34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 183400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 3 | 20230731 | 183300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 4 | 20230731 | 183200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 5 | 20230731 | 183100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 6 | 20230731 | 183000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 7 | 20230731 | 182900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 8 | 20230731 | 182800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 9 | 20230731 | 182700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 10 | 20230731 | 182600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 11 | 20230731 | 182500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 12 | 20230731 | 182400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 13 | 20230731 | 182300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 14 | 20230731 | 182200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 15 | 20230731 | 182100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 16 | 20230731 | 182000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 17 | 20230731 | 181900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 18 | 20230731 | 181800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 19 | 20230731 | 181700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 20 | 20230731 | 181600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 21 | 20230731 | 181500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 22 | 20230731 | 181400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 23 | 20230731 | 181300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 24 | 20230731 | 181200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 25 | 20230731 | 181100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 26 | 20230731 | 181000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 27 | 20230731 | 180900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 28 | 20230731 | 180800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 29 | 20230731 | 180700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 30 | 20230731 | 180600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 31 | 20230731 | 180500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 32 | 20230731 | 180400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 33 | 20230731 | 180300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 34 | 20230731 | 180200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 35 | 20230731 | 180100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 36 | 20230731 | 180000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 37 | 20230731 | 175900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 38 | 20230731 | 175800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 39 | 20230731 | 175700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 40 | 20230731 | 175600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 41 | 20230731 | 175500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 42 | 20230731 | 175400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 43 | 20230731 | 175300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 44 | 20230731 | 175200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 45 | 20230731 | 175100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 46 | 20230731 | 175000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 47 | 20230731 | 174900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 48 | 20230731 | 174800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 49 | 20230731 | 174700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 50 | 20230731 | 174600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 51 | 20230731 | 174500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 52 | 20230731 | 174400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 53 | 20230731 | 174300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 54 | 20230731 | 174200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 55 | 20230731 | 174100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 56 | 20230731 | 174000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 57 | 20230731 | 173900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 58 | 20230731 | 173800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 59 | 20230731 | 173700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 60 | 20230731 | 173600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 61 | 20230731 | 173500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 62 | 20230731 | 173400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 63 | 20230731 | 173300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 64 | 20230731 | 173200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 65 | 20230731 | 173100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 66 | 20230731 | 173000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 67 | 20230731 | 172900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 68 | 20230731 | 172800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 69 | 20230731 | 172700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 70 | 20230731 | 172600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 71 | 20230731 | 172500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 72 | 20230731 | 172400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 73 | 20230731 | 172300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 74 | 20230731 | 172200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 75 | 20230731 | 172100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 76 | 20230731 | 172000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 77 | 20230731 | 171900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 78 | 20230731 | 171800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 79 | 20230731 | 171700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 