568188050 | 41800 | 41850 | 41900 | 41800 | 1404 |
| 253 | 20230731 | 142100 | 32509417450 | 41800 | 41800 | 41850 | 41650 | 2406 |
| 254 | 20230731 | 142000 | 32408959100 | 41850 | 41800 | 41900 | 41750 | 3053 |
| 255 | 20230731 | 141900 | 32281290700 | 41800 | 41900 | 41900 | 41800 | 770 |
| 256 | 20230731 | 141800 | 32249047800 | 41850 | 41900 | 41950 | 41800 | 4150 |
| 257 | 20230731 | 141700 | 32075167600 | 41900 | 41900 | 41900 | 41800 | 2138 |
| 258 | 20230731 | 141600 | 31985643250 | 41900 | 41900 | 41900 | 41800 | 758 |
| 259 | 20230731 | 141500 | 31953909550 | 41900 | 41900 | 41900 | 41750 | 2594 |
| 260 | 20230731 | 141400 | 31845340250 | 41850 | 41950 | 41950 | 41850 | 2236 |
| 261 | 20230731 | 141300 | 31751630750 | 41950 | 41950 | 41950 | 41900 | 1986 |
| 262 | 20230731 | 141200 | 31668330750 | 41850 | 41850 | 41950 | 41800 | 4037 |
| 263 | 20230731 | 141100 | 31499293750 | 41800 | 41800 | 41850 | 41750 | 893 |
| 264 | 20230731 | 141000 | 31461944950 | 41800 | 41750 | 41850 | 41700 | 1870 |
| 265 | 20230731 | 140900 | 31383879200 | 41700 | 41750 | 41850 | 41700 | 984 |
| 266 | 20230731 | 140800 | 31342747250 | 41750 | 41800 | 41900 | 41750 | 1748 |
| 267 | 20230731 | 140700 | 31269682050 | 41800 | 41900 | 41900 | 41800 | 2632 |
| 268 | 20230731 | 140600 | 31159516050 | 41900 | 41850 | 41900 | 41850 | 2125 |
| 269 | 20230731 | 140500 | 31070482600 | 41850 | 41700 | 41850 | 41700 | 2806 |
| 270 | 20230731 | 140400 | 30953216300 | 41700 | 41700 | 41800 | 41650 | 1707 |
| 271 | 20230731 | 140300 | 30882053700 | 41700 | 41750 | 41800 | 41600 | 696 |
| 272 | 20230731 | 140200 | 30853038300 | 41750 | 41600 | 41800 | 41600 | 3533 |
| 273 | 20230731 | 140100 | 30705546950 | 41650 | 41650 | 41800 | 41500 | 2482 |
| 274 | 20230731 | 140000 | 30602262850 | 41750 | 41600 | 41800 | 41500 | 8317 |
| 275 | 20230731 | 135900 | 30255832550 | 41600 | 41850 | 41900 | 41600 | 5413 |
| 276 | 20230731 | 135800 | 30030230450 | 41900 | 41800 | 41900 | 41800 | 3020 |
| 277 | 20230731 | 135700 | 29903752250 | 41800 | 41750 | 41900 | 41750 | 4562 |
| 278 | 20230731 | 135600 | 29713036700 | 41700 | 41500 | 41850 | 41500 | 3005 |
| 279 | 20230731 | 135500 | 29587646850 | 41500 | 41500 | 41550 | 41400 | 2352 |
| 280 | 20230731 | 135400 | 29490057600 | 41500 | 41850 | 41900 | 41350 | 12700 |
| 281 | 20230731 | 135300 | 28961532250 | 41850 | 41600 | 41950 | 41600 | 23943 |
| 282 | 20230731 | 135200 | 27960239250 | 41600 | 41500 | 41600 | 41450 | 6165 |
| 283 | 20230731 | 135100 | 27704307950 | 41450 | 41400 | 41600 | 41350 | 14109 |
| 284 | 20230731 | 135000 | 27118790350 | 41400 | 41350 | 41500 | 41200 | 4468 |
| 285 | 20230731 | 134900 | 26934020400 | 41350 | 41300 | 41400 | 41250 | 5169 |
| 286 | 20230731 | 134800 | 26720407900 | 41300 | 41000 | 41350 | 40950 | 25713 |
| 287 | 20230731 | 134700 | 25664309650 | 41000 | 40950 | 41000 | 40950 | 2748 |
| 288 | 20230731 | 134600 | 25551688400 | 40950 | 40950 | 41000 | 40950 | 1078 |
| 289 | 20230731 | 134500 | 25507514750 | 40950 | 40700 | 40950 | 40700 | 12488 |
| 290 | 20230731 | 134400 | 24997299000 | 40700 | 40750 | 40800 | 40700 | 432 |
| 291 | 20230731 | 134300 | 24979683900 | 40750 | 40750 | 40800 | 40700 | 325 |
