29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 190100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 3 | 20230731 | 190000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20230731 | 185900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20230731 | 185800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20230731 | 185700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20230731 | 185600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20230731 | 185500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20230731 | 185400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20230731 | 185300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20230731 | 185200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20230731 | 185100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20230731 | 185000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20230731 | 184900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20230731 | 184800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20230731 | 184700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20230731 | 184600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20230731 | 184500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20230731 | 184400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20230731 | 184300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20230731 | 184200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20230731 | 184100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20230731 | 184000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20230731 | 183900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20230731 | 183800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20230731 | 183700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20230731 | 183600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20230731 | 183500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20230731 | 183400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20230731 | 183300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20230731 | 183200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20230731 | 183100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 33 | 20230731 | 183000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20230731 | 182900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20230731 | 182800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20230731 | 182700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20230731 | 182600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20230731 | 182500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20230731 | 182400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20230731 | 182300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20230731 | 182200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20230731 | 182100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20230731 | 182000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20230731 | 181900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20230731 | 181800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20230731 | 181700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20230731 | 181600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20230731 | 181500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20230731 | 181400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20230731 | 181300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20230731 | 181200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20230731 | 181100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20230731 | 181000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20230731 | 180900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20230731 | 180800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20230731 | 180700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20230731 | 180600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20230731 | 180500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20230731 | 180400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20230731 | 180300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20230731 | 180200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20230731 | 180100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 63 | 20230731 | 180000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20230731 | 175900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20230731 | 175800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20230731 | 175700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20230731 | 175600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20230731 | 175500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20230731 | 175400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20230731 | 175300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20230731 | 175200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20230731 | 175100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20230731 | 175000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20230731 | 174900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20230731 | 