31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 183200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 3 | 20230731 | 183100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20230731 | 183000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20230731 | 182900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20230731 | 182800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20230731 | 182700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20230731 | 182600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20230731 | 182500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20230731 | 182400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20230731 | 182300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20230731 | 182200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20230731 | 182100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20230731 | 182000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20230731 | 181900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20230731 | 181800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20230731 | 181700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20230731 | 181600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20230731 | 181500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20230731 | 181400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20230731 | 181300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20230731 | 181200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20230731 | 181100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20230731 | 181000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20230731 | 180900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20230731 | 180800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20230731 | 180700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20230731 | 180600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20230731 | 180500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20230731 | 180400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20230731 | 180300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20230731 | 180200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 33 | 20230731 | 180100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20230731 | 180000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20230731 | 175900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20230731 | 175800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20230731 | 175700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20230731 | 175600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20230731 | 175500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20230731 | 175400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20230731 | 175300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20230731 | 175200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20230731 | 175100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20230731 | 175000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20230731 | 174900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20230731 | 174800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20230731 | 174700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20230731 | 174600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20230731 | 174500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20230731 | 174400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20230731 | 174300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20230731 | 174200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20230731 | 174100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20230731 | 174000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20230731 | 173900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20230731 | 173800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20230731 | 173700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20230731 | 173600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20230731 | 173500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20230731 | 173400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20230731 | 173300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20230731 | 173200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 63 | 20230731 | 173100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20230731 | 173000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20230731 | 172900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20230731 | 172800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20230731 | 172700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20230731 | 172600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20230731 | 172500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20230731 | 172400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20230731 | 172300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20230731 | 172200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20230731 | 172100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20230731 | 172000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20230731 | 171900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20230731 | 171800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20230731 | 171700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20230731 | 171600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20230731 | 171500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20230731 | 171400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20230731 | 171300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20230731 | 171200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20230731 | 171100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20230731 | 171000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20230731 | 170900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20230731 | 170800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20230731 | 170700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20230731 | 170600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20230731 | 170500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20230731 | 170400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20230731 | 170300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20230731 | 170200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 93 | 20230731 | 170100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20230731 | 170000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20230731 | 165900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20230731 | 165800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20230731 | 165700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20230731 | 165600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20230731 | 165500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20230731 | 165400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20230731 | 165300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20230731 | 165200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20230731 | 165100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20230731 | 165000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20230731 | 164900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20230731 | 164800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20230731 | 164700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20230731 | 164600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20230731 | 164500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20230731 | 164400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20230731 | 164300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20230731 | 164200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20230731 | 164100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20230731 | 164000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20230731 | 163900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20230731 | 163800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20230731 | 163700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20230731 | 163600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20230731 | 163500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20230731 | 163400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20230731 | 163300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20230731 | 163200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 123 | 20230731 | 163100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20230731 | 163000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20230731 | 162900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20230731 | 162800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20230731 | 162700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20230731 | 162600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20230731 | 162500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20230731 | 162400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20230731 | 162300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20230731 | 162200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20230731 | 162100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20230731 | 162000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20230731 | 161900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20230731 | 161800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20230731 | 161700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20230731 | 161600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20230731 | 161500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20230731 | 161400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20230731 | 161300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20230731 | 161200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20230731 | 161100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20230731 | 161000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20230731 | 160900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20230731 | 160800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20230731 | 160700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20230731 | 160600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20230731 | 160500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20230731 | 160400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20230731 | 160300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20230731 | 160200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 153 | 20230731 | 160100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20230731 | 160000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20230731 | 155900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20230731 | 155800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20230731 | 155700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20230731 | 155600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20230731 | 155500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20230731 | 155400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20230731 | 155300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20230731 | 155200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20230731 | 155100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20230731 | 155000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20230731 | 154900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20230731 | 154800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20230731 | 154700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20230731 | 154600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20230731 | 154500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20230731 | 154400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20230731 | 154300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20230731 | 154200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20230731 | 154100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20230731 | 154000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20230731 | 153900 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20230731 | 153800 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20230731 | 153700 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20230731 | 153600 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20230731 | 153500 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20230731 | 153400 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20230731 | 153300 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20230731 | 153200 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 183 | 20230731 | 153100 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20230731 | 153000 | 35335343200 | 38450 | 38450 | 38450 | 38450 | 34542 |
| 185 | 20230731 | 152900 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20230731 | 152800 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20230731 | 152700 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20230731 | 152600 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20230731 | 152500 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20230731 | 152400 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20230731 | 152300 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20230731 | 152200 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20230731 | 152100 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20230731 | 152000 | 34007203300 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20230731 | 151900 | 34007203300 | 38500 | 38550 | 38600 | 38450 | 3520 |
| 196 | 20230731 | 151800 | 33871641650 | 38600 | 38600 | 38650 | 38500 | 1750 |
| 197 | 20230731 | 151700 | 33804167100 | 38600 | 38700 | 38700 | 38550 | 2871 |
| 198 | 20230731 | 151600 | 33693291850 | 38650 | 38750 | 38750 | 38550 | 4173 |
| 199 | 20230731 | 151500 | 33531998650 | 38750 | 38750 | 38750 | 38700 | 2620 |
| 200 | 20230731 | 151400 | 33430588650 | 38750 | 38700 | 38750 | 38600 | 996 |
| 201 | 20230731 | 151300 | 33392060100 | 38650 | 38500 | 38650 | 38450 | 3655 |
| 202 | 20230731 | 151200 | 33251077100 | 38500 | 38550 | 38550 | 38450 | 1407 |
| 203 | 20230731 | 151100 | 33196930800 | 38500 | 38500 | 38550 | 38500 | 1699 |
| 204 | 20230731 | 151000 | 33131509850 | 38500 | 38450 | 38550 | 38400 | 3521 |
| 205 | 20230731 | 150900 | 32995948000 | 38500 | 38400 | 38500 | 38350 | 1598 |
| 206 | 20230731 | 150800 | 32934551500 | 38450 | 38450 | 38600 | 38400 | 7375 |
| 207 | 20230731 | 150700 | 32650822400 | 38400 | 38500 | 38500 | 38300 | 3258 |
| 208 | 20230731 | 150600 | 32525729900 | 38450 | 38400 | 38600 | 38350 | 6071 |
| 209 | 20230731 | 150500 | 32292026650 | 38400 | 38500 | 38550 | 38400 | 1447 |
| 210 | 20230731 | 150400 | 32236344600 | 38550 | 38550 | 38550 | 38450 | 1987 |
| 211 | 20230731 | 150300 | 32159871650 | 38500 | 38550 | 38600 | 38450 | 2247 |
| 212 | 20230731 | 150200 | 32073341800 | 38550 | 38550 | 38550 | 38450 | 1255 |
| 213 | 20230731 | 150100 | 32025026800 | 38600 | 38400 | 38600 | 38400 | 4004 |
| 214 | 20230731 | 150000 | 31870883200 | 38400 | 38400 | 38550 | 38300 | 2358 |
| 215 | 20230731 | 145900 | 31780386350 | 38450 | 38550 | 38600 | 38400 | 2328 |
| 216 | 20230731 | 145800 | 31690802050 | 38550 | 38550 | 38600 | 38500 | 3481 |
| 217 | 20230731 | 145700 | 31556679300 | 38550 | 38500 | 38600 | 38300 | 6970 |
| 218 | 20230731 | 145600 | 31288939900 | 38400 | 38600 | 38600 | 38350 | 9743 |
| 219 | 20230731 | 145500 | 30914382250 | 38600 | 38750 | 38750 | 38600 | 5038 |
| 220 | 20230731 | 145400 | 30719704050 | 38750 | 38850 | 38850 | 38700 | 4339 |
| 221 | 20230731 | 145300 | 30551517900 | 38800 | 38900 | 38900 | 38800 | 2131 |
| 222 | 20230731 | 145200 | 30468762300 | 38900 | 38800 | 38900 | 38750 | 6286 |
| 223 | 20230731 | 145100 | 30224756200 | 38750 | 38800 | 38800 | 38750 | 730 |
| 224 | 20230731 | 145000 | 30196454700 | 38750 | 38800 | 38850 | 38750 | 2622 |
| 225 | 20230731 | 144900 | 30094710600 | 38850 | 38800 | 38850 | 38800 | 890 |
| 226 | 20230731 | 144800 | 30060172200 | 38800 | 38800 | 38850 | 38750 | 5845 |
| 227 | 20230731 | 144700 | 29833596400 | 38850 | 38800 | 38850 | 38750 | 825 |
| 228 | 20230731 | 144600 | 29801580800 | 38850 | 38750 | 38850 | 38750 | 1146 |
| 229 | 20230731 | 144500 | 29757137700 | 38750 | 38750 | 38800 | 38750 | 1204 |
| 230 | 20230731 | 144400 | 29710448800 | 38800 | 38800 | 38800 | 38750 | 730 |
| 231 | 20230731 | 144300 | 29682144750 | 38800 | 38800 | 38800 | 38750 | 1013 |