| 292 | 20230731 | 134200 | 24966431900 | 40800 | 40800 | 40800 | 40750 | 788 |
| 293 | 20230731 | 134100 | 24934303750 | 40750 | 40800 | 40800 | 40750 | 1080 |
| 294 | 20230731 | 134000 | 24890248750 | 40800 | 40700 | 40800 | 40650 | 5165 |
| 295 | 20230731 | 133900 | 24679606550 | 40700 | 40750 | 40750 | 40700 | 1130 |
| 296 | 20230731 | 133800 | 24633576950 | 40700 | 40650 | 40700 | 40650 | 799 |
| 297 | 20230731 | 133700 | 24601059100 | 40600 | 40750 | 40750 | 40600 | 1350 |
| 298 | 20230731 | 133600 | 24546151900 | 40700 | 40750 | 40750 | 40650 | 590 |
| 299 | 20230731 | 133500 | 24522136050 | 40700 | 40700 | 40750 | 40600 | 576 |
| 300 | 20230731 | 133400 | 24498688500 | 40700 | 40700 | 40750 | 40650 | 2518 |
| 301 | 20230731 | 133300 | 24396216850 | 40700 | 40650 | 40700 | 40600 | 1154 |
| 302 | 20230731 | 133200 | 24349306900 | 40650 | 40700 | 40700 | 40650 | 2157 |
| 303 | 20230731 | 133100 | 24261553400 | 40700 | 40600 | 40700 | 40550 | 2167 |
| 304 | 20230731 | 133000 | 24173504150 | 40600 | 40600 | 40600 | 40550 | 469 |
| 305 | 20230731 | 132900 | 24154464950 | 40600 | 40600 | 40600 | 40550 | 590 |
| 306 | 20230731 | 132800 | 24130516050 | 40600 | 40550 | 40600 | 40550 | 371 |
| 307 | 20230731 | 132700 | 24115455650 | 40550 | 40600 | 40600 | 40550 | 1418 |
| 308 | 20230731 | 132600 | 24057917150 | 40600 | 40600 | 40600 | 40550 | 776 |
| 309 | 20230731 | 132500 | 24026438150 | 40600 | 40600 | 40600 | 40550 | 107 |
| 310 | 20230731 | 132400 | 24022096250 | 40600 | 40600 | 40600 | 40550 | 429 |
| 311 | 20230731 | 132300 | 24004683850 | 40600 | 40550 | 40600 | 40500 | 1545 |
| 312 | 20230731 | 132200 | 23942020500 | 40550 | 40450 | 40550 | 40450 | 3178 |
| 313 | 20230731 | 132100 | 23813270400 | 40500 | 40400 | 40500 | 40400 | 2053 |
| 314 | 20230731 | 132000 | 23730234550 | 40450 | 40400 | 40450 | 40400 | 228 |
| 315 | 20230731 | 131900 | 23721013150 | 40450 | 40400 | 40450 | 40350 | 996 |
| 316 | 20230731 | 131800 | 23680759400 | 40400 | 40400 | 40400 | 40350 | 372 |
| 317 | 20230731 | 131700 | 23665735450 | 40350 | 40400 | 40400 | 40350 | 644 |
| 318 | 20230731 | 131600 | 23639739200 | 40400 | 40250 | 40400 | 40250 | 635 |
| 319 | 20230731 | 131500 | 23614145450 | 40250 | 40400 | 40400 | 40250 | 1395 |
| 320 | 20230731 | 131400 | 23557894550 | 40350 | 40300 | 40400 | 40300 | 220 |
| 321 | 20230731 | 131300 | 23549024550 | 40300 | 40400 | 40400 | 40300 | 731 |
| 322 | 20230731 | 131200 | 23519547050 | 40400 | 40400 | 40400 | 40350 | 678 |
| 323 | 20230731 | 131100 | 23492185950 | 40400 | 40350 | 40400 | 40350 | 221 |
| 324 | 20230731 | 131000 | 23483260250 | 40350 | 40300 | 40400 | 40300 | 428 |
| 325 | 20230731 | 130900 | 23465977400 | 40400 | 40300 | 40400 | 40250 | 486 |
| 326 | 20230731 | 130800 | 23446376300 | 40400 | 40400 | 40400 | 40250 | 647 |
| 327 | 20230731 | 130700 | 23420284400 | 40300 | 40400 | 40450 | 40300 | 264 |
| 328 | 20230731 | 130600 | 23409611450 | 40350 | 40350 | 40450 | 40350 | 320 |
| 329 | 20230731 | 130500 | 23396683100 | 40350 | 40300 | 40450 | 40250 | 291 |
| 330 | 20230731 | 130400 | 23384938100 | 40300 | 40450 | 40450 | 40250 | 43 |
| 331 | 20230731 | 130300 | 23383205150 | 40350 | 40200 | 40450 | 40200 | 1911 |
| 332 | 20230731 | 130200 | 23306011300 | 40400 | 40350 | 40400 | 40150 | 394 |