174800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20230731 | 174700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20230731 | 174600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20230731 | 174500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20230731 | 174400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20230731 | 174300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20230731 | 174200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20230731 | 174100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20230731 | 174000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20230731 | 173900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20230731 | 173800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20230731 | 173700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20230731 | 173600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20230731 | 173500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20230731 | 173400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20230731 | 173300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20230731 | 173200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20230731 | 173100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 93 | 20230731 | 173000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20230731 | 172900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20230731 | 172800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20230731 | 172700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20230731 | 172600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20230731 | 172500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20230731 | 172400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20230731 | 172300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20230731 | 172200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20230731 | 172100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20230731 | 172000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20230731 | 171900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20230731 | 171800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20230731 | 171700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20230731 | 171600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20230731 | 171500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20230731 | 171400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20230731 | 171300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20230731 | 171200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20230731 | 171100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20230731 | 171000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20230731 | 170900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20230731 | 170800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20230731 | 170700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20230731 | 170600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20230731 | 170500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20230731 | 170400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20230731 | 170300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20230731 | 170200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20230731 | 170100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 123 | 20230731 | 170000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20230731 | 165900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20230731 | 165800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20230731 | 165700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20230731 | 165600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20230731 | 165500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20230731 | 165400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20230731 | 165300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20230731 | 165200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20230731 | 165100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20230731 | 165000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20230731 | 164900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20230731 | 164800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20230731 | 164700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20230731 | 164600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20230731 | 164500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20230731 | 164400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20230731 | 164300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20230731 | 164200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20230731 | 164100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20230731 | 164000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20230731 | 163900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20230731 | 163800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20230731 | 163700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20230731 | 163600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20230731 | 163500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20230731 | 163400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20230731 | 163300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20230731 | 163200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20230731 | 163100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 153 | 20230731 | 163000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20230731 | 162900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20230731 | 162800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20230731 | 162700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20230731 | 162600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20230731 | 162500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20230731 | 162400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20230731 | 162300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20230731 | 162200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20230731 | 162100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20230731 | 162000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20230731 | 161900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20230731 | 161800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20230731 | 161700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20230731 | 161600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20230731 | 161500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20230731 | 161400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20230731 | 161300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20230731 | 161200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20230731 | 161100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20230731 | 161000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20230731 | 160900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20230731 | 160800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20230731 | 160700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20230731 | 160600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20230731 | 160500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20230731 | 160400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20230731 | 160300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20230731 | 160200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20230731 | 160100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 183 | 20230731 | 160000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20230731 | 155900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20230731 | 155800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20230731 | 155700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20230731 | 155600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20230731 | 155500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20230731 | 155400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20230731 | 155300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20230731 | 155200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20230731 | 155100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20230731 | 155000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20230731 | 154900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20230731 | 154800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20230731 | 154700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20230731 | 154600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20230731 | 154500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20230731 | 154400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20230731 | 154300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20230731 | 154200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20230731 | 154100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20230731 | 154000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20230731 | 153900 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20230731 | 153800 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20230731 | 153700 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20230731 | 153600 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20230731 | 153500 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20230731 | 153400 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20230731 | 153300 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20230731 | 153200 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20230731 | 153100 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 213 | 20230731 | 153000 | 1185188470 | 3420 | 3420 | 3420 | 3420 | 9707 |
| 214 | 20230731 | 152900 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20230731 | 152800 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20230731 | 152700 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20230731 | 152600 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20230731 | 152500 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20230731 | 152400 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20230731 | 152300 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20230731 | 152200 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20230731 | 152100 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20230731 | 152000 | 1151990530 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20230731 | 151900 | 1151990530 | 3420 | 3420 | 3430 | 3415 | 4371 |