80 | 20230731 | 171600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 81 | 20230731 | 171500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 82 | 20230731 | 171400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 83 | 20230731 | 171300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 84 | 20230731 | 171200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 85 | 20230731 | 171100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 86 | 20230731 | 171000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 87 | 20230731 | 170900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 88 | 20230731 | 170800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 89 | 20230731 | 170700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 90 | 20230731 | 170600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 91 | 20230731 | 170500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 92 | 20230731 | 170400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 93 | 20230731 | 170300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 94 | 20230731 | 170200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 95 | 20230731 | 170100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 96 | 20230731 | 170000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 97 | 20230731 | 165900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 98 | 20230731 | 165800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 99 | 20230731 | 165700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 100 | 20230731 | 165600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 101 | 20230731 | 165500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 102 | 20230731 | 165400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 103 | 20230731 | 165300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 104 | 20230731 | 165200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 105 | 20230731 | 165100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 106 | 20230731 | 165000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 107 | 20230731 | 164900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 108 | 20230731 | 164800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 109 | 20230731 | 164700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 110 | 20230731 | 164600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 111 | 20230731 | 164500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 112 | 20230731 | 164400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 113 | 20230731 | 164300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 114 | 20230731 | 164200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 115 | 20230731 | 164100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 116 | 20230731 | 164000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 117 | 20230731 | 163900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 118 | 20230731 | 163800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 119 | 20230731 | 163700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 120 | 20230731 | 163600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 121 | 20230731 | 163500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 122 | 20230731 | 163400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 123 | 20230731 | 163300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 124 | 20230731 | 163200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 125 | 20230731 | 163100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 126 | 20230731 | 163000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 127 | 20230731 | 162900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 128 | 20230731 | 162800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 129 | 20230731 | 162700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 130 | 20230731 | 162600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 131 | 20230731 | 162500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 132 | 20230731 | 162400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 133 | 20230731 | 162300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 134 | 20230731 | 162200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 135 | 20230731 | 162100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 136 | 20230731 | 162000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 137 | 20230731 | 161900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 138 | 20230731 | 161800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 139 | 20230731 | 161700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 140 | 20230731 | 161600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 141 | 20230731 | 161500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 142 | 20230731 | 161400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 143 | 20230731 | 161300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 144 | 20230731 | 161200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 145 | 20230731 | 161100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 146 | 20230731 | 161000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 147 | 20230731 | 160900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 148 | 20230731 | 160800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 149 | 20230731 | 160700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 150 | 20230731 | 160600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 151 | 20230731 | 160500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 152 | 20230731 | 160400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 153 | 20230731 | 160300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 154 | 20230731 | 160200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 155 | 20230731 | 160100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 156 | 20230731 | 160000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 157 | 20230731 | 