| 333 | 20230731 | 130100 | 23290141150 | 40150 | 40200 | 40350 | 40150 | 428 |
| 334 | 20230731 | 130000 | 23272913400 | 40250 | 40250 | 40300 | 40150 | 348 |
| 335 | 20230731 | 125900 | 23258923300 | 40200 | 40150 | 40200 | 40100 | 1138 |
| 336 | 20230731 | 125800 | 23213219150 | 40200 | 40200 | 40200 | 40200 | 408 |
| 337 | 20230731 | 125700 | 23196817550 | 40150 | 40300 | 40300 | 40150 | 647 |
| 338 | 20230731 | 125600 | 23170802200 | 40350 | 40450 | 40450 | 40350 | 378 |
| 339 | 20230731 | 125500 | 23155528500 | 40450 | 40450 | 40450 | 40200 | 462 |
| 340 | 20230731 | 125400 | 23136882150 | 40450 | 40400 | 40550 | 40400 | 1928 |
| 341 | 20230731 | 125300 | 23058833200 | 40400 | 40500 | 40500 | 40400 | 446 |
| 342 | 20230731 | 125200 | 23040783700 | 40500 | 40450 | 40650 | 40400 | 1169 |
| 343 | 20230731 | 125100 | 22993509300 | 40450 | 40450 | 40650 | 40400 | 2678 |
| 344 | 20230731 | 125000 | 22885223300 | 40450 | 40700 | 40750 | 40450 | 2428 |
| 345 | 20230731 | 124900 | 22786766300 | 40700 | 40650 | 40750 | 40650 | 4319 |
| 346 | 20230731 | 124800 | 22610908600 | 40650 | 40400 | 40650 | 40300 | 5760 |
| 347 | 20230731 | 124700 | 22377755100 | 40400 | 40200 | 40400 | 40150 | 1373 |
| 348 | 20230731 | 124600 | 22322410050 | 40200 | 40150 | 40200 | 40150 | 223 |
| 349 | 20230731 | 124500 | 22313451150 | 40150 | 40050 | 40200 | 40050 | 1552 |
| 350 | 20230731 | 124400 | 22251090150 | 40050 | 40100 | 40200 | 40050 | 6006 |
| 351 | 20230731 | 124300 | 22010231200 | 40200 | 40100 | 40250 | 40100 | 614 |
| 352 | 20230731 | 124200 | 21985570100 | 40100 | 40050 | 40200 | 40000 | 2034 |
| 353 | 20230731 | 124100 | 21904127550 | 40100 | 40200 | 40250 | 40050 | 388 |
| 354 | 20230731 | 124000 | 21888566150 | 40100 | 40150 | 40350 | 40100 | 708 |
| 355 | 20230731 | 123900 | 21860140950 | 40150 | 40300 | 40400 | 40150 | 855 |
| 356 | 20230731 | 123800 | 21825663150 | 40150 | 40200 | 40350 | 40150 | 615 |
| 357 | 20230731 | 123700 | 21800951050 | 40350 | 40200 | 40350 | 40200 | 325 |
| 358 | 20230731 | 123600 | 21787876250 | 40200 | 40300 | 40350 | 40200 | 512 |
| 359 | 20230731 | 123500 | 21767271200 | 40200 | 40300 | 40350 | 40150 | 484 |
| 360 | 20230731 | 123400 | 21747781950 | 40300 | 40400 | 40400 | 40250 | 325 |
| 361 | 20230731 | 123300 | 21734673100 | 40400 | 40300 | 40500 | 40300 | 347 |
| 362 | 20230731 | 123200 | 21720661800 | 40500 | 40250 | 40500 | 40250 | 283 |
| 363 | 20230731 | 123100 | 21709228800 | 40300 | 40450 | 40500 | 40250 | 587 |
| 364 | 20230731 | 123000 | 21685470500 | 40450 | 40400 | 40450 | 40300 | 1749 |
| 365 | 20230731 | 122900 | 21614856700 | 40400 | 40400 | 40400 | 40350 | 1131 |
| 366 | 20230731 | 122800 | 21569176650 | 40400 | 40100 | 40400 | 40100 | 2128 |
| 367 | 20230731 | 122700 | 21483587350 | 40100 | 40000 | 40100 | 39950 | 1539 |
| 368 | 20230731 | 122600 | 21421924400 | 40000 | 40050 | 40050 | 39900 | 483 |
| 369 | 20230731 | 122500 | 21402595400 | 40000 | 39900 | 40050 | 39900 | 238 |
| 370 | 20230731 | 122400 | 21393074400 | 40050 | 39950 | 40100 | 39850 | 575 |
| 371 | 20230731 | 122300 | 21370117400 | 39900 | 40000 | 40050 | 39900 | 829 |
| 372 | 20230731 | 122200 | 21336948650 | 40000 | 39950 | 40000 | 39900 | 2613 |