| 225 | 20230731 | 151800 | 1137001805 | 3425 | 3415 | 3425 | 3405 | 7866 |
| 226 | 20230731 | 151700 | 1110194440 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20230731 | 151600 | 1110194440 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20230731 | 151500 | 1110194440 | 3430 | 3430 | 3430 | 3430 | 203 |
| 229 | 20230731 | 151400 | 1109498150 | 3430 | 3425 | 3430 | 3405 | 7272 |
| 230 | 20230731 | 151300 | 1084644290 | 3425 | 3425 | 3425 | 3425 | 10 |
| 231 | 20230731 | 151200 | 1084610040 | 3420 | 3425 | 3425 | 3420 | 520 |
| 232 | 20230731 | 151100 | 1082831590 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230731 | 151000 | 1082831590 | 3425 | 3420 | 3425 | 3420 | 2020 |
| 234 | 20230731 | 150900 | 1075923090 | 3425 | 3420 | 3425 | 3420 | 203 |
| 235 | 20230731 | 150800 | 1075228815 | 3425 | 3425 | 3425 | 3425 | 9 |
| 236 | 20230731 | 150700 | 1075197990 | 3420 | 3425 | 3425 | 3420 | 1328 |
| 237 | 20230731 | 150600 | 1070653215 | 3425 | 3425 | 3425 | 3425 | 69 |
| 238 | 20230731 | 150500 | 1070416890 | 3425 | 3425 | 3425 | 3425 | 50 |
| 239 | 20230731 | 150400 | 1070245640 | 3425 | 3425 | 3425 | 3425 | 217 |
| 240 | 20230731 | 150300 | 1069502415 | 3425 | 3420 | 3425 | 3420 | 900 |
| 241 | 20230731 | 150200 | 1066419965 | 3425 | 3425 | 3425 | 3425 | 58 |
| 242 | 20230731 | 150100 | 1066221315 | 3425 | 3425 | 3425 | 3425 | 3 |
| 243 | 20230731 | 150000 | 1066211040 | 3425 | 3425 | 3425 | 3425 | 7 |
| 244 | 20230731 | 145900 | 1066187065 | 3425 | 3420 | 3425 | 3420 | 672 |
| 245 | 20230731 | 145800 | 1063888820 | 3420 | 3425 | 3425 | 3415 | 1059 |
| 246 | 20230731 | 145700 | 1060272280 | 3425 | 3420 | 3425 | 3420 | 5 |
| 247 | 20230731 | 145600 | 1060255175 | 3420 | 3420 | 3420 | 3420 | 796 |
| 248 | 20230731 | 145500 | 1057532855 | 3425 | 3425 | 3425 | 3425 | 120 |
| 249 | 20230731 | 145400 | 1057121855 | 3425 | 3425 | 3425 | 3425 | 1113 |
| 250 | 20230731 | 145300 | 1053309830 | 3430 | 3430 | 3430 | 3430 | 9 |
| 251 | 20230731 | 145200 | 1053278960 | 3425 | 3425 | 3425 | 3425 | 1008 |
| 252 | 20230731 | 145100 | 1049826560 | 3425 | 3425 | 3425 | 3425 | 0 |
| 253 | 20230731 | 145000 | 1049826560 | 3425 | 3425 | 3425 | 3425 | 0 |
| 254 | 20230731 | 144900 | 1049826560 | 3425 | 3425 | 3425 | 3425 | 0 |
| 255 | 20230731 | 144800 | 1049826560 | 3425 | 3425 | 3425 | 3425 | 1 |
| 256 | 20230731 | 144700 | 1049823135 | 3405 | 3425 | 3425 | 3405 | 28390 |
| 257 | 20230731 | 144600 | 952952950 | 3430 | 3430 | 3430 | 3430 | 0 |
| 258 | 20230731 | 144500 | 952952950 | 3430 | 3430 | 3430 | 3430 | 91 |
| 259 | 20230731 | 144400 | 952640820 | 3430 | 3430 | 3430 | 3430 | 0 |
| 260 | 20230731 | 144300 | 952640820 | 3430 | 3430 | 3430 | 3430 | 0 |
| 261 | 20230731 | 144200 | 952640820 | 3430 | 3430 | 3430 | 3430 | 131 |
| 262 | 20230731 | 144100 | 952191490 | 3430 | 3430 | 3430 | 3430 | 10 |
| 263 | 20230731 | 144000 | 952157190 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20230731 | 143900 | 952157190 | 3430 | 3430 | 3430 | 3430 | 105 |
| 265 | 20230731 | 143800 | 951797040 | 3430 | 3430 | 3430 | 3430 | 150 |
| 266 | 20230731 | 143700 | 951282540 | 3430 | 3425 | 3430 | 3425 | 167 |
| 267 | 20230731 | 143600 | 950710065 | 3425 | 3425 | 3425 | 3425 | 105 |
| 268 | 20230731 | 143500 | 950350440 | 3430 | 3430 | 3430 | 3430 | 0 |
| 269 | 20230731 | 143400 | 950350440 | 3430 | 3430 | 3430 | 3430 | 0 |
| 270 | 20230731 | 143300 | 950350440 | 3430 | 3430 | 3430 | 3430 | 3 |
| 271 | 20230731 | 143200 | 950340150 | 3430 | 3425 | 3430 | 3425 | 677 |
| 272 | 20230731 | 143100 | 948020420 | 3425 | 3425 | 3425 | 3425 | 464 |
| 273 | 20230731 | 143000 | 946431220 | 3430 | 3430 | 3430 | 3430 | 9 |
| 274 | 20230731 | 142900 | 946400350 | 3430 | 3430 | 3430 | 3430 | 135 |
| 275 | 20230731 | 142800 | 945937300 | 3430 | 3430 | 3430 | 3430 | 60 |
| 276 | 20230731 | 142700 | 945731500 | 3430 | 3425 | 3430 | 3425 | 459 |
| 277 | 20230731 | 142600 | 944157880 | 3430 | 3430 | 3430 | 3430 | 0 |
| 278 | 20230731 | 142500 | 944157880 | 3430 | 3430 | 3430 | 3430 | 791 |
| 279 | 20230731 | 142400 | 941444750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 280 | 20230731 | 142300 | 941444750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 281 | 20230731 | 142200 | 941444750 | 3430 | 3430 | 3430 | 3430 | 507 |
| 282 | 20230731 | 142100 | 939705740 | 3430 | 3430 | 3430 | 3430 | 303 |
| 283 | 20230731 | 142000 | 938666450 | 3435 | 3435 | 3435 | 3435 | 0 |
| 284 | 20230731 | 141900 | 938666450 | 3435 | 3435 | 3435 | 3435 | 500 |
| 285 | 20230731 | 141800 | 936948950 | 3435 | 3430 | 3435 | 3430 | 551 |
| 286 | 20230731 | 141700 | 935059015 | 3430 | 3435 | 3435 | 3430 | 54 |
| 287 | 20230731 | 141600 | 934873775 | 3435 | 3435 | 3435 | 3435 | 0 |
| 288 | 20230731 | 141500 | 934873775 | 3435 | 3430 | 3435 | 3430 | 95 |
| 289 | 20230731 | 141400 | 934547610 | 3430 | 3430 | 3430 | 3430 | 269 |
| 290 | 20230731 | 141300 | 933624940 | 3430 | 3430 | 3430 | 3430 | 300 |
| 291 | 20230731 | 141200 | 932595940 | 3430 | 3430 | 3430 | 3430 | 50 |
| 292 | 20230731 | 141100 | 932424440 | 3435 | 3430 | 3435 | 3425 | 966 |