155900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 158 | 20230731 | 155800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 159 | 20230731 | 155700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 160 | 20230731 | 155600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 161 | 20230731 | 155500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 162 | 20230731 | 155400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 163 | 20230731 | 155300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 164 | 20230731 | 155200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 165 | 20230731 | 155100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 166 | 20230731 | 155000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 167 | 20230731 | 154900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 168 | 20230731 | 154800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 169 | 20230731 | 154700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 170 | 20230731 | 154600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 171 | 20230731 | 154500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 172 | 20230731 | 154400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 173 | 20230731 | 154300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 174 | 20230731 | 154200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 175 | 20230731 | 154100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 176 | 20230731 | 154000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 177 | 20230731 | 153900 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 178 | 20230731 | 153800 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 179 | 20230731 | 153700 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 180 | 20230731 | 153600 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 181 | 20230731 | 153500 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 182 | 20230731 | 153400 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 183 | 20230731 | 153300 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 184 | 20230731 | 153200 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 185 | 20230731 | 153100 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20230731 | 153000 | 668850623200 | 159100 | 159100 | 159100 | 159100 | 55994 |
| 187 | 20230731 | 152900 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20230731 | 152800 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20230731 | 152700 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20230731 | 152600 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20230731 | 152500 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20230731 | 152400 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20230731 | 152300 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20230731 | 152200 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20230731 | 152100 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 196 | 20230731 | 152000 | 659941977800 | 159100 | 159100 | 159100 | 159100 | 0 |
| 197 | 20230731 | 151900 | 659941977800 | 159100 | 158000 | 159300 | 157800 | 32830 |
| 198 | 20230731 | 151800 | 654733043900 | 158000 | 158900 | 158900 | 158000 | 19719 |
| 199 | 20230731 | 151700 | 651604958100 | 158900 | 159400 | 159500 | 158600 | 21368 |
| 200 | 20230731 | 151600 | 648206304100 | 159400 | 157300 | 159400 | 157200 | 26067 |
| 201 | 20230731 | 151500 | 644079790900 | 157300 | 157000 | 157800 | 156900 | 25434 |
| 202 | 20230731 | 151400 | 640077780800 | 157000 | 155100 | 157000 | 155100 | 21203 |
| 203 | 20230731 | 151300 | 636767664400 | 155400 | 155000 | 155900 | 154700 | 15799 |
| 204 | 20230731 | 151200 | 634312123700 | 155000 | 154900 | 155000 | 154300 | 13608 |
| 205 | 20230731 | 151100 | 632208016700 | 154900 | 155600 | 155800 | 154900 | 15952 |
| 206 | 20230731 | 151000 | 629730074300 | 155600 | 155600 | 156000 | 155500 | 10444 |
| 207 | 20230731 | 150900 | 628103695000 | 155700 | 156100 | 156200 | 155300 | 17369 |
| 208 | 20230731 | 150800 | 625400938900 | 156100 | 155000 | 156300 | 155000 | 19641 |
| 209 | 20230731 | 150700 | 622343751100 | 155100 | 154500 | 155100 | 154300 | 14324 |
| 210 | 20230731 | 150600 | 620125996200 | 154500 | 154000 | 154500 | 153600 | 13454 |
| 211 | 20230731 | 150500 | 618054573100 | 154000 | 155100 | 155800 | 154000 | 29065 |
| 212 | 20230731 | 150400 | 613549319400 | 155200 | 153800 | 155200 | 153600 | 28239 |
| 213 | 20230731 | 150300 | 609187428800 | 153400 | 153300 | 154100 | 153200 | 18633 |
| 214 | 20230731 | 150200 | 606323009200 | 153200 | 152100 | 153800 | 152000 | 13527 |
| 215 | 20230731 | 150100 | 604254657000 | 152000 | 152000 | 154000 | 151800 | 35113 |
| 216 | 20230731 | 150000 | 598873540300 | 152100 | 151600 | 152100 | 150300 | 28272 |
| 217 | 20230731 | 145900 | 594600881600 | 151700 | 154200 | 154400 | 150500 | 37750 |
| 218 | 20230731 | 145800 | 588844509700 | 154200 | 152500 | 154200 | 152200 | 33436 |
| 219 | 20230731 | 145700 | 583735896800 | 152500 | 153300 | 153300 | 150000 | 34507 |
| 220 | 20230731 | 145600 | 578477260500 | 153300 | 150600 | 154700 | 149200 | 99814 |
| 221 | 20230731 | 145500 | 563427994900 | 150600 | 156000 | 156000 | 150600 | 60298 |
| 222 | 20230731 | 145400 | 554195197500 | 156000 | 154800 | 156400 | 154700 | 26096 |
| 223 | 20230731 | 145300 | 550137305500 | 154900 | 154700 | 156300 | 154000 | 41714 |
| 224 | 20230731 | 145200 | 543671365600 | 154700 | 157200 | 157300 | 154500 | 39593 |
| 225 | 20230731 | 145100 | 537500307700 | 157200 | 156600 | 157900 | 156100 | 35540 |
| 226 | 20230731 | 145000 | 531923550500 | 156600 | 159300 | 159400 | 156300 | 33422 |
| 227 | 20230731 | 144900 | 526644200800 | 159300 | 159800 | 159800 | 159300 | 9505 |
| 228 | 20230731 | 144800 | 525127423900 | 159700 | 159600 | 159800 | 159500 | 6074 |
| 229 | 20230731 | 144700 | 524157670800 | 159500 | 159700 | 159800 | 159500 | 13848 |
| 230 | 20230731 | 144600 | 521947102100 | 159700 | 159600 | 160000 | 159400 | 8556 |