| 373 | 20230731 | 122100 | 21232651950 | 39950 | 40000 | 40000 | 39950 | 545 |
| 374 | 20230731 | 122000 | 21210871050 | 39950 | 40000 | 40050 | 39950 | 538 |
| 375 | 20230731 | 121900 | 21189365800 | 40000 | 40000 | 40000 | 39950 | 452 |
| 376 | 20230731 | 121800 | 21171304750 | 40000 | 39950 | 40050 | 39950 | 357 |
| 377 | 20230731 | 121700 | 21157025300 | 40050 | 40000 | 40050 | 39950 | 528 |
| 378 | 20230731 | 121600 | 21135915350 | 40000 | 39950 | 40000 | 39950 | 675 |
| 379 | 20230731 | 121500 | 21108932750 | 39950 | 40000 | 40000 | 39950 | 730 |
| 380 | 20230731 | 121400 | 21079739850 | 40000 | 40100 | 40150 | 39950 | 2067 |
| 381 | 20230731 | 121300 | 20997035550 | 40150 | 40050 | 40150 | 40000 | 439 |
| 382 | 20230731 | 121200 | 20979457400 | 40000 | 40100 | 40100 | 40000 | 671 |
| 383 | 20230731 | 121100 | 20952564550 | 40100 | 40100 | 40150 | 40050 | 1053 |
| 384 | 20230731 | 121000 | 20910331000 | 40100 | 40100 | 40150 | 40000 | 1389 |
| 385 | 20230731 | 120900 | 20854732400 | 40100 | 39950 | 40150 | 39900 | 1413 |
| 386 | 20230731 | 120800 | 20798210950 | 40000 | 40050 | 40100 | 39950 | 3204 |
| 387 | 20230731 | 120700 | 20670059150 | 40050 | 40100 | 40200 | 40050 | 1580 |
| 388 | 20230731 | 120600 | 20606734700 | 40200 | 40150 | 40200 | 40100 | 819 |
| 389 | 20230731 | 120500 | 20573860900 | 40150 | 40300 | 40300 | 40100 | 4058 |
| 390 | 20230731 | 120400 | 20410890050 | 40200 | 40200 | 40300 | 40200 | 455 |
| 391 | 20230731 | 120300 | 20392579550 | 40200 | 40400 | 40400 | 40200 | 1836 |
| 392 | 20230731 | 120200 | 20318729850 | 40350 | 40250 | 40400 | 40250 | 271 |
| 393 | 20230731 | 120100 | 20307808650 | 40350 | 40350 | 40400 | 40250 | 657 |
| 394 | 20230731 | 120000 | 20281319700 | 40350 | 40400 | 40400 | 40300 | 569 |
| 395 | 20230731 | 115900 | 20258369050 | 40300 | 40400 | 40450 | 40300 | 339 |
| 396 | 20230731 | 115800 | 20244680900 | 40450 | 40400 | 40450 | 40250 | 1262 |
| 397 | 20230731 | 115700 | 20193878050 | 40450 | 40300 | 40450 | 40300 | 377 |
| 398 | 20230731 | 115600 | 20178645650 | 40350 | 40400 | 40450 | 40300 | 913 |
| 399 | 20230731 | 115500 | 20141828600 | 40450 | 40450 | 40500 | 40300 | 408 |
| 400 | 20230731 | 115400 | 20125326650 | 40450 | 40300 | 40450 | 40300 | 615 |
| 401 | 20230731 | 115300 | 20100505600 | 40300 | 40300 | 40400 | 40250 | 1053 |
| 402 | 20230731 | 115200 | 20058058300 | 40350 | 40500 | 40500 | 40350 | 433 |
| 403 | 20230731 | 115100 | 20040561600 | 40350 | 40400 | 40500 | 40350 | 308 |
| 404 | 20230731 | 115000 | 20028123300 | 40450 | 40450 | 40450 | 40300 | 356 |
| 405 | 20230731 | 114900 | 20013723500 | 40450 | 40450 | 40450 | 40350 | 366 |
| 406 | 20230731 | 114800 | 19998928800 | 40450 | 40300 | 40450 | 40300 | 1167 |
| 407 | 20230731 | 114700 | 19951882300 | 40300 | 40300 | 40350 | 40250 | 422 |
| 408 | 20230731 | 114600 | 19934866350 | 40300 | 40350 | 40350 | 40250 | 916 |
| 409 | 20230731 | 114500 | 19897942700 | 40350 | 40300 | 40400 | 40250 | 1080 |
| 410 | 20230731 | 114400 | 19854413850 | 40350 | 40350 | 40350 | 40250 | 1792 |
| 411 | 20230731 | 114300 | 19782165050 | 40450 | 40400 | 40500 | 40350 | 803 |
| 412 | 20230731 | 114200 | 19749709050 | 40450 | 40500 | 40500 | 40400 | 213 |