| 232 | 20230731 | 144200 | 29642871800 | 38800 | 38800 | 38800 | 38750 | 478 |
| 233 | 20230731 | 144100 | 29624334450 | 38800 | 38800 | 38850 | 38750 | 856 |
| 234 | 20230731 | 144000 | 29591121850 | 38750 | 38800 | 38850 | 38750 | 1205 |
| 235 | 20230731 | 143900 | 29544383150 | 38800 | 38800 | 38800 | 38750 | 226 |
| 236 | 20230731 | 143800 | 29535615200 | 38800 | 38800 | 38800 | 38750 | 339 |
| 237 | 20230731 | 143700 | 29522468350 | 38750 | 38700 | 38800 | 38650 | 13995 |
| 238 | 20230731 | 143600 | 28980837300 | 38700 | 38750 | 38800 | 38700 | 454 |
| 239 | 20230731 | 143500 | 28963249850 | 38750 | 38800 | 38800 | 38750 | 1018 |
| 240 | 20230731 | 143400 | 28923773550 | 38750 | 38800 | 38800 | 38750 | 570 |
| 241 | 20230731 | 143300 | 28901674550 | 38750 | 38750 | 38800 | 38700 | 616 |
| 242 | 20230731 | 143200 | 28877801150 | 38700 | 38700 | 38800 | 38700 | 916 |
| 243 | 20230731 | 143100 | 28842295350 | 38700 | 38700 | 38750 | 38700 | 777 |
| 244 | 20230731 | 143000 | 28812194850 | 38700 | 38700 | 38750 | 38700 | 899 |
| 245 | 20230731 | 142900 | 28777393200 | 38700 | 38750 | 38750 | 38700 | 1094 |
| 246 | 20230731 | 142800 | 28735014550 | 38750 | 38800 | 38800 | 38750 | 453 |
| 247 | 20230731 | 142700 | 28717453100 | 38750 | 38800 | 38850 | 38750 | 1457 |
| 248 | 20230731 | 142600 | 28660927500 | 38800 | 38800 | 38850 | 38750 | 716 |
| 249 | 20230731 | 142500 | 28633160550 | 38800 | 38800 | 38800 | 38750 | 502 |
| 250 | 20230731 | 142400 | 28613696650 | 38800 | 38800 | 38800 | 38750 | 839 |
| 251 | 20230731 | 142300 | 28581147350 | 38800 | 38750 | 38800 | 38700 | 898 |
| 252 | 20230731 | 142200 | 28546343000 | 38700 | 38750 | 38750 | 38700 | 1250 |
| 253 | 20230731 | 142100 | 28497914750 | 38700 | 38700 | 38750 | 38700 | 345 |
| 254 | 20230731 | 142000 | 28484553500 | 38700 | 38750 | 38750 | 38700 | 716 |
| 255 | 20230731 | 141900 | 28456839250 | 38750 | 38700 | 38750 | 38700 | 277 |
| 256 | 20230731 | 141800 | 28446113650 | 38750 | 38700 | 38750 | 38700 | 436 |
| 257 | 20230731 | 141700 | 28429232600 | 38700 | 38750 | 38750 | 38700 | 222 |
| 258 | 20230731 | 141600 | 28420637400 | 38700 | 38750 | 38750 | 38700 | 641 |
| 259 | 20230731 | 141500 | 28395816150 | 38750 | 38700 | 38750 | 38700 | 618 |
| 260 | 20230731 | 141400 | 28371895250 | 38750 | 38750 | 38750 | 38700 | 383 |
| 261 | 20230731 | 141300 | 28357060350 | 38750 | 38750 | 38750 | 38750 | 397 |
| 262 | 20230731 | 141200 | 28341676600 | 38750 | 38750 | 38750 | 38700 | 401 |
| 263 | 20230731 | 141100 | 28326147700 | 38700 | 38700 | 38750 | 38700 | 969 |
| 264 | 20230731 | 141000 | 28288612500 | 38700 | 38750 | 38750 | 38700 | 107 |
| 265 | 20230731 | 140900 | 28284466950 | 38750 | 38750 | 38750 | 38650 | 616 |
| 266 | 20230731 | 140800 | 28260624450 | 38750 | 38700 | 38750 | 38700 | 844 |
| 267 | 20230731 | 140700 | 28227956650 | 38700 | 38700 | 38700 | 38650 | 1122 |
| 268 | 20230731 | 140600 | 28184535600 | 38650 | 38650 | 38700 | 38650 | 1101 |
| 269 | 20230731 | 140500 | 28141932050 | 38700 | 38700 | 38700 | 38650 | 2021 |
| 270 | 20230731 | 140400 | 28063768200 | 38750 | 38700 | 38750 | 38700 | 908 |
| 271 | 20230731 | 140300 | 28028583500 | 38700 | 38750 | 38750 | 38700 | 122 |
| 272 | 20230731 | 140200 | 28023857450 | 38700 | 38750 | 38750 | 38700 | 491 |
| 273 | 20230731 | 140100 | 28004850800 | 38750 | 38750 | 38750 | 38700 | 113 |
| 274 | 20230731 | 140000 | 28000472150 | 38750 | 38750 | 38750 | 38700 | 192 |
| 275 | 20230731 | 135900 | 27993036550 | 38750 | 38700 | 38750 | 38700 | 179 |
| 276 | 20230731 | 135800 | 27986105450 | 38750 | 38600 | 38750 | 38600 | 1391 |
| 277 | 20230731 | 135700 | 27932333600 | 38600 | 38600 | 38650 | 38600 | 2011 |
| 278 | 20230731 | 135600 | 27854705100 | 38650 | 38600 | 38650 | 38600 | 526 |
| 279 | 20230731 | 135500 | 27834388600 | 38600 | 38650 | 38650 | 38600 | 412 |
| 280 | 20230731 | 135400 | 27818470900 | 38650 | 38700 | 38750 | 38650 | 335 |
| 281 | 20230731 | 135300 | 27805512800 | 38650 | 38650 | 38750 | 38650 | 1248 |
| 282 | 20230731 | 135200 | 27757229250 | 38650 | 38700 | 38750 | 38650 | 1434 |
| 283 | 20230731 | 135100 | 27701752300 | 38700 | 38700 | 38750 | 38650 | 241 |
| 284 | 20230731 | 135000 | 27692422500 | 38750 | 38700 | 38750 | 38650 | 271 |
| 285 | 20230731 | 134900 | 27681931200 | 38700 | 38750 | 38750 | 38700 | 357 |
| 286 | 20230731 | 134800 | 27668109250 | 38750 | 38750 | 38750 | 38700 | 280 |
| 287 | 20230731 | 134700 | 27657269800 | 38750 | 38700 | 38750 | 38650 | 1746 |
| 288 | 20230731 | 134600 | 27589734000 | 38650 | 38750 | 38750 | 38650 | 1114 |
| 289 | 20230731 | 134500 | 27546620050 | 38750 | 38750 | 38800 | 38700 | 908 |
| 290 | 20230731 | 134400 | 27511431750 | 38800 | 38800 | 38800 | 38750 | 401 |
| 291 | 20230731 | 134300 | 27495888050 | 38800 | 38800 | 38800 | 38750 | 105 |
| 292 | 20230731 | 134200 | 27491814650 | 38800 | 38850 | 38850 | 38800 | 346 |
| 293 | 20230731 | 134100 | 27478389550 | 38850 | 38850 | 38850 | 38750 | 754 |
| 294 | 20230731 | 134000 | 27449126900 | 38800 | 38750 | 38800 | 38750 | 2329 |
| 295 | 20230731 | 133900 | 27358807600 | 38750 | 38750 | 38750 | 38700 | 117 |
| 296 | 20230731 | 133800 | 27354274250 | 38750 | 38750 | 38750 | 38700 | 693 |
| 297 | 20230731 | 133700 | 27327431550 | 38750 | 38700 | 38750 | 38700 | 171 |
| 298 | 20230731 | 133600 | 27320810400 | 38750 | 38750 | 38750 | 38700 | 1119 |
| 299 | 20230731 | 133500 | 27277484500 | 38750 | 38650 | 38750 | 38650 | 2332 |