| 231 | 20230731 | 144500 | 520580946700 | 159500 | 160100 | 160100 | 159500 | 19479 |
| 232 | 20230731 | 144400 | 517468010800 | 160000 | 160400 | 160500 | 160000 | 12588 |
| 233 | 20230731 | 144300 | 515450211300 | 160400 | 159600 | 160500 | 159600 | 14571 |
| 234 | 20230731 | 144200 | 513118208600 | 159700 | 160400 | 160400 | 159600 | 18757 |
| 235 | 20230731 | 144100 | 510116733700 | 160300 | 160600 | 160600 | 160000 | 17893 |
| 236 | 20230731 | 144000 | 507248904500 | 160400 | 159700 | 160800 | 159700 | 71856 |
| 237 | 20230731 | 143900 | 495737773400 | 159800 | 159100 | 159800 | 158900 | 18427 |
| 238 | 20230731 | 143800 | 492804907100 | 159200 | 160000 | 160000 | 159100 | 17971 |
| 239 | 20230731 | 143700 | 489937008400 | 159900 | 159900 | 160000 | 159800 | 22299 |
| 240 | 20230731 | 143600 | 486370990200 | 159900 | 159100 | 159900 | 159000 | 24068 |
| 241 | 20230731 | 143500 | 482532339500 | 159000 | 158800 | 159100 | 158700 | 17215 |
| 242 | 20230731 | 143400 | 479796267800 | 158800 | 158700 | 158800 | 158600 | 9584 |
| 243 | 20230731 | 143300 | 478275354600 | 158800 | 158800 | 158900 | 158600 | 6827 |
| 244 | 20230731 | 143200 | 477191948100 | 158800 | 158700 | 159000 | 158500 | 15466 |
| 245 | 20230731 | 143100 | 474735485300 | 158800 | 158200 | 158800 | 158200 | 11058 |
| 246 | 20230731 | 143000 | 472983836100 | 158200 | 157600 | 158600 | 157200 | 19059 |
| 247 | 20230731 | 142900 | 469974348900 | 157700 | 159000 | 159100 | 157600 | 22817 |
| 248 | 20230731 | 142800 | 466360426800 | 159000 | 158500 | 159300 | 158400 | 17903 |
| 249 | 20230731 | 142700 | 463516390400 | 158500 | 159500 | 159600 | 158400 | 27968 |
| 250 | 20230731 | 142600 | 459069930900 | 159400 | 158500 | 159500 | 158500 | 25653 |
| 251 | 20230731 | 142500 | 454991312600 | 158600 | 158000 | 158600 | 157900 | 18861 |
| 252 | 20230731 | 142400 | 452003591000 | 158000 | 157900 | 158600 | 157600 | 39291 |
| 253 | 20230731 | 142300 | 445791856700 | 158000 | 157200 | 158000 | 157000 | 30452 |
| 254 | 20230731 | 142200 | 440992388100 | 157200 | 155300 | 157200 | 155200 | 42468 |
| 255 | 20230731 | 142100 | 434364939000 | 155300 | 155300 | 155300 | 155100 | 5009 |
| 256 | 20230731 | 142000 | 433587461200 | 155300 | 154900 | 155300 | 154900 | 5743 |
| 257 | 20230731 | 141900 | 432696952000 | 155000 | 154700 | 155000 | 154700 | 5055 |
| 258 | 20230731 | 141800 | 431914246000 | 154800 | 154400 | 154900 | 154400 | 6163 |
| 259 | 20230731 | 141700 | 430961179600 | 154500 | 154500 | 154600 | 154400 | 5645 |
| 260 | 20230731 | 141600 | 430089201900 | 154500 | 154800 | 154900 | 154500 | 4677 |
| 261 | 20230731 | 141500 | 429365982700 | 154800 | 154800 | 154900 | 154700 | 4750 |
| 262 | 20230731 | 141400 | 428630674600 | 154700 | 154900 | 155000 | 154300 | 8407 |
| 263 | 20230731 | 141300 | 427330305000 | 154800 | 155900 | 155900 | 154800 | 14433 |
| 264 | 20230731 | 141200 | 425087576500 | 155800 | 154900 | 155900 | 154900 | 17840 |
| 265 | 20230731 | 141100 | 422316364000 | 155000 | 154500 | 155000 | 154500 | 5261 |
| 266 | 20230731 | 141000 | 421502015700 | 154500 | 154000 | 154600 | 154000 | 8644 |
| 267 | 20230731 | 140900 | 420167204800 | 154100 | 154600 | 154600 | 153700 | 16098 |
| 268 | 20230731 | 140800 | 417686986800 | 154600 | 154100 | 154800 | 154100 | 8076 |
| 269 | 20230731 | 140700 | 416439642000 | 154200 | 154500 | 155000 | 154100 | 13932 |
| 270 | 20230731 | 140600 | 414286461500 | 154400 | 154900 | 155100 | 154000 | 16697 |
| 271 | 20230731 | 140500 | 411707447000 | 154900 | 155600 | 156000 | 154400 | 31765 |
| 272 | 20230731 | 140400 | 406771603000 | 155600 | 155300 | 155600 | 155200 | 12530 |
| 273 | 20230731 | 140300 | 404823983200 | 155400 | 155000 | 155500 | 154800 | 16034 |
| 274 | 20230731 | 140200 | 402335010500 | 155000 | 155800 | 156000 | 154500 | 34145 |
| 275 | 20230731 | 140100 | 397027470500 | 155900 | 154400 | 155900 | 154400 | 38408 |
| 276 | 20230731 | 140000 | 391071397200 | 154500 | 155000 | 155000 | 153600 | 23487 |
| 277 | 20230731 | 135900 | 387446919300 | 155000 | 154000 | 155000 | 154000 | 26560 |
| 278 | 20230731 | 135800 | 383336304500 | 154000 | 153400 | 154300 | 153300 | 36967 |
| 279 | 20230731 | 135700 | 377649433300 | 153400 | 152000 | 153400 | 151900 | 49327 |
| 280 | 20230731 | 135600 | 370133416200 | 151900 | 151900 | 152000 | 151800 | 3173 |
| 281 | 20230731 | 135500 | 369651397000 | 151900 | 151800 | 151900 | 151700 | 3637 |
| 282 | 20230731 | 135400 | 369099106200 | 151800 | 151800 | 151900 | 151700 | 3139 |
| 283 | 20230731 | 135300 | 368622561700 | 151800 | 151800 | 151900 | 151700 | 1702 |
| 284 | 20230731 | 135200 | 368364181400 | 151900 | 151400 | 151900 | 151300 | 3775 |
| 285 | 20230731 | 135100 | 367792147700 | 151400 | 151500 | 151600 | 151400 | 3803 |
| 286 | 20230731 | 135000 | 367216228600 | 151500 | 151800 | 151900 | 151500 | 6601 |
| 287 | 20230731 | 134900 | 366215164200 | 151800 | 151900 | 152000 | 151800 | 9621 |
| 288 | 20230731 | 134800 | 364753574500 | 151900 | 151900 | 152000 | 151700 | 7212 |
| 289 | 20230731 | 134700 | 363658319800 | 151900 | 151900 | 152000 | 151900 | 8198 |
| 290 | 20230731 | 134600 | 362412536200 | 151900 | 151500 | 152000 | 151400 | 6392 |
| 291 | 20230731 | 134500 | 361441832100 | 151500 | 151700 | 151800 | 151200 | 5306 |
| 292 | 20230731 | 134400 | 360638021300 | 151700 | 151900 | 152000 | 151700 | 10840 |
| 293 | 20230731 | 134300 | 358991334800 | 152000 | 152000 | 152000 | 151900 | 4792 |
| 294 | 20230731 | 134200 | 358263132500 | 151900 | 151600 | 152000 | 151500 | 14717 |
| 295 | 20230731 | 134100 | 356028644100 | 151600 | 151100 | 151600 | 151000 | 7013 |
| 296 | 20230731 | 134000 | 354967160900 | 151000 | 151400 | 151400 | 151000 | 3742 |
| 297 | 20230731 | 133900 | 354401301500 | 151400 | 151600 | 151600 | 151300 | 5305 |
| 298 | 20230731 | 133800 | 353597879400 | 151500 | 151500 | 151600 | 151500 | 4826 |
| 299 | 20230731 | 133700 | 352866374200 | 151500 | 151500 | 151600 | 151400 | 8308 |