| 413 | 20230731 | 114100 | 19741094150 | 40500 | 40700 | 40700 | 40400 | 693 |
| 414 | 20230731 | 114000 | 19713064650 | 40700 | 40450 | 40700 | 40450 | 664 |
| 415 | 20230731 | 113900 | 19686117450 | 40450 | 40500 | 40500 | 40400 | 284 |
| 416 | 20230731 | 113800 | 19674631900 | 40500 | 40500 | 40500 | 40350 | 329 |
| 417 | 20230731 | 113700 | 19661325650 | 40400 | 40350 | 40400 | 40300 | 1078 |
| 418 | 20230731 | 113600 | 19617845050 | 40350 | 40450 | 40500 | 40350 | 2026 |
| 419 | 20230731 | 113500 | 19535996800 | 40500 | 40500 | 40600 | 40400 | 365 |
| 420 | 20230731 | 113400 | 19521219900 | 40600 | 40600 | 40650 | 40500 | 556 |
| 421 | 20230731 | 113300 | 19498657850 | 40550 | 40450 | 40550 | 40450 | 722 |
| 422 | 20230731 | 113200 | 19469404350 | 40500 | 40450 | 40500 | 40450 | 785 |
| 423 | 20230731 | 113100 | 19437634500 | 40400 | 40450 | 40500 | 40350 | 1091 |
| 424 | 20230731 | 113000 | 19393551950 | 40500 | 40550 | 40550 | 40400 | 2312 |
| 425 | 20230731 | 112900 | 19300038250 | 40550 | 40550 | 40650 | 40550 | 462 |
| 426 | 20230731 | 112800 | 19281286400 | 40550 | 40450 | 40700 | 40450 | 223 |
| 427 | 20230731 | 112700 | 19272243950 | 40450 | 40700 | 40700 | 40400 | 3738 |
| 428 | 20230731 | 112600 | 19120550300 | 40650 | 40700 | 40700 | 40650 | 522 |
| 429 | 20230731 | 112500 | 19099305200 | 40700 | 40650 | 40700 | 40650 | 378 |
| 430 | 20230731 | 112400 | 19083937050 | 40700 | 40700 | 40750 | 40650 | 862 |
| 431 | 20230731 | 112300 | 19048830200 | 40700 | 40750 | 40750 | 40700 | 605 |
| 432 | 20230731 | 112200 | 19024196400 | 40750 | 40700 | 40800 | 40600 | 1980 |
| 433 | 20230731 | 112100 | 18943651900 | 40750 | 40800 | 40850 | 40700 | 632 |
| 434 | 20230731 | 112000 | 18917892300 | 40800 | 40850 | 40850 | 40800 | 861 |
| 435 | 20230731 | 111900 | 18882737300 | 40750 | 40750 | 40850 | 40650 | 486 |
| 436 | 20230731 | 111800 | 18862931900 | 40650 | 40850 | 40850 | 40650 | 2114 |
| 437 | 20230731 | 111700 | 18776739050 | 40850 | 40900 | 40950 | 40850 | 691 |
| 438 | 20230731 | 111600 | 18748467100 | 40850 | 40950 | 40950 | 40850 | 903 |
| 439 | 20230731 | 111500 | 18711503100 | 40950 | 40850 | 40950 | 40850 | 3349 |
| 440 | 20230731 | 111400 | 18574454700 | 40900 | 40800 | 40900 | 40750 | 696 |
| 441 | 20230731 | 111300 | 18546025800 | 40850 | 40700 | 40850 | 40700 | 1059 |
| 442 | 20230731 | 111200 | 18502809650 | 40700 | 40650 | 40750 | 40600 | 307 |
| 443 | 20230731 | 111100 | 18490321800 | 40650 | 40600 | 40750 | 40550 | 364 |
| 444 | 20230731 | 111000 | 18475528000 | 40550 | 40800 | 40850 | 40550 | 2383 |
| 445 | 20230731 | 110900 | 18378571350 | 40750 | 40850 | 40900 | 40750 | 2492 |
| 446 | 20230731 | 110800 | 18276860900 | 40850 | 40900 | 40950 | 40850 | 2840 |
| 447 | 20230731 | 110700 | 18160741050 | 40850 | 40950 | 40950 | 40850 | 2334 |
| 448 | 20230731 | 110600 | 18065290950 | 40900 | 41000 | 41000 | 40900 | 2711 |
| 449 | 20230731 | 110500 | 17954206400 | 41000 | 40900 | 41000 | 40900 | 7513 |
| 450 | 20230731 | 110400 | 17646456800 | 40850 | 40800 | 40950 | 40700 | 12601 |
| 451 | 20230731 | 110300 | 17131537500 | 40700 | 40700 | 40800 | 40650 | 2089 |
| 452 | 20230731 | 110200 | 17046454600 | 40700 | 40650 | 40700 | 40600 | 567 |
| 453 | 20230731 | 110100 | 17023401050 | 40600 | 40600 | 40600 | 40550 | 755 |