| 300 | 20230731 | 133400 | 27187267450 | 38700 | 38650 | 38700 | 38650 | 373 |
| 301 | 20230731 | 133300 | 27172845350 | 38650 | 38650 | 38700 | 38650 | 468 |
| 302 | 20230731 | 133200 | 27154753500 | 38700 | 38650 | 38700 | 38650 | 310 |
| 303 | 20230731 | 133100 | 27142768550 | 38650 | 38650 | 38700 | 38600 | 1050 |
| 304 | 20230731 | 133000 | 27102221400 | 38650 | 38600 | 38650 | 38600 | 182 |
| 305 | 20230731 | 132900 | 27095193200 | 38650 | 38500 | 38650 | 38500 | 1003 |
| 306 | 20230731 | 132800 | 27056512800 | 38550 | 38500 | 38550 | 38450 | 1683 |
| 307 | 20230731 | 132700 | 26991719800 | 38500 | 38650 | 38650 | 38450 | 9257 |
| 308 | 20230731 | 132600 | 26634723750 | 38650 | 38650 | 38700 | 38650 | 1953 |
| 309 | 20230731 | 132500 | 26559236450 | 38700 | 38700 | 38700 | 38650 | 84 |
| 310 | 20230731 | 132400 | 26555986350 | 38650 | 38750 | 38750 | 38650 | 584 |
| 311 | 20230731 | 132300 | 26533399800 | 38700 | 38700 | 38750 | 38650 | 1353 |
| 312 | 20230731 | 132200 | 26481044150 | 38700 | 38700 | 38700 | 38650 | 366 |
| 313 | 20230731 | 132100 | 26466891850 | 38650 | 38650 | 38700 | 38650 | 460 |
| 314 | 20230731 | 132000 | 26449092850 | 38700 | 38600 | 38700 | 38600 | 1093 |
| 315 | 20230731 | 131900 | 26406846550 | 38650 | 38700 | 38700 | 38600 | 1278 |
| 316 | 20230731 | 131800 | 26357457950 | 38700 | 38700 | 38700 | 38650 | 128 |
| 317 | 20230731 | 131700 | 26352504800 | 38700 | 38700 | 38700 | 38650 | 257 |
| 318 | 20230731 | 131600 | 26342563050 | 38700 | 38700 | 38700 | 38650 | 667 |
| 319 | 20230731 | 131500 | 26316755300 | 38700 | 38700 | 38700 | 38650 | 770 |
| 320 | 20230731 | 131400 | 26286988150 | 38700 | 38700 | 38700 | 38650 | 910 |
| 321 | 20230731 | 131300 | 26251812150 | 38700 | 38650 | 38750 | 38650 | 1151 |
| 322 | 20230731 | 131200 | 26207279300 | 38700 | 38650 | 38700 | 38650 | 1004 |
| 323 | 20230731 | 131100 | 26168471050 | 38650 | 38700 | 38700 | 38650 | 1693 |
| 324 | 20230731 | 131000 | 26103033350 | 38650 | 38750 | 38750 | 38650 | 1198 |
| 325 | 20230731 | 130900 | 26056678250 | 38700 | 38700 | 38700 | 38650 | 485 |
| 326 | 20230731 | 130800 | 26037909900 | 38700 | 38700 | 38750 | 38650 | 105 |
| 327 | 20230731 | 130700 | 26033846700 | 38700 | 38700 | 38750 | 38650 | 497 |
| 328 | 20230731 | 130600 | 26014615800 | 38700 | 38700 | 38750 | 38650 | 317 |
| 329 | 20230731 | 130500 | 26002347050 | 38700 | 38650 | 38750 | 38600 | 976 |
| 330 | 20230731 | 130400 | 25964608900 | 38650 | 38700 | 38750 | 38600 | 2101 |
| 331 | 20230731 | 130300 | 25883346100 | 38750 | 38750 | 38750 | 38700 | 402 |
| 332 | 20230731 | 130200 | 25867783800 | 38700 | 38850 | 38850 | 38700 | 3964 |
| 333 | 20230731 | 130100 | 25714040400 | 38850 | 38800 | 38850 | 38800 | 1091 |
| 334 | 20230731 | 130000 | 25671685100 | 38800 | 38800 | 38850 | 38750 | 5082 |
| 335 | 20230731 | 125900 | 25474520950 | 38750 | 38750 | 38800 | 38700 | 1113 |
| 336 | 20230731 | 125800 | 25431392450 | 38750 | 38750 | 38750 | 38700 | 402 |
| 337 | 20230731 | 125700 | 25415820750 | 38750 | 38750 | 38750 | 38700 | 148 |
| 338 | 20230731 | 125600 | 25410086250 | 38750 | 38700 | 38750 | 38700 | 1036 |
| 339 | 20230731 | 125500 | 25369991250 | 38700 | 38700 | 38700 | 38650 | 567 |
| 340 | 20230731 | 125400 | 25348068400 | 38650 | 38700 | 38700 | 38650 | 957 |
| 341 | 20230731 | 125300 | 25311069150 | 38700 | 38750 | 38750 | 38650 | 2086 |
| 342 | 20230731 | 125200 | 25230329700 | 38750 | 38750 | 38800 | 38750 | 603 |
| 343 | 20230731 | 125100 | 25206962500 | 38750 | 38800 | 38800 | 38750 | 274 |
| 344 | 20230731 | 125000 | 25196343900 | 38800 | 38850 | 38850 | 38700 | 2277 |
| 345 | 20230731 | 124900 | 25108108650 | 38800 | 38900 | 38900 | 38800 | 3980 |
| 346 | 20230731 | 124800 | 24953560850 | 38900 | 38900 | 38900 | 38850 | 647 |
| 347 | 20230731 | 124700 | 24928409600 | 38850 | 38850 | 38950 | 38850 | 442 |
| 348 | 20230731 | 124600 | 24911216150 | 38850 | 38950 | 38950 | 38850 | 1563 |
| 349 | 20230731 | 124500 | 24850429250 | 38950 | 39050 | 39050 | 38900 | 1000 |
| 350 | 20230731 | 124400 | 24811456250 | 39050 | 39050 | 39050 | 38950 | 736 |
| 351 | 20230731 | 124300 | 24782752050 | 39000 | 39000 | 39050 | 39000 | 245 |
| 352 | 20230731 | 124200 | 24773195650 | 39000 | 39000 | 39050 | 39000 | 1858 |
| 353 | 20230731 | 124100 | 24700733200 | 39050 | 39050 | 39050 | 39000 | 94 |
| 354 | 20230731 | 124000 | 24697066150 | 39050 | 39150 | 39150 | 39000 | 2704 |
| 355 | 20230731 | 123900 | 24591408800 | 39150 | 39150 | 39150 | 39100 | 271 |
| 356 | 20230731 | 123800 | 24580805650 | 39150 | 39100 | 39150 | 39050 | 378 |
| 357 | 20230731 | 123700 | 24566016200 | 39150 | 39100 | 39200 | 39050 | 2901 |
| 358 | 20230731 | 123600 | 24452573700 | 39150 | 39050 | 39150 | 39000 | 1843 |
| 359 | 20230731 | 123500 | 24380554050 | 39050 | 38800 | 39050 | 38800 | 3805 |
| 360 | 20230731 | 123400 | 24232381050 | 38900 | 38800 | 38900 | 38750 | 3541 |
| 361 | 20230731 | 123300 | 24095002200 | 38750 | 38900 | 38950 | 38750 | 3353 |
| 362 | 20230731 | 123200 | 23964770100 | 38900 | 39050 | 39050 | 38900 | 2546 |
| 363 | 20230731 | 123100 | 23865540950 | 39050 | 39050 | 39050 | 39000 | 408 |
| 364 | 20230731 | 123000 | 23849625200 | 39050 | 39100 | 39200 | 39050 | 4056 |
| 365 | 20230731 | 122900 | 23691156400 | 39200 | 39200 | 39200 | 39150 | 722 |
| 366 | 20230731 | 122800 | 23662875250 | 39200 | 39100 | 39200 | 39050 | 1456 |
| 367 | 20230731 | 122700 | 23605882850 | 39100 | 39100 | 39100 | 39050 | 552 |
| 368 | 20230731 | 122600 | 23584300450 | 39100 | 39150 | 39150 | 39050 | 1648 |