| 300 | 20230731 | 133600 | 351607818000 | 151400 | 151200 | 151500 | 151100 | 6701 |
| 301 | 20230731 | 133500 | 350593646500 | 151100 | 150800 | 151200 | 150800 | 8252 |
| 302 | 20230731 | 133400 | 349347606000 | 150800 | 151000 | 151000 | 150800 | 3873 |
| 303 | 20230731 | 133300 | 348763063200 | 151000 | 150700 | 151000 | 150600 | 11661 |
| 304 | 20230731 | 133200 | 347003528100 | 150600 | 150600 | 150700 | 150500 | 2606 |
| 305 | 20230731 | 133100 | 346611086500 | 150600 | 150600 | 150600 | 150500 | 1534 |
| 306 | 20230731 | 133000 | 346380085200 | 150600 | 150400 | 150600 | 150400 | 2534 |
| 307 | 20230731 | 132900 | 345998628800 | 150400 | 150400 | 150500 | 150300 | 1040 |
| 308 | 20230731 | 132800 | 345842205200 | 150300 | 150400 | 150500 | 150300 | 2657 |
| 309 | 20230731 | 132700 | 345442597800 | 150400 | 150600 | 150600 | 150400 | 2265 |
| 310 | 20230731 | 132600 | 345101824700 | 150600 | 150600 | 150600 | 150500 | 1409 |
| 311 | 20230731 | 132500 | 344889720100 | 150600 | 150500 | 150600 | 150500 | 1265 |
| 312 | 20230731 | 132400 | 344699318300 | 150500 | 150400 | 150600 | 150400 | 3035 |
| 313 | 20230731 | 132300 | 344242534600 | 150500 | 150500 | 150500 | 150300 | 2079 |
| 314 | 20230731 | 132200 | 343929790100 | 150500 | 150500 | 150600 | 150400 | 1659 |
| 315 | 20230731 | 132100 | 343680161100 | 150500 | 150500 | 150500 | 150400 | 1526 |
| 316 | 20230731 | 132000 | 343450575100 | 150400 | 150500 | 150600 | 150400 | 2598 |
| 317 | 20230731 | 131900 | 343059722000 | 150500 | 150500 | 150600 | 150400 | 1464 |
| 318 | 20230731 | 131800 | 342839392200 | 150500 | 150400 | 150500 | 150400 | 2300 |
| 319 | 20230731 | 131700 | 342493307600 | 150500 | 150300 | 150500 | 150300 | 2796 |
| 320 | 20230731 | 131600 | 342072747700 | 150300 | 150400 | 150400 | 150300 | 1354 |
| 321 | 20230731 | 131500 | 341869153900 | 150400 | 150400 | 150400 | 150300 | 886 |
| 322 | 20230731 | 131400 | 341735936300 | 150400 | 150300 | 150400 | 150300 | 361 |
| 323 | 20230731 | 131300 | 341681654800 | 150400 | 150300 | 150400 | 150300 | 2019 |
| 324 | 20230731 | 131200 | 341378041300 | 150300 | 150300 | 150400 | 150300 | 656 |
| 325 | 20230731 | 131100 | 341279431700 | 150400 | 150400 | 150500 | 150300 | 1374 |
| 326 | 20230731 | 131000 | 341072744500 | 150400 | 150600 | 150600 | 150000 | 2241 |
| 327 | 20230731 | 130900 | 340735806400 | 150600 | 150000 | 150600 | 150000 | 9483 |
| 328 | 20230731 | 130800 | 339309807300 | 150000 | 149800 | 150000 | 149800 | 2065 |
| 329 | 20230731 | 130700 | 339000103900 | 149900 | 149900 | 149900 | 149800 | 932 |
| 330 | 20230731 | 130600 | 338860401800 | 149800 | 149800 | 149900 | 149700 | 1208 |
| 331 | 20230731 | 130500 | 338679486400 | 149800 | 149700 | 149800 | 149700 | 1951 |
| 332 | 20230731 | 130400 | 338387310100 | 149700 | 149800 | 149800 | 149700 | 672 |
| 333 | 20230731 | 130300 | 338286702400 | 149800 | 149900 | 150000 | 149700 | 2969 |
| 334 | 20230731 | 130200 | 337841907900 | 149900 | 150000 | 150000 | 149900 | 1089 |
| 335 | 20230731 | 130100 | 337678640200 | 150000 | 150000 | 150000 | 149900 | 1353 |
| 336 | 20230731 | 130000 | 337475730900 | 150000 | 150000 | 150000 | 149900 | 1248 |
| 337 | 20230731 | 125900 | 337288571900 | 149900 | 150000 | 150000 | 149900 | 982 |
| 338 | 20230731 | 125800 | 337141325400 | 150000 | 149900 | 150000 | 149900 | 978 |
| 339 | 20230731 | 125700 | 336994693900 | 150000 | 149600 | 150000 | 149500 | 3994 |
| 340 | 20230731 | 125600 | 336396481700 | 149600 | 149500 | 149600 | 149400 | 1341 |
| 341 | 20230731 | 125500 | 336196060900 | 149400 | 149600 | 149700 | 149400 | 2162 |
| 342 | 20230731 | 125400 | 335872687200 | 149600 | 149600 | 149700 | 149600 | 1939 |
| 343 | 20230731 | 125300 | 335582508100 | 149600 | 149400 | 150000 | 149400 | 2187 |
| 344 | 20230731 | 125200 | 335255090300 | 149500 | 149100 | 149500 | 149000 | 4502 |
| 345 | 20230731 | 125100 | 334583945900 | 149100 | 149600 | 149700 | 149100 | 7060 |
| 346 | 20230731 | 125000 | 333528949900 | 149600 | 149800 | 149800 | 149600 | 4952 |
| 347 | 20230731 | 124900 | 332787705100 | 149800 | 150300 | 150400 | 149700 | 14989 |
| 348 | 20230731 | 124800 | 330538725400 | 150400 | 150300 | 150400 | 150300 | 1109 |
| 349 | 20230731 | 124700 | 330371991600 | 150300 | 150200 | 150300 | 150100 | 1786 |
| 350 | 20230731 | 124600 | 330103699900 | 150200 | 150000 | 150200 | 150000 | 1590 |
| 351 | 20230731 | 124500 | 329865057500 | 150000 | 150000 | 150100 | 150000 | 1777 |
| 352 | 20230731 | 124400 | 329598343500 | 150100 | 150000 | 150100 | 150000 | 3788 |
| 353 | 20230731 | 124300 | 329029814100 | 150000 | 150200 | 150300 | 150000 | 1799 |
| 354 | 20230731 | 124200 | 328759690400 | 150300 | 150400 | 150500 | 150200 | 1161 |
| 355 | 20230731 | 124100 | 328585133300 | 150400 | 150400 | 150500 | 150300 | 537 |
| 356 | 20230731 | 124000 | 328504358900 | 150300 | 150600 | 150700 | 150300 | 3130 |
| 357 | 20230731 | 123900 | 328033140000 | 150600 | 150000 | 150600 | 149900 | 5504 |
| 358 | 20230731 | 123800 | 327206424600 | 150000 | 149900 | 150000 | 149900 | 1185 |
| 359 | 20230731 | 123700 | 327028723500 | 149900 | 150000 | 150000 | 149900 | 3482 |
| 360 | 20230731 | 123600 | 326506670300 | 150000 | 150100 | 150100 | 149900 | 6228 |
| 361 | 20230731 | 123500 | 325572425300 | 150000 | 150200 | 150300 | 150000 | 4045 |
| 362 | 20230731 | 123400 | 324965214300 | 150200 | 150400 | 150400 | 150200 | 2795 |
| 363 | 20230731 | 123300 | 324545119500 | 150300 | 150400 | 150500 | 150300 | 1827 |
| 364 | 20230731 | 123200 | 324270393400 | 150300 | 150300 | 150600 | 150300 | 1734 |
| 365 | 20230731 | 123100 | 324009602400 | 150300 | 150400 | 150500 | 150200 | 1458 |
| 366 | 20230731 | 123000 | 323790424600 | 150500 | 150600 | 150600 | 150200 | 3318 |
| 367 | 20230731 | 122900 | 323291381400 | 150600 | 150700 | 150700 | 150600 | 1377 |
| 368 | 20230731 | 122800 | 323083963000 | 150700 | 150500 | 150700 | 150400 | 1242 |