| 454 | 20230731 | 110000 | 16992750200 | 40600 | 40550 | 40600 | 40500 | 1938 |
| 455 | 20230731 | 105900 | 16914130250 | 40550 | 40700 | 40700 | 40550 | 1265 |
| 456 | 20230731 | 105800 | 16862777850 | 40600 | 40700 | 40800 | 40600 | 1322 |
| 457 | 20230731 | 105700 | 16808861300 | 40750 | 40750 | 40750 | 40650 | 710 |
| 458 | 20230731 | 105600 | 16779963500 | 40800 | 40800 | 40850 | 40750 | 1828 |
| 459 | 20230731 | 105500 | 16705368600 | 40850 | 40750 | 40900 | 40700 | 4403 |
| 460 | 20230731 | 105400 | 16525689150 | 40650 | 40500 | 40750 | 40500 | 5250 |
| 461 | 20230731 | 105300 | 16312371900 | 40550 | 40500 | 40550 | 40500 | 2343 |
| 462 | 20230731 | 105200 | 16217417550 | 40500 | 40500 | 40550 | 40450 | 1463 |
| 463 | 20230731 | 105100 | 16158186350 | 40550 | 40250 | 40550 | 40250 | 4428 |
| 464 | 20230731 | 105000 | 15979242900 | 40250 | 40200 | 40250 | 40150 | 874 |
| 465 | 20230731 | 104900 | 15944102150 | 40200 | 40300 | 40350 | 40200 | 2116 |
| 466 | 20230731 | 104800 | 15858986500 | 40300 | 40400 | 40400 | 40300 | 1139 |
| 467 | 20230731 | 104700 | 15813061650 | 40400 | 40500 | 40500 | 40350 | 1361 |
| 468 | 20230731 | 104600 | 15757998200 | 40500 | 40500 | 40500 | 40450 | 961 |
| 469 | 20230731 | 104500 | 15719091950 | 40450 | 40450 | 40500 | 40450 | 1586 |
| 470 | 20230731 | 104400 | 15654886850 | 40450 | 40500 | 40500 | 40400 | 3707 |
| 471 | 20230731 | 104300 | 15505005050 | 40450 | 40600 | 40600 | 40400 | 808 |
| 472 | 20230731 | 104200 | 15472275850 | 40600 | 40350 | 40600 | 40350 | 1152 |
| 473 | 20230731 | 104100 | 15425720300 | 40350 | 40200 | 40600 | 40150 | 6633 |
| 474 | 20230731 | 104000 | 15158286800 | 40200 | 40200 | 40500 | 40200 | 5262 |
| 475 | 20230731 | 103900 | 14946197350 | 40200 | 40350 | 40400 | 40200 | 1336 |
| 476 | 20230731 | 103800 | 14892311100 | 40400 | 40500 | 40600 | 40350 | 1695 |
| 477 | 20230731 | 103700 | 14823713450 | 40500 | 40550 | 40700 | 40500 | 2002 |
| 478 | 20230731 | 103600 | 14742405650 | 40500 | 40750 | 40750 | 40400 | 4730 |
| 479 | 20230731 | 103500 | 14550438150 | 40750 | 40650 | 40800 | 40600 | 6351 |
| 480 | 20230731 | 103400 | 14291687450 | 40650 | 40550 | 40650 | 40550 | 1051 |
| 481 | 20230731 | 103300 | 14249026350 | 40550 | 40500 | 40600 | 40450 | 1517 |
| 482 | 20230731 | 103200 | 14187539350 | 40500 | 40450 | 40550 | 40450 | 1137 |
| 483 | 20230731 | 103100 | 14141486200 | 40450 | 40300 | 40550 | 40150 | 4528 |
| 484 | 20230731 | 103000 | 13958735150 | 40250 | 40500 | 40500 | 40250 | 4789 |
| 485 | 20230731 | 102900 | 13765418500 | 40500 | 40550 | 40600 | 40500 | 1036 |
| 486 | 20230731 | 102800 | 13723431800 | 40550 | 40650 | 40650 | 40400 | 1922 |
| 487 | 20230731 | 102700 | 13645624400 | 40600 | 40450 | 40650 | 40400 | 2105 |
| 488 | 20230731 | 102600 | 13560478400 | 40450 | 40500 | 40650 | 40400 | 2145 |
| 489 | 20230731 | 102500 | 13473594350 | 40400 | 40850 | 40850 | 40400 | 5717 |
| 490 | 20230731 | 102400 | 13240969700 | 40850 | 40950 | 40950 | 40800 | 3795 |
| 491 | 20230731 | 102300 | 13085714300 | 40950 | 40850 | 40950 | 40800 | 8137 |
| 492 | 20230731 | 102200 | 12752752100 | 40850 | 40750 | 40850 | 40700 | 6988 |
| 493 | 20230731 | 102100 | 12467753250 | 40750 | 40700 | 40750 | 40600 | 8136 |