| 369 | 20230731 | 122500 | 23519867950 | 39100 | 39100 | 39150 | 39100 | 934 |
| 370 | 20230731 | 122400 | 23483337400 | 39100 | 39150 | 39150 | 39100 | 1547 |
| 371 | 20230731 | 122300 | 23422808700 | 39150 | 39300 | 39300 | 39100 | 1723 |
| 372 | 20230731 | 122200 | 23355275300 | 39250 | 39300 | 39300 | 39250 | 1168 |
| 373 | 20230731 | 122100 | 23309409300 | 39300 | 39300 | 39300 | 39250 | 382 |
| 374 | 20230731 | 122000 | 23294412700 | 39300 | 39250 | 39300 | 39250 | 509 |
| 375 | 20230731 | 121900 | 23274421950 | 39250 | 39300 | 39350 | 39250 | 351 |
| 376 | 20230731 | 121800 | 23260630950 | 39350 | 39300 | 39350 | 39250 | 1827 |
| 377 | 20230731 | 121700 | 23188821500 | 39300 | 39350 | 39350 | 39250 | 1223 |
| 378 | 20230731 | 121600 | 23140759400 | 39300 | 39300 | 39350 | 39300 | 389 |
| 379 | 20230731 | 121500 | 23125467800 | 39300 | 39300 | 39350 | 39250 | 1000 |
| 380 | 20230731 | 121400 | 23086162950 | 39300 | 39200 | 39300 | 39150 | 962 |
| 381 | 20230731 | 121300 | 23048442050 | 39200 | 39100 | 39250 | 39100 | 1428 |
| 382 | 20230731 | 121200 | 22992510000 | 39150 | 39200 | 39200 | 39100 | 1903 |
| 383 | 20230731 | 121100 | 22917995000 | 39200 | 39150 | 39200 | 39150 | 1089 |
| 384 | 20230731 | 121000 | 22875311650 | 39100 | 39150 | 39200 | 39100 | 398 |
| 385 | 20230731 | 120900 | 22859729550 | 39150 | 39150 | 39200 | 39100 | 635 |
| 386 | 20230731 | 120800 | 22834865850 | 39150 | 39100 | 39150 | 39050 | 1007 |
| 387 | 20230731 | 120700 | 22795496300 | 39100 | 39250 | 39250 | 39100 | 1559 |
| 388 | 20230731 | 120600 | 22734436100 | 39250 | 39300 | 39300 | 39200 | 1017 |
| 389 | 20230731 | 120500 | 22694517450 | 39300 | 39200 | 39300 | 39200 | 1030 |
| 390 | 20230731 | 120400 | 22654065650 | 39200 | 39300 | 39350 | 39200 | 2288 |
| 391 | 20230731 | 120300 | 22564231850 | 39300 | 39400 | 39400 | 39250 | 1614 |
| 392 | 20230731 | 120200 | 22500773000 | 39400 | 39400 | 39450 | 39250 | 3605 |
| 393 | 20230731 | 120100 | 22358859250 | 39350 | 39350 | 39450 | 39300 | 3009 |
| 394 | 20230731 | 120000 | 22240371050 | 39350 | 39300 | 39350 | 39250 | 1555 |
| 395 | 20230731 | 115900 | 22179200050 | 39300 | 39300 | 39300 | 39250 | 628 |
| 396 | 20230731 | 115800 | 22154520400 | 39300 | 39250 | 39300 | 39250 | 1593 |
| 397 | 20230731 | 115700 | 22091938950 | 39200 | 39200 | 39250 | 39150 | 1392 |
| 398 | 20230731 | 115600 | 22037358750 | 39200 | 39200 | 39350 | 39150 | 3764 |
| 399 | 20230731 | 115500 | 21889496250 | 39200 | 39150 | 39200 | 39100 | 2772 |
| 400 | 20230731 | 115400 | 21780892750 | 39150 | 39100 | 39150 | 39050 | 666 |
| 401 | 20230731 | 115300 | 21754840600 | 39100 | 39100 | 39100 | 39050 | 983 |
| 402 | 20230731 | 115200 | 21716411800 | 39100 | 39000 | 39100 | 39000 | 1125 |
| 403 | 20230731 | 115100 | 21672488600 | 39050 | 39000 | 39100 | 39000 | 944 |
| 404 | 20230731 | 115000 | 21635632350 | 38950 | 39000 | 39000 | 38950 | 385 |
| 405 | 20230731 | 114900 | 21620618000 | 38950 | 39000 | 39000 | 38950 | 847 |
| 406 | 20230731 | 114800 | 21587597700 | 39050 | 39000 | 39050 | 38950 | 1778 |
| 407 | 20230731 | 114700 | 21518216050 | 39000 | 38950 | 39000 | 38950 | 788 |
| 408 | 20230731 | 114600 | 21487491350 | 39000 | 38950 | 39000 | 38900 | 741 |
| 409 | 20230731 | 114500 | 21458619200 | 38900 | 38950 | 38950 | 38900 | 754 |
| 410 | 20230731 | 114400 | 21429256100 | 38900 | 38900 | 38950 | 38850 | 1064 |
| 411 | 20230731 | 114300 | 21387871450 | 38900 | 38900 | 38950 | 38900 | 1848 |
| 412 | 20230731 | 114200 | 21315933750 | 38950 | 38950 | 38950 | 38900 | 586 |
| 413 | 20230731 | 114100 | 21293121950 | 38950 | 39000 | 39050 | 38900 | 1285 |
| 414 | 20230731 | 114000 | 21243035000 | 39000 | 38950 | 39000 | 38950 | 2528 |
| 415 | 20230731 | 113900 | 21144456450 | 38950 | 38950 | 39000 | 38950 | 193 |
| 416 | 20230731 | 113800 | 21136934600 | 38900 | 38950 | 39000 | 38900 | 1431 |
| 417 | 20230731 | 113700 | 21081209600 | 38950 | 38850 | 38950 | 38850 | 1194 |
| 418 | 20230731 | 113600 | 21034752850 | 38850 | 38900 | 38900 | 38850 | 953 |
| 419 | 20230731 | 113500 | 20997718600 | 38900 | 38900 | 38900 | 38850 | 533 |
| 420 | 20230731 | 113400 | 20976985000 | 38850 | 38800 | 38900 | 38800 | 3206 |
| 421 | 20230731 | 113300 | 20852567250 | 38800 | 38900 | 38900 | 38750 | 3024 |
| 422 | 20230731 | 113200 | 20735205800 | 38900 | 38900 | 38900 | 38750 | 5512 |
| 423 | 20230731 | 113100 | 20521280000 | 38850 | 38900 | 38950 | 38850 | 767 |
| 424 | 20230731 | 113000 | 20491441300 | 38950 | 38950 | 39000 | 38900 | 896 |
| 425 | 20230731 | 112900 | 20456532950 | 39000 | 38950 | 39000 | 38950 | 1349 |
| 426 | 20230731 | 112800 | 20403975600 | 38950 | 38950 | 38950 | 38850 | 1794 |
| 427 | 20230731 | 112700 | 20334155550 | 38900 | 38900 | 38950 | 38850 | 920 |
| 428 | 20230731 | 112600 | 20298371050 | 38900 | 38900 | 38950 | 38850 | 364 |
| 429 | 20230731 | 112500 | 20284212100 | 38900 | 38900 | 39000 | 38850 | 941 |
| 430 | 20230731 | 112400 | 20247590900 | 38950 | 38950 | 39000 | 38900 | 1177 |
| 431 | 20230731 | 112300 | 20201741150 | 39000 | 38900 | 39000 | 38900 | 3031 |
| 432 | 20230731 | 112200 | 20083646350 | 38900 | 38950 | 38950 | 38900 | 580 |
| 433 | 20230731 | 112100 | 20061065100 | 38950 | 38850 | 38950 | 38850 | 2039 |
| 434 | 20230731 | 112000 | 19981736050 | 38900 | 38750 | 38900 | 38750 | 4449 |
| 435 | 20230731 | 111900 | 19809018450 | 38750 | 38750 | 38800 | 38700 | 1853 |
| 436 | 20230731 | 111800 | 19737158250 | 38750 | 38850 | 38850 | 38750 | 1342 |
| 437 | 20230731 | 111700 | 19685070800 | 38850 | 38900 | 38900 | 38800 | 1915 |