| 369 | 20230731 | 122700 | 322897024600 | 150400 | 150600 | 150700 | 150400 | 1772 |
| 370 | 20230731 | 122600 | 322630215200 | 150700 | 150900 | 150900 | 150700 | 3316 |
| 371 | 20230731 | 122500 | 322130348500 | 150800 | 150800 | 150900 | 150700 | 3990 |
| 372 | 20230731 | 122400 | 321528648400 | 150700 | 150700 | 150900 | 150600 | 3063 |
| 373 | 20230731 | 122300 | 321066792900 | 150700 | 150400 | 150700 | 150400 | 2163 |
| 374 | 20230731 | 122200 | 320741229600 | 150500 | 150200 | 150500 | 150100 | 4522 |
| 375 | 20230731 | 122100 | 320061603100 | 150200 | 150200 | 150200 | 150100 | 2454 |
| 376 | 20230731 | 122000 | 319693168900 | 150100 | 150300 | 150400 | 150100 | 3963 |
| 377 | 20230731 | 121900 | 319097945300 | 150400 | 150500 | 150700 | 150300 | 3470 |
| 378 | 20230731 | 121800 | 318575832200 | 150600 | 150800 | 150900 | 150500 | 5230 |
| 379 | 20230731 | 121700 | 317787547500 | 150800 | 150900 | 150900 | 150800 | 4463 |
| 380 | 20230731 | 121600 | 317114371500 | 150800 | 151000 | 151100 | 150800 | 7020 |
| 381 | 20230731 | 121500 | 316054468200 | 151000 | 151500 | 151500 | 150900 | 11641 |
| 382 | 20230731 | 121400 | 314294794900 | 151500 | 151300 | 151500 | 151200 | 9301 |
| 383 | 20230731 | 121300 | 312886476400 | 151300 | 151000 | 151300 | 150900 | 18718 |
| 384 | 20230731 | 121200 | 310059462900 | 150900 | 150800 | 151000 | 150800 | 3088 |
| 385 | 20230731 | 121100 | 309593358200 | 150900 | 150900 | 150900 | 150800 | 4427 |
| 386 | 20230731 | 121000 | 308925388800 | 150900 | 150900 | 150900 | 150800 | 4497 |
| 387 | 20230731 | 120900 | 308246878900 | 150900 | 150800 | 150900 | 150700 | 6022 |
| 388 | 20230731 | 120800 | 307338838900 | 150700 | 150600 | 150800 | 150500 | 7924 |
| 389 | 20230731 | 120700 | 306145029800 | 150500 | 150400 | 150600 | 150400 | 4257 |
| 390 | 20230731 | 120600 | 305504395300 | 150400 | 150300 | 150500 | 150300 | 1411 |
| 391 | 20230731 | 120500 | 305292182600 | 150400 | 150100 | 150400 | 150100 | 1502 |
| 392 | 20230731 | 120400 | 305066468800 | 150200 | 150000 | 150200 | 150000 | 2081 |
| 393 | 20230731 | 120300 | 304754205200 | 150000 | 150300 | 150300 | 150000 | 2539 |
| 394 | 20230731 | 120200 | 304373079300 | 150300 | 150700 | 150700 | 150200 | 4875 |
| 395 | 20230731 | 120100 | 303639191500 | 150600 | 150700 | 150700 | 150600 | 5310 |
| 396 | 20230731 | 120000 | 302839248400 | 150700 | 149900 | 150700 | 149900 | 23383 |
| 397 | 20230731 | 115900 | 299324641800 | 149800 | 149900 | 149900 | 149800 | 1341 |
| 398 | 20230731 | 115800 | 299123631000 | 149900 | 149900 | 149900 | 149800 | 914 |
| 399 | 20230731 | 115700 | 298986635000 | 149900 | 149800 | 149900 | 149800 | 1621 |
| 400 | 20230731 | 115600 | 298743718200 | 149900 | 149800 | 149900 | 149800 | 904 |
| 401 | 20230731 | 115500 | 298608263100 | 149800 | 149800 | 149900 | 149800 | 795 |
| 402 | 20230731 | 115400 | 298489157600 | 149800 | 149800 | 149900 | 149700 | 747 |
| 403 | 20230731 | 115300 | 298377236500 | 149800 | 149900 | 149900 | 149700 | 1251 |
| 404 | 20230731 | 115200 | 298189797900 | 149900 | 149700 | 150000 | 149700 | 523 |
| 405 | 20230731 | 115100 | 298111417000 | 149700 | 150000 | 150000 | 149600 | 2975 |
| 406 | 20230731 | 115000 | 297665576000 | 150000 | 149600 | 150100 | 149600 | 7812 |
| 407 | 20230731 | 114900 | 296494719200 | 149600 | 149700 | 149700 | 149600 | 1088 |
| 408 | 20230731 | 114800 | 296331917900 | 149700 | 149500 | 149700 | 149500 | 869 |
| 409 | 20230731 | 114700 | 296201911900 | 149600 | 149500 | 149600 | 149400 | 725 |
| 410 | 20230731 | 114600 | 296093502000 | 149500 | 149400 | 149600 | 149400 | 1567 |
| 411 | 20230731 | 114500 | 295859303300 | 149400 | 149400 | 149500 | 149400 | 1410 |
| 412 | 20230731 | 114400 | 295648643900 | 149400 | 149500 | 149500 | 149400 | 1429 |
| 413 | 20230731 | 114300 | 295435077000 | 149500 | 149500 | 149600 | 149400 | 667 |
| 414 | 20230731 | 114200 | 295335354700 | 149400 | 149600 | 149700 | 149400 | 2795 |
| 415 | 20230731 | 114100 | 294917460100 | 149700 | 149600 | 149700 | 149600 | 1172 |
| 416 | 20230731 | 114000 | 294742113700 | 149600 | 149700 | 149700 | 149600 | 495 |
| 417 | 20230731 | 113900 | 294668039600 | 149700 | 149500 | 149800 | 149500 | 1976 |
| 418 | 20230731 | 113800 | 294372189600 | 149600 | 149500 | 149700 | 149400 | 1076 |
| 419 | 20230731 | 113700 | 294211314200 | 149500 | 149400 | 149500 | 149300 | 1861 |
| 420 | 20230731 | 113600 | 293933274800 | 149400 | 149400 | 149500 | 149300 | 1218 |
| 421 | 20230731 | 113500 | 293751304300 | 149400 | 149200 | 149400 | 149200 | 1349 |
| 422 | 20230731 | 113400 | 293549840900 | 149200 | 149300 | 149400 | 149000 | 6845 |
| 423 | 20230731 | 113300 | 292529280400 | 149400 | 149600 | 149600 | 149400 | 2330 |
| 424 | 20230731 | 113200 | 292180917100 | 149600 | 149900 | 150000 | 149500 | 2421 |
| 425 | 20230731 | 113100 | 291818255800 | 149900 | 150200 | 150300 | 149800 | 2549 |
| 426 | 20230731 | 113000 | 291435634800 | 150200 | 149500 | 150300 | 149400 | 18142 |
| 427 | 20230731 | 112900 | 288715142100 | 149500 | 149400 | 149600 | 149400 | 2592 |
| 428 | 20230731 | 112800 | 288327694700 | 149500 | 149400 | 149500 | 149300 | 1114 |
| 429 | 20230731 | 112700 | 288161241700 | 149300 | 149300 | 149400 | 149200 | 434 |
| 430 | 20230731 | 112600 | 288096435200 | 149300 | 149200 | 149300 | 149100 | 1044 |
| 431 | 20230731 | 112500 | 287940685800 | 149200 | 149100 | 149300 | 149100 | 3871 |
| 432 | 20230731 | 112400 | 287363271100 | 149100 | 149400 | 149400 | 149100 | 1259 |
| 433 | 20230731 | 112300 | 287175358100 | 149400 | 149500 | 149600 | 149300 | 2478 |
| 434 | 20230731 | 112200 | 286805004300 | 149500 | 149600 | 149700 | 149500 | 1169 |
| 435 | 20230731 | 112100 | 286630189800 | 149600 | 149600 | 149700 | 149500 | 1458 |
| 436 | 20230731 | 112000 | 286412117200 | 149600 | 149600 | 149600 | 149500 | 779 |
| 437 | 20230731 | 111900 | 286295596200 | 149500 | 149500 | 149600 | 149500 | 1579 |
| 438 | 20230731 | 111800 | 286059490100 | 149600 | 149500 | 149700 | 149500 | 1151 |