| 494 | 20230731 | 102000 | 12136582150 | 40700 | 40600 | 40700 | 40550 | 3050 |
| 495 | 20230731 | 101900 | 12012566600 | 40550 | 40550 | 40650 | 40500 | 3048 |
| 496 | 20230731 | 101800 | 11888787650 | 40600 | 40450 | 40650 | 40400 | 7754 |
| 497 | 20230731 | 101700 | 11574294300 | 40450 | 40450 | 40500 | 40300 | 2907 |
| 498 | 20230731 | 101600 | 11456836050 | 40450 | 40550 | 40600 | 40150 | 7477 |
| 499 | 20230731 | 101500 | 11155039200 | 40550 | 40200 | 40600 | 40150 | 4629 |
| 500 | 20230731 | 101400 | 10967826450 | 40150 | 40300 | 40300 | 40150 | 5580 |
| 501 | 20230731 | 101300 | 10743261950 | 40250 | 40550 | 40600 | 40250 | 7587 |
| 502 | 20230731 | 101200 | 10436397100 | 40550 | 40550 | 40600 | 40450 | 4256 |
| 503 | 20230731 | 101100 | 10263997000 | 40550 | 40650 | 40700 | 40450 | 9573 |
| 504 | 20230731 | 101000 | 9875495150 | 40650 | 40300 | 40650 | 40250 | 11694 |
| 505 | 20230731 | 100900 | 9402570050 | 40250 | 40100 | 40300 | 40000 | 6582 |
| 506 | 20230731 | 100800 | 9138452750 | 40150 | 40100 | 40550 | 40100 | 18002 |
| 507 | 20230731 | 100700 | 8413074200 | 40150 | 39950 | 40150 | 39950 | 9041 |
| 508 | 20230731 | 100600 | 8051283700 | 40000 | 39850 | 40000 | 39800 | 12180 |
| 509 | 20230731 | 100500 | 7564516700 | 39850 | 39750 | 39900 | 39700 | 15311 |
| 510 | 20230731 | 100400 | 6955075450 | 39750 | 39650 | 39750 | 39550 | 8241 |
| 511 | 20230731 | 100300 | 6627815050 | 39650 | 39550 | 39650 | 39350 | 13916 |
| 512 | 20230731 | 100200 | 6077886850 | 39500 | 39350 | 39500 | 39250 | 9275 |
| 513 | 20230731 | 100100 | 5712336900 | 39350 | 39350 | 39400 | 39200 | 5402 |
| 514 | 20230731 | 100000 | 5499988100 | 39400 | 39150 | 39400 | 39150 | 6311 |
| 515 | 20230731 | 095900 | 5251946300 | 39150 | 39200 | 39300 | 39100 | 6648 |
| 516 | 20230731 | 095800 | 4991376250 | 39150 | 38800 | 39200 | 38800 | 12966 |
| 517 | 20230731 | 095700 | 4486100750 | 38800 | 38600 | 38850 | 38600 | 9131 |
| 518 | 20230731 | 095600 | 4132528000 | 38700 | 38650 | 38700 | 38600 | 1596 |
| 519 | 20230731 | 095500 | 4070823050 | 38650 | 38550 | 38750 | 38500 | 5459 |
| 520 | 20230731 | 095400 | 3859964150 | 38550 | 38650 | 38650 | 38450 | 3833 |
| 521 | 20230731 | 095300 | 3712316500 | 38650 | 38500 | 38650 | 38500 | 4688 |
| 522 | 20230731 | 095200 | 3531535450 | 38500 | 38400 | 38500 | 38400 | 1971 |
| 523 | 20230731 | 095100 | 3455745600 | 38400 | 38400 | 38450 | 38400 | 2942 |
| 524 | 20230731 | 095000 | 3342711650 | 38400 | 38150 | 38400 | 38150 | 3597 |
| 525 | 20230731 | 094900 | 3204934950 | 38150 | 38150 | 38200 | 38150 | 653 |
| 526 | 20230731 | 094800 | 3180014350 | 38200 | 38250 | 38300 | 38150 | 2329 |
| 527 | 20230731 | 094700 | 3090969550 | 38250 | 38150 | 38250 | 38000 | 1964 |
| 528 | 20230731 | 094600 | 3016063200 | 38150 | 37900 | 38150 | 37850 | 3040 |
| 529 | 20230731 | 094500 | 2900480300 | 37900 | 37850 | 37950 | 37800 | 3799 |
| 530 | 20230731 | 094400 | 2756533650 | 37800 | 37850 | 37850 | 37800 | 554 |
| 531 | 20230731 | 094300 | 2735585500 | 37850 | 37700 | 37850 | 37600 | 2159 |
| 532 | 20230731 | 094200 | 2653996150 | 37550 | 37750 | 37800 | 37550 | 628 |
| 533 | 20230731 | 094100 | 2630351550 | 37750 | 37700 | 37800 | 37700 | 299 |