| 438 | 20230731 | 111600 | 19610624350 | 38900 | 38950 | 38950 | 38900 | 1616 |
| 439 | 20230731 | 111500 | 19547697450 | 38900 | 38900 | 38950 | 38850 | 835 |
| 440 | 20230731 | 111400 | 19515214900 | 38900 | 38950 | 38950 | 38850 | 1069 |
| 441 | 20230731 | 111300 | 19473630950 | 38850 | 38900 | 38900 | 38850 | 1187 |
| 442 | 20230731 | 111200 | 19427470350 | 38900 | 38900 | 38900 | 38850 | 1774 |
| 443 | 20230731 | 111100 | 19358481350 | 38900 | 38850 | 38900 | 38800 | 741 |
| 444 | 20230731 | 111000 | 19329693050 | 38850 | 38800 | 38850 | 38800 | 841 |
| 445 | 20230731 | 110900 | 19297030250 | 38800 | 38800 | 38800 | 38700 | 836 |
| 446 | 20230731 | 110800 | 19264615100 | 38800 | 38550 | 38800 | 38550 | 10435 |
| 447 | 20230731 | 110700 | 18861212350 | 38600 | 38550 | 38600 | 38550 | 428 |
| 448 | 20230731 | 110600 | 18844701450 | 38550 | 38600 | 38650 | 38500 | 405 |
| 449 | 20230731 | 110500 | 18829079800 | 38600 | 38700 | 38700 | 38550 | 753 |
| 450 | 20230731 | 110400 | 18800008900 | 38600 | 38600 | 38650 | 38550 | 594 |
| 451 | 20230731 | 110300 | 18777064850 | 38600 | 38550 | 38600 | 38550 | 1198 |
| 452 | 20230731 | 110200 | 18730831850 | 38550 | 38450 | 38600 | 38450 | 546 |
| 453 | 20230731 | 110100 | 18709799800 | 38400 | 38500 | 38550 | 38400 | 3010 |
| 454 | 20230731 | 110000 | 18594150700 | 38500 | 38550 | 38600 | 38500 | 1192 |
| 455 | 20230731 | 105900 | 18548211200 | 38600 | 38600 | 38650 | 38550 | 695 |
| 456 | 20230731 | 105800 | 18521378200 | 38600 | 38550 | 38650 | 38550 | 669 |
| 457 | 20230731 | 105700 | 18495557750 | 38550 | 38600 | 38600 | 38550 | 708 |
| 458 | 20230731 | 105600 | 18468251750 | 38600 | 38600 | 38650 | 38550 | 2005 |
| 459 | 20230731 | 105500 | 18390863650 | 38500 | 38550 | 38550 | 38450 | 6388 |
| 460 | 20230731 | 105400 | 18144716750 | 38500 | 38550 | 38550 | 38500 | 836 |
| 461 | 20230731 | 105300 | 18112522550 | 38550 | 38600 | 38650 | 38500 | 2117 |
| 462 | 20230731 | 105200 | 18030846200 | 38600 | 38600 | 38700 | 38550 | 759 |
| 463 | 20230731 | 105100 | 18001521550 | 38650 | 38600 | 38650 | 38600 | 5124 |
| 464 | 20230731 | 105000 | 17803646250 | 38600 | 38650 | 38650 | 38600 | 939 |
| 465 | 20230731 | 104900 | 17767376000 | 38650 | 38650 | 38700 | 38650 | 483 |
| 466 | 20230731 | 104800 | 17748692650 | 38700 | 38650 | 38750 | 38600 | 483 |
| 467 | 20230731 | 104700 | 17730009800 | 38650 | 38550 | 38700 | 38550 | 2319 |
| 468 | 20230731 | 104600 | 17640498950 | 38600 | 38750 | 38750 | 38600 | 1168 |
| 469 | 20230731 | 104500 | 17595362750 | 38700 | 38800 | 38800 | 38700 | 1580 |
| 470 | 20230731 | 104400 | 17534119550 | 38800 | 38750 | 38800 | 38750 | 1157 |
| 471 | 20230731 | 104300 | 17489236050 | 38800 | 38850 | 38850 | 38750 | 1205 |
| 472 | 20230731 | 104200 | 17442483100 | 38850 | 38650 | 38850 | 38650 | 818 |
| 473 | 20230731 | 104100 | 17410779100 | 38650 | 38650 | 38700 | 38600 | 534 |
| 474 | 20230731 | 104000 | 17390143400 | 38650 | 38600 | 38700 | 38550 | 1613 |
| 475 | 20230731 | 103900 | 17327857950 | 38600 | 38800 | 38850 | 38600 | 2966 |
| 476 | 20230731 | 103800 | 17212980600 | 38800 | 38750 | 38850 | 38750 | 1509 |
| 477 | 20230731 | 103700 | 17154449200 | 38750 | 38800 | 38800 | 38750 | 1592 |
| 478 | 20230731 | 103600 | 17092744500 | 38750 | 38650 | 38800 | 38650 | 1733 |
| 479 | 20230731 | 103500 | 17025610300 | 38700 | 38650 | 38700 | 38650 | 685 |
| 480 | 20230731 | 103400 | 16999120800 | 38650 | 38600 | 38650 | 38600 | 855 |
| 481 | 20230731 | 103300 | 16966085650 | 38600 | 38600 | 38650 | 38550 | 1572 |
| 482 | 20230731 | 103200 | 16905398150 | 38550 | 38550 | 38650 | 38550 | 1027 |
| 483 | 20230731 | 103100 | 16865770700 | 38550 | 38550 | 38600 | 38500 | 466 |
| 484 | 20230731 | 103000 | 16847813100 | 38500 | 38600 | 38600 | 38500 | 1143 |
| 485 | 20230731 | 102900 | 16803709500 | 38600 | 38500 | 38600 | 38450 | 818 |
| 486 | 20230731 | 102800 | 16772221900 | 38500 | 38550 | 38550 | 38450 | 542 |
| 487 | 20230731 | 102700 | 16751356750 | 38550 | 38600 | 38600 | 38500 | 642 |
| 488 | 20230731 | 102600 | 16726597450 | 38600 | 38500 | 38600 | 38500 | 394 |
| 489 | 20230731 | 102500 | 16711408100 | 38500 | 38550 | 38600 | 38500 | 1047 |
| 490 | 20230731 | 102400 | 16671059350 | 38500 | 38500 | 38500 | 38450 | 487 |
| 491 | 20230731 | 102300 | 16652318400 | 38450 | 38450 | 38500 | 38400 | 349 |
| 492 | 20230731 | 102200 | 16638894900 | 38450 | 38350 | 38500 | 38300 | 1133 |
| 493 | 20230731 | 102100 | 16595410350 | 38300 | 38350 | 38350 | 38300 | 1907 |
| 494 | 20230731 | 102000 | 16522289100 | 38350 | 38400 | 38450 | 38350 | 700 |
| 495 | 20230731 | 101900 | 16495389000 | 38400 | 38550 | 38550 | 38350 | 3168 |
| 496 | 20230731 | 101800 | 16373497650 | 38500 | 38550 | 38550 | 38500 | 569 |
| 497 | 20230731 | 101700 | 16351567950 | 38550 | 38550 | 38600 | 38500 | 1181 |
| 498 | 20230731 | 101600 | 16306026900 | 38500 | 38400 | 38550 | 38400 | 756 |
| 499 | 20230731 | 101500 | 16276932800 | 38450 | 38400 | 38450 | 38350 | 1571 |
| 500 | 20230731 | 101400 | 16216588950 | 38400 | 38400 | 38400 | 38350 | 528 |
| 501 | 20230731 | 101300 | 16196320700 | 38350 | 38400 | 38400 | 38350 | 359 |
| 502 | 20230731 | 101200 | 16182543800 | 38350 | 38400 | 38400 | 38350 | 444 |
| 503 | 20230731 | 101100 | 16165508100 | 38400 | 38350 | 38400 | 38300 | 720 |
| 504 | 20230731 | 101000 | 16137892650 | 38350 | 38450 | 38450 | 38300 | 878 |
| 505 | 20230731 | 100900 | 16104219000 | 38450 | 38400 | 38450 | 38350 | 872 |