| 439 | 20230731 | 111700 | 285887354300 | 149500 | 149600 | 149700 | 149500 | 1827 |
| 440 | 20230731 | 111600 | 285614024300 | 149600 | 149700 | 149700 | 149600 | 1225 |
| 441 | 20230731 | 111500 | 285430733300 | 149700 | 149400 | 149700 | 149400 | 2163 |
| 442 | 20230731 | 111400 | 285107069900 | 149400 | 149400 | 149600 | 149400 | 2404 |
| 443 | 20230731 | 111300 | 284747619800 | 149500 | 149600 | 149600 | 149400 | 1452 |
| 444 | 20230731 | 111200 | 284530541400 | 149500 | 149600 | 149600 | 149500 | 1469 |
| 445 | 20230731 | 111100 | 284310891700 | 149500 | 149700 | 149700 | 149500 | 1380 |
| 446 | 20230731 | 111000 | 284104483000 | 149700 | 149900 | 149900 | 149100 | 2388 |
| 447 | 20230731 | 110900 | 283747162200 | 149900 | 150000 | 150100 | 149800 | 4795 |
| 448 | 20230731 | 110800 | 283027996700 | 150100 | 148800 | 150100 | 148800 | 23387 |
| 449 | 20230731 | 110700 | 279524988800 | 148900 | 148900 | 149000 | 148900 | 1339 |
| 450 | 20230731 | 110600 | 279325576200 | 149000 | 148900 | 149000 | 148700 | 2527 |
| 451 | 20230731 | 110500 | 278949460000 | 148900 | 149100 | 149100 | 148800 | 1474 |
| 452 | 20230731 | 110400 | 278729936900 | 149000 | 149200 | 149200 | 149000 | 1811 |
| 453 | 20230731 | 110300 | 278460060500 | 149100 | 149100 | 149200 | 149100 | 1791 |
| 454 | 20230731 | 110200 | 278192989800 | 149100 | 149200 | 149200 | 149100 | 1223 |
| 455 | 20230731 | 110100 | 278010583100 | 149200 | 149500 | 149500 | 149000 | 1400 |
| 456 | 20230731 | 110000 | 277801705400 | 149600 | 149000 | 149600 | 148900 | 4206 |
| 457 | 20230731 | 105900 | 277173478000 | 149000 | 148800 | 149000 | 148700 | 3357 |
| 458 | 20230731 | 105800 | 276673666600 | 148800 | 148700 | 148800 | 148600 | 2138 |
| 459 | 20230731 | 105700 | 276355727500 | 148700 | 148600 | 148700 | 148500 | 2893 |
| 460 | 20230731 | 105600 | 275925898300 | 148600 | 148900 | 148900 | 148600 | 4802 |
| 461 | 20230731 | 105500 | 275211832500 | 148900 | 148900 | 148900 | 148800 | 1397 |
| 462 | 20230731 | 105400 | 275003926100 | 148900 | 148900 | 149000 | 148800 | 2080 |
| 463 | 20230731 | 105300 | 274694301100 | 148800 | 148900 | 149100 | 148700 | 2756 |
| 464 | 20230731 | 105200 | 274284029700 | 148800 | 149400 | 149500 | 148800 | 3072 |
| 465 | 20230731 | 105100 | 273825909400 | 149500 | 149300 | 149500 | 149200 | 1845 |
| 466 | 20230731 | 105000 | 273550276100 | 149300 | 149500 | 149600 | 149300 | 1310 |
| 467 | 20230731 | 104900 | 273354449800 | 149500 | 149700 | 149700 | 149500 | 1981 |
| 468 | 20230731 | 104800 | 273058065600 | 149700 | 149100 | 149700 | 149000 | 3211 |
| 469 | 20230731 | 104700 | 272578256000 | 149000 | 148600 | 149100 | 148500 | 5360 |
| 470 | 20230731 | 104600 | 271781342400 | 148500 | 149200 | 149200 | 148500 | 6397 |
| 471 | 20230731 | 104500 | 270828925500 | 149200 | 149500 | 149600 | 149100 | 4203 |
| 472 | 20230731 | 104400 | 270201137600 | 149500 | 149700 | 149700 | 149500 | 4162 |
| 473 | 20230731 | 104300 | 269578576900 | 149600 | 149600 | 149700 | 149600 | 2581 |
| 474 | 20230731 | 104200 | 269192386000 | 149700 | 149700 | 149800 | 149600 | 3129 |
| 475 | 20230731 | 104100 | 268724029000 | 149700 | 149800 | 149800 | 149600 | 3795 |
| 476 | 20230731 | 104000 | 268155986000 | 149800 | 149900 | 149900 | 149700 | 2770 |
| 477 | 20230731 | 103900 | 267740965200 | 149900 | 149900 | 150000 | 149700 | 2496 |
| 478 | 20230731 | 103800 | 267366932200 | 149900 | 149900 | 150000 | 149800 | 2949 |
| 479 | 20230731 | 103700 | 266924867500 | 149900 | 150000 | 150000 | 149800 | 4364 |
| 480 | 20230731 | 103600 | 266270656200 | 150000 | 149900 | 150000 | 149900 | 3797 |
| 481 | 20230731 | 103500 | 265701247500 | 149900 | 149800 | 150000 | 149800 | 2826 |
| 482 | 20230731 | 103400 | 265277664400 | 149900 | 150000 | 150100 | 149600 | 3549 |
| 483 | 20230731 | 103300 | 264745731200 | 150100 | 150000 | 150200 | 150000 | 5712 |
| 484 | 20230731 | 103200 | 263888513300 | 150100 | 149500 | 150100 | 149500 | 4655 |
| 485 | 20230731 | 103100 | 263190875500 | 149500 | 149800 | 149900 | 149000 | 6397 |
| 486 | 20230731 | 103000 | 262234768200 | 149900 | 150200 | 150600 | 149800 | 9253 |
| 487 | 20230731 | 102900 | 260844985500 | 150200 | 149800 | 150700 | 149800 | 51686 |
| 488 | 20230731 | 102800 | 253082806400 | 149800 | 149700 | 149900 | 149400 | 8918 |
| 489 | 20230731 | 102700 | 251747567900 | 149700 | 149000 | 149700 | 149000 | 11359 |
| 490 | 20230731 | 102600 | 250050405700 | 149100 | 148600 | 149100 | 148500 | 7610 |
| 491 | 20230731 | 102500 | 248917828200 | 148600 | 148800 | 148800 | 148500 | 3991 |
| 492 | 20230731 | 102400 | 248324455700 | 148800 | 148900 | 148900 | 148600 | 3323 |
| 493 | 20230731 | 102300 | 247830026600 | 149000 | 148900 | 149000 | 148800 | 3825 |
| 494 | 20230731 | 102200 | 247260380500 | 148900 | 149200 | 149200 | 148900 | 3886 |
| 495 | 20230731 | 102100 | 246681244700 | 149200 | 149200 | 149300 | 148900 | 6237 |
| 496 | 20230731 | 102000 | 245751173100 | 149200 | 149000 | 149300 | 148900 | 5223 |
| 497 | 20230731 | 101900 | 244972163500 | 149000 | 149000 | 149100 | 148700 | 4571 |
| 498 | 20230731 | 101800 | 244291286100 | 149000 | 149400 | 149400 | 148600 | 7313 |
| 499 | 20230731 | 101700 | 243200836100 | 149400 | 148800 | 149500 | 148800 | 11463 |
| 500 | 20230731 | 101600 | 241491370800 | 148800 | 148700 | 149000 | 148500 | 5811 |
| 501 | 20230731 | 101500 | 240626653700 | 148600 | 148700 | 148700 | 148500 | 2842 |
| 502 | 20230731 | 101400 | 240204312700 | 148700 | 148700 | 148700 | 148600 | 1914 |
| 503 | 20230731 | 101300 | 239919767800 | 148700 | 148800 | 149000 | 148600 | 5022 |
| 504 | 20230731 | 101200 | 239172708700 | 149000 | 148300 | 149000 | 148300 | 6487 |
| 505 | 20230731 | 101100 | 238207970700 | 148400 | 147900 | 148500 | 147800 | 4099 |
| 506 | 20230731 | 101000 | 237600936900 | 148000 | 148100 | 148200 | 147800 | 4264 |
| 507 | 20230731 | 100900 | 236969761300 | 148200 | 148400 | 148500 | 148100 | 5126 |