| 534 | 20230731 | 094000 | 2619057950 | 37550 | 37550 | 37600 | 37500 | 1390 |
| 535 | 20230731 | 093900 | 2566853450 | 37550 | 37500 | 37550 | 37450 | 1827 |
| 536 | 20230731 | 093800 | 2498311300 | 37500 | 37400 | 37500 | 37400 | 461 |
| 537 | 20230731 | 093700 | 2481055500 | 37400 | 37500 | 37500 | 37400 | 908 |
| 538 | 20230731 | 093600 | 2447082800 | 37450 | 37400 | 37500 | 37400 | 1122 |
| 539 | 20230731 | 093500 | 2405081900 | 37400 | 37350 | 37450 | 37350 | 1581 |
| 540 | 20230731 | 093400 | 2345978750 | 37400 | 37350 | 37400 | 37300 | 430 |
| 541 | 20230731 | 093300 | 2329918250 | 37350 | 37350 | 37400 | 37300 | 1167 |
| 542 | 20230731 | 093200 | 2286368100 | 37350 | 37400 | 37400 | 37300 | 681 |
| 543 | 20230731 | 093100 | 2260958500 | 37300 | 37400 | 37400 | 37300 | 1051 |
| 544 | 20230731 | 093000 | 2221730350 | 37400 | 37450 | 37450 | 37400 | 105 |
| 545 | 20230731 | 092900 | 2217802050 | 37300 | 37300 | 37450 | 37300 | 676 |
| 546 | 20230731 | 092800 | 2192562250 | 37300 | 37200 | 37300 | 37200 | 2474 |
| 547 | 20230731 | 092700 | 2100469600 | 37200 | 37350 | 37350 | 37200 | 811 |
| 548 | 20230731 | 092600 | 2070270550 | 37350 | 37500 | 37600 | 37300 | 1320 |
| 549 | 20230731 | 092500 | 2020919300 | 37550 | 37500 | 37550 | 37450 | 359 |
| 550 | 20230731 | 092400 | 2007455650 | 37500 | 37500 | 37500 | 37400 | 338 |
| 551 | 20230731 | 092300 | 1994788700 | 37350 | 37300 | 37500 | 37300 | 1403 |
| 552 | 20230731 | 092200 | 1942399500 | 37300 | 37350 | 37350 | 37300 | 3724 |
| 553 | 20230731 | 092100 | 1803456050 | 37350 | 37450 | 37500 | 37300 | 5405 |
| 554 | 20230731 | 092000 | 1601325850 | 37450 | 37350 | 37500 | 37350 | 1961 |
| 555 | 20230731 | 091900 | 1527966100 | 37400 | 37600 | 37600 | 37400 | 947 |
| 556 | 20230731 | 091800 | 1492486350 | 37600 | 37550 | 37600 | 37400 | 2142 |
| 557 | 20230731 | 091700 | 1412194700 | 37600 | 37700 | 37850 | 37600 | 915 |
| 558 | 20230731 | 091600 | 1377685800 | 37500 | 37500 | 37850 | 37500 | 834 |
| 559 | 20230731 | 091500 | 1346359450 | 37500 | 37600 | 37600 | 37500 | 1822 |
| 560 | 20230731 | 091400 | 1278029450 | 37500 | 37550 | 37550 | 37450 | 1904 |
| 561 | 20230731 | 091300 | 1206685500 | 37550 | 37800 | 37800 | 37550 | 1348 |
| 562 | 20230731 | 091200 | 1155884150 | 37800 | 37850 | 37900 | 37700 | 7566 |
| 563 | 20230731 | 091100 | 869922450 | 37900 | 37950 | 37950 | 37900 | 2793 |
| 564 | 20230731 | 091000 | 764063650 | 37950 | 38050 | 38050 | 37950 | 1675 |
| 565 | 20230731 | 090900 | 700382400 | 38050 | 38050 | 38150 | 38000 | 1403 |
| 566 | 20230731 | 090800 | 646981700 | 38050 | 37950 | 38250 | 37950 | 2133 |
| 567 | 20230731 | 090700 | 565751450 | 37950 | 38000 | 38050 | 37950 | 150 |
| 568 | 20230731 | 090600 | 560054450 | 38050 | 37950 | 38050 | 37900 | 936 |
| 569 | 20230731 | 090500 | 524525300 | 38150 | 38050 | 38250 | 38000 | 766 |
| 570 | 20230731 | 090400 | 495359950 | 38050 | 38100 | 38250 | 37900 | 1310 |
| 571 | 20230731 | 090300 | 445495150 | 37900 | 38050 | 38250 | 37850 | 1299 |
| 572 | 20230731 | 090200 | 396119300 | 38250 | 38200 | 38250 | 38000 | 1169 |
| 573 | 20230731 | 090100 | 351429600 | 38200 | 38200 | 38500 | 37900 | 3780 |
| 574 | 20230731 | 090000 | 207000150 | 38100 | 38300 | 38450 | 37900 | 5167 |