| 506 | 20230731 | 100800 | 16070754650 | 38350 | 38300 | 38450 | 38250 | 1329 |
| 507 | 20230731 | 100700 | 16019780700 | 38300 | 38350 | 38350 | 38250 | 955 |
| 508 | 20230731 | 100600 | 15983207950 | 38400 | 38550 | 38550 | 38350 | 1865 |
| 509 | 20230731 | 100500 | 15911545000 | 38550 | 38400 | 38550 | 38400 | 2525 |
| 510 | 20230731 | 100400 | 15814421050 | 38400 | 38150 | 38400 | 38150 | 10350 |
| 511 | 20230731 | 100300 | 15418924150 | 38150 | 38350 | 38400 | 38150 | 4619 |
| 512 | 20230731 | 100200 | 15242169150 | 38400 | 38300 | 38400 | 38250 | 1607 |
| 513 | 20230731 | 100100 | 15180572950 | 38300 | 38200 | 38300 | 38100 | 1970 |
| 514 | 20230731 | 100000 | 15105361000 | 38200 | 38250 | 38250 | 38150 | 1017 |
| 515 | 20230731 | 095900 | 15066527050 | 38250 | 38250 | 38350 | 38250 | 1551 |
| 516 | 20230731 | 095800 | 15007169150 | 38250 | 38250 | 38250 | 38150 | 1079 |
| 517 | 20230731 | 095700 | 14965919750 | 38200 | 38250 | 38300 | 38150 | 1378 |
| 518 | 20230731 | 095600 | 14913244950 | 38300 | 38150 | 38300 | 38150 | 1843 |
| 519 | 20230731 | 095500 | 14842722100 | 38150 | 38250 | 38250 | 38100 | 2273 |
| 520 | 20230731 | 095400 | 14756001300 | 38250 | 38300 | 38350 | 38250 | 1948 |
| 521 | 20230731 | 095300 | 14681434900 | 38300 | 38500 | 38500 | 38300 | 2907 |
| 522 | 20230731 | 095200 | 14569894500 | 38500 | 38450 | 38500 | 38400 | 2886 |
| 523 | 20230731 | 095100 | 14458881850 | 38400 | 38400 | 38550 | 38400 | 1398 |
| 524 | 20230731 | 095000 | 14405097100 | 38500 | 38500 | 38550 | 38350 | 3369 |
| 525 | 20230731 | 094900 | 14275647550 | 38500 | 38400 | 38500 | 38350 | 4227 |
| 526 | 20230731 | 094800 | 14113297950 | 38400 | 38450 | 38450 | 38350 | 1250 |
| 527 | 20230731 | 094700 | 14065297950 | 38400 | 38150 | 38450 | 38150 | 6323 |
| 528 | 20230731 | 094600 | 13823439200 | 38150 | 38050 | 38250 | 37900 | 6019 |
| 529 | 20230731 | 094500 | 13593930250 | 38050 | 38400 | 38400 | 37900 | 17403 |
| 530 | 20230731 | 094400 | 12930956900 | 38400 | 38550 | 38550 | 38350 | 8908 |
| 531 | 20230731 | 094300 | 12588150350 | 38600 | 38750 | 38800 | 38550 | 4075 |
| 532 | 20230731 | 094200 | 12430856750 | 38800 | 38650 | 38800 | 38600 | 4205 |
| 533 | 20230731 | 094100 | 12268231350 | 38650 | 38650 | 38650 | 38550 | 2132 |
| 534 | 20230731 | 094000 | 12185932100 | 38650 | 38700 | 38700 | 38600 | 3639 |
| 535 | 20230731 | 093900 | 12045307950 | 38700 | 38800 | 38800 | 38700 | 4087 |
| 536 | 20230731 | 093800 | 11886804100 | 38850 | 39000 | 39000 | 38850 | 949 |
| 537 | 20230731 | 093700 | 11849883100 | 38950 | 38900 | 39000 | 38800 | 5621 |
| 538 | 20230731 | 093600 | 11631262250 | 38900 | 39050 | 39050 | 38850 | 2282 |
| 539 | 20230731 | 093500 | 11542421050 | 39050 | 39100 | 39100 | 39000 | 744 |
| 540 | 20230731 | 093400 | 11513361050 | 39050 | 39000 | 39100 | 38950 | 2177 |
| 541 | 20230731 | 093300 | 11428406650 | 39000 | 39100 | 39150 | 38950 | 3655 |
| 542 | 20230731 | 093200 | 11285658100 | 39100 | 39250 | 39350 | 39000 | 5765 |
| 543 | 20230731 | 093100 | 11059749900 | 39300 | 39400 | 39400 | 39250 | 3321 |
| 544 | 20230731 | 093000 | 10929173100 | 39400 | 39400 | 39450 | 39300 | 4491 |
| 545 | 20230731 | 092900 | 10752459650 | 39400 | 39400 | 39450 | 39300 | 3765 |
| 546 | 20230731 | 092800 | 10604200850 | 39400 | 39850 | 39850 | 39400 | 5949 |
| 547 | 20230731 | 092700 | 10368678750 | 39750 | 39500 | 39850 | 39450 | 14804 |
| 548 | 20230731 | 092600 | 9781557500 | 39450 | 39000 | 39500 | 38950 | 17055 |
| 549 | 20230731 | 092500 | 9112512500 | 39000 | 38900 | 39100 | 38900 | 5727 |
| 550 | 20230731 | 092400 | 8889065150 | 38850 | 38900 | 39000 | 38850 | 10806 |
| 551 | 20230731 | 092300 | 8468664000 | 38900 | 38750 | 38900 | 38700 | 5841 |
| 552 | 20230731 | 092200 | 8241990850 | 38700 | 38550 | 38750 | 38500 | 3853 |
| 553 | 20230731 | 092100 | 8093152550 | 38600 | 38450 | 38600 | 38250 | 5762 |
| 554 | 20230731 | 092000 | 7872073000 | 38450 | 38350 | 38450 | 38250 | 5117 |
| 555 | 20230731 | 091900 | 7675911500 | 38300 | 38550 | 38750 | 38300 | 17626 |
| 556 | 20230731 | 091800 | 6995060550 | 38550 | 38900 | 38900 | 38500 | 7993 |
| 557 | 20230731 | 091700 | 6686019850 | 38950 | 38400 | 38950 | 38300 | 19466 |
| 558 | 20230731 | 091600 | 5933512350 | 38500 | 38550 | 38700 | 38350 | 9768 |
| 559 | 20230731 | 091500 | 5557263600 | 38500 | 38750 | 38750 | 38500 | 5816 |
| 560 | 20230731 | 091400 | 5332663900 | 38700 | 38700 | 38800 | 38600 | 6173 |
| 561 | 20230731 | 091300 | 5093915850 | 38700 | 38700 | 38950 | 38700 | 9122 |
| 562 | 20230731 | 091200 | 4740104250 | 38700 | 39000 | 39000 | 38550 | 16183 |
| 563 | 20230731 | 091100 | 4111706950 | 39000 | 38900 | 39100 | 38800 | 17396 |
| 564 | 20230731 | 091000 | 3433983550 | 38900 | 38700 | 38900 | 38450 | 12063 |
| 565 | 20230731 | 090900 | 2967141600 | 38700 | 38300 | 38750 | 38250 | 10144 |
| 566 | 20230731 | 090800 | 2576781350 | 38250 | 38350 | 38450 | 38150 | 7536 |
| 567 | 20230731 | 090700 | 2288144850 | 38250 | 38300 | 38350 | 38150 | 5638 |
| 568 | 20230731 | 090600 | 2072669800 | 38300 | 38300 | 38350 | 38150 | 6303 |
| 569 | 20230731 | 090500 | 1831823800 | 38350 | 38350 | 38450 | 38300 | 2605 |
| 570 | 20230731 | 090400 | 1731913750 | 38450 | 38400 | 38500 | 38300 | 3701 |
| 571 | 20230731 | 090300 | 1589743400 | 38350 | 38350 | 38500 | 38300 | 5310 |
| 572 | 20230731 | 090200 | 1385738800 | 38300 | 38250 | 38450 | 38200 | 5751 |
| 573 | 20230731 | 090100 | 1165312500 | 38350 | 38200 | 38400 | 38200 | 7049 |
| 574 | 20230731 | 090000 | 895287650 | 38250 | 37650 | 38350 | 37650 | 22142 |