| 508 | 20230731 | 100800 | 236209733500 | 148500 | 148600 | 148700 | 148400 | 4285 |
| 509 | 20230731 | 100700 | 235573031500 | 148700 | 148600 | 148800 | 148500 | 3733 |
| 510 | 20230731 | 100600 | 235018013700 | 148500 | 149000 | 149300 | 148200 | 12439 |
| 511 | 20230731 | 100500 | 233165744300 | 148900 | 148100 | 148900 | 148000 | 10209 |
| 512 | 20230731 | 100400 | 231647896600 | 148100 | 148000 | 148100 | 147600 | 5356 |
| 513 | 20230731 | 100300 | 230855954100 | 148000 | 148500 | 148700 | 147900 | 6563 |
| 514 | 20230731 | 100200 | 229881991100 | 148600 | 148400 | 148600 | 148300 | 9914 |
| 515 | 20230731 | 100100 | 228410147400 | 148400 | 146800 | 148500 | 146700 | 14177 |
| 516 | 20230731 | 100000 | 226317680900 | 146800 | 146900 | 147000 | 146700 | 5346 |
| 517 | 20230731 | 095900 | 225532734400 | 146900 | 146800 | 147000 | 146800 | 4723 |
| 518 | 20230731 | 095800 | 224838848300 | 146900 | 146900 | 147000 | 146700 | 4713 |
| 519 | 20230731 | 095700 | 224146768600 | 146800 | 147700 | 147700 | 146800 | 10904 |
| 520 | 20230731 | 095600 | 222541069800 | 147700 | 147700 | 148000 | 147600 | 6764 |
| 521 | 20230731 | 095500 | 221541376200 | 147600 | 147100 | 147800 | 147100 | 7520 |
| 522 | 20230731 | 095400 | 220432711000 | 147200 | 147100 | 147200 | 147000 | 6209 |
| 523 | 20230731 | 095300 | 219519451400 | 147100 | 147200 | 147400 | 147000 | 6218 |
| 524 | 20230731 | 095200 | 218604242000 | 147200 | 147600 | 147800 | 147000 | 9808 |
| 525 | 20230731 | 095100 | 217157560000 | 147600 | 146400 | 147900 | 146300 | 12611 |
| 526 | 20230731 | 095000 | 215301435400 | 146400 | 148300 | 148300 | 146100 | 17130 |
| 527 | 20230731 | 094900 | 212781068600 | 148300 | 148400 | 148800 | 148100 | 16094 |
| 528 | 20230731 | 094800 | 210392466900 | 148400 | 147100 | 148500 | 146900 | 10368 |
| 529 | 20230731 | 094700 | 208862040600 | 147000 | 146100 | 147500 | 146000 | 21885 |
| 530 | 20230731 | 094600 | 205646492300 | 146200 | 142300 | 146900 | 142000 | 50744 |
| 531 | 20230731 | 094500 | 198269301800 | 142000 | 145000 | 145100 | 141000 | 67269 |
| 532 | 20230731 | 094400 | 188661940700 | 145000 | 146800 | 147000 | 145000 | 32805 |
| 533 | 20230731 | 094300 | 183880158700 | 146800 | 148200 | 148200 | 146700 | 28119 |
| 534 | 20230731 | 094200 | 179732364300 | 148200 | 148800 | 148800 | 148100 | 14211 |
| 535 | 20230731 | 094100 | 177622307300 | 148800 | 149100 | 149600 | 148600 | 8867 |
| 536 | 20230731 | 094000 | 176301934100 | 149100 | 148900 | 150000 | 148700 | 10022 |
| 537 | 20230731 | 093900 | 174808901100 | 148900 | 150400 | 150500 | 148700 | 11273 |
| 538 | 20230731 | 093800 | 173123829600 | 150400 | 150000 | 150700 | 149800 | 13722 |
| 539 | 20230731 | 093700 | 171060457400 | 150000 | 149700 | 150100 | 149400 | 18585 |
| 540 | 20230731 | 093600 | 168274385900 | 149700 | 148800 | 149900 | 148500 | 16925 |
| 541 | 20230731 | 093500 | 165755472200 | 148700 | 149200 | 149300 | 148700 | 14702 |
| 542 | 20230731 | 093400 | 163564769300 | 149200 | 149300 | 149500 | 149100 | 9372 |
| 543 | 20230731 | 093300 | 162165493000 | 149200 | 150200 | 150200 | 149100 | 20453 |
| 544 | 20230731 | 093200 | 159102262200 | 150100 | 150600 | 150700 | 150100 | 8967 |
| 545 | 20230731 | 093100 | 157752670000 | 150700 | 151400 | 151400 | 150300 | 12209 |
| 546 | 20230731 | 093000 | 155911265100 | 151400 | 150000 | 151500 | 149700 | 22851 |
| 547 | 20230731 | 092900 | 152468732400 | 150000 | 151900 | 151900 | 149700 | 36547 |
| 548 | 20230731 | 092800 | 146955743000 | 151800 | 151000 | 151900 | 151000 | 30600 |
| 549 | 20230731 | 092700 | 142319875100 | 151000 | 150400 | 151100 | 150100 | 48685 |
| 550 | 20230731 | 092600 | 134991362900 | 150400 | 149000 | 150500 | 148900 | 54826 |
| 551 | 20230731 | 092500 | 126778044300 | 148900 | 149300 | 149300 | 148700 | 15918 |
| 552 | 20230731 | 092400 | 124407272200 | 149300 | 148700 | 149500 | 148700 | 23916 |
| 553 | 20230731 | 092300 | 120841176400 | 148800 | 148700 | 149000 | 147600 | 18698 |
| 554 | 20230731 | 092200 | 118062678800 | 148800 | 148000 | 149900 | 147600 | 40045 |
| 555 | 20230731 | 092100 | 112110212700 | 147900 | 146200 | 147900 | 145000 | 45561 |
| 556 | 20230731 | 092000 | 105446420800 | 146100 | 147400 | 147500 | 146100 | 27603 |
| 557 | 20230731 | 091900 | 101389745100 | 147400 | 147800 | 148000 | 147300 | 14400 |
| 558 | 20230731 | 091800 | 99265182000 | 147700 | 147900 | 147900 | 147000 | 9029 |
| 559 | 20230731 | 091700 | 97932808600 | 147300 | 147600 | 148000 | 147000 | 18179 |
| 560 | 20230731 | 091600 | 95252722000 | 148000 | 148500 | 149000 | 147400 | 27967 |
| 561 | 20230731 | 091500 | 91114676800 | 148500 | 150000 | 150200 | 148500 | 47395 |
| 562 | 20230731 | 091400 | 84017231900 | 149900 | 148300 | 150000 | 148300 | 38150 |
| 563 | 20230731 | 091300 | 78313802700 | 148400 | 148700 | 149000 | 147500 | 45046 |
| 564 | 20230731 | 091200 | 71649079600 | 148700 | 147700 | 148800 | 147400 | 37516 |
| 565 | 20230731 | 091100 | 66091706600 | 147700 | 151200 | 151500 | 147200 | 63929 |
| 566 | 20230731 | 091000 | 56542038900 | 151200 | 149900 | 152100 | 149600 | 116378 |
| 567 | 20230731 | 090900 | 38962628200 | 149900 | 144800 | 149900 | 144100 | 67063 |
| 568 | 20230731 | 090800 | 29045528100 | 145000 | 143400 | 146900 | 143400 | 20848 |
| 569 | 20230731 | 090700 | 26012710000 | 143400 | 142800 | 145700 | 141300 | 11055 |
| 570 | 20230731 | 090600 | 24428462200 | 143000 | 145900 | 146100 | 141200 | 20597 |
| 571 | 20230731 | 090500 | 21457368200 | 145900 | 147000 | 147400 | 145700 | 12902 |
| 572 | 20230731 | 090400 | 19567418100 | 147300 | 146900 | 147300 | 146300 | 14767 |
| 573 | 20230731 | 090300 | 17397705200 | 146900 | 146900 | 147000 | 146100 | 16017 |
| 574 | 20230731 | 090200 | 15046570200 | 146900 | 146700 | 147000 | 146000 | 102487 |
| 575 | 20230731 | 090100 | 0 | 134100 | 134100 | 134100 | 134100 | 0 |
| 576 | 20230731 | 090000 | 0 | 134100 | 134100 | 134100 | 134100 | 0 |