| 293 | 20230731 | 141000 | 929115485 | 3435 | 3435 | 3435 | 3435 | 0 |
| 294 | 20230731 | 140900 | 929115485 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20230731 | 140800 | 929115485 | 3435 | 3435 | 3435 | 3435 | 0 |
| 296 | 20230731 | 140700 | 929115485 | 3435 | 3435 | 3435 | 3435 | 11 |
| 297 | 20230731 | 140600 | 929077700 | 3430 | 3435 | 3435 | 3430 | 210 |
| 298 | 20230731 | 140500 | 928357350 | 3425 | 3425 | 3435 | 3425 | 345 |
| 299 | 20230731 | 140400 | 927172715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20230731 | 140300 | 927172715 | 3435 | 3430 | 3435 | 3430 | 904 |
| 301 | 20230731 | 140200 | 924067565 | 3430 | 3425 | 3430 | 3425 | 55 |
| 302 | 20230731 | 140100 | 923878920 | 3430 | 3430 | 3430 | 3430 | 40 |
| 303 | 20230731 | 140000 | 923741720 | 3435 | 3435 | 3435 | 3435 | 417 |
| 304 | 20230731 | 135900 | 922309325 | 3435 | 3435 | 3435 | 3435 | 30 |
| 305 | 20230731 | 135800 | 922206275 | 3440 | 3440 | 3440 | 3440 | 201 |
| 306 | 20230731 | 135700 | 921514835 | 3430 | 3430 | 3430 | 3430 | 1536 |
| 307 | 20230731 | 135600 | 916246355 | 3430 | 3430 | 3430 | 3430 | 30 |
| 308 | 20230731 | 135500 | 916143455 | 3425 | 3425 | 3425 | 3425 | 0 |
| 309 | 20230731 | 135400 | 916143455 | 3425 | 3425 | 3425 | 3425 | 5 |
| 310 | 20230731 | 135300 | 916126330 | 3430 | 3430 | 3430 | 3430 | 2000 |
| 311 | 20230731 | 135200 | 909266330 | 3430 | 3430 | 3430 | 3430 | 5 |
| 312 | 20230731 | 135100 | 909249180 | 3430 | 3430 | 3430 | 3430 | 0 |
| 313 | 20230731 | 135000 | 909249180 | 3430 | 3430 | 3430 | 3430 | 9 |
| 314 | 20230731 | 134900 | 909218310 | 3425 | 3425 | 3425 | 3425 | 500 |
| 315 | 20230731 | 134800 | 907505810 | 3430 | 3420 | 3430 | 3420 | 849 |
| 316 | 20230731 | 134700 | 904601930 | 3420 | 3415 | 3420 | 3415 | 1519 |
| 317 | 20230731 | 134600 | 899414450 | 3420 | 3420 | 3420 | 3420 | 0 |
| 318 | 20230731 | 134500 | 899414450 | 3420 | 3420 | 3420 | 3415 | 61 |
| 319 | 20230731 | 134400 | 899205880 | 3420 | 3420 | 3420 | 3420 | 406 |
| 320 | 20230731 | 134300 | 897817360 | 3430 | 3425 | 3430 | 3425 | 2 |
| 321 | 20230731 | 134200 | 897810505 | 3425 | 3430 | 3430 | 3425 | 2884 |
| 322 | 20230731 | 134100 | 887932755 | 3430 | 3430 | 3430 | 3430 | 121 |
| 323 | 20230731 | 134000 | 887517725 | 3435 | 3435 | 3435 | 3435 | 41 |
| 324 | 20230731 | 133900 | 887376890 | 3435 | 3435 | 3435 | 3435 | 30 |
| 325 | 20230731 | 133800 | 887273840 | 3435 | 3435 | 3435 | 3435 | 1 |
| 326 | 20230731 | 133700 | 887270405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 327 | 20230731 | 133600 | 887270405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 328 | 20230731 | 133500 | 887270405 | 3435 | 3435 | 3435 | 3435 | 200 |
| 329 | 20230731 | 133400 | 886583405 | 3435 | 3435 | 3435 | 3435 | 29 |
| 330 | 20230731 | 133300 | 886483790 | 3435 | 3435 | 3435 | 3435 | 1 |
| 331 | 20230731 | 133200 | 886480355 | 3425 | 3430 | 3430 | 3425 | 340 |
| 332 | 20230731 | 133100 | 885315840 | 3430 | 3430 | 3430 | 3430 | 0 |
| 333 | 20230731 | 133000 | 885315840 | 3430 | 3430 | 3430 | 3430 | 311 |
| 334 | 20230731 | 132900 | 884249110 | 3440 | 3430 | 3440 | 3430 | 33 |
| 335 | 20230731 | 132800 | 884135900 | 3435 | 3435 | 3435 | 3435 | 10 |
| 336 | 20230731 | 132700 | 884101550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 337 | 20230731 | 132600 | 884101550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 338 | 20230731 | 132500 | 884101550 | 3440 | 3440 | 3440 | 3440 | 1 |
| 339 | 20230731 | 132400 | 884098110 | 3430 | 3430 | 3430 | 3430 | 100 |
| 340 | 20230731 | 132300 | 883755110 | 3430 | 3430 | 3430 | 3430 | 3 |
| 341 | 20230731 | 132200 | 883744820 | 3430 | 3440 | 3440 | 3430 | 1000 |
| 342 | 20230731 | 132100 | 880312115 | 3440 | 3440 | 3440 | 3440 | 556 |
| 343 | 20230731 | 132000 | 878399475 | 3435 | 3435 | 3435 | 3435 | 0 |
| 344 | 20230731 | 131900 | 878399475 | 3435 | 3430 | 3435 | 3430 | 13 |
| 345 | 20230731 | 131800 | 878354880 | 3425 | 3430 | 3430 | 3425 | 15 |
| 346 | 20230731 | 131700 | 878303455 | 3440 | 3440 | 3440 | 3440 | 21 |
| 347 | 20230731 | 131600 | 878231215 | 3435 | 3435 | 3435 | 3435 | 4665 |
| 348 | 20230731 | 131500 | 862206940 | 3435 | 3435 | 3435 | 3435 | 0 |
| 349 | 20230731 | 131400 | 862206940 | 3435 | 3435 | 3435 | 3435 | 2 |
| 350 | 20230731 | 131300 | 862200070 | 3435 | 3435 | 3435 | 3435 | 365 |
| 351 | 20230731 | 131200 | 860946295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 352 | 20230731 | 131100 | 860946295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 353 | 20230731 | 131000 | 860946295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 354 | 20230731 | 130900 | 860946295 | 3435 | 3435 | 3435 | 3435 | 9 |
| 355 | 20230731 | 130800 | 860915380 | 3425 | 3425 | 3425 | 3425 | 9 |
| 356 | 20230731 | 130700 | 860884555 | 3425 | 3425 | 3425 | 3425 | 1100 |
| 357 | 20230731 | 130600 | 857117055 | 3425 | 3425 | 3425 | 3425 | 35 |
| 358 | 20230731 | 130500 | 856997180 | 3425 | 3425 | 3425 | 3425 | 7 |
| 359 | 20230731 | 130400 | 856973205 | 3425 | 3425 | 3425 | 3425 | 58 |
| 360 | 20230731 | 130300 | 856774555 | 3430 | 3425 | 3430 | 3420 | 786 |
| 361 | 20230731 | 130200 | 854086390 | 3425 | 3435 | 3435 | 3425 | 1314 |
| 362 | 20230731 | 130100 | 849585900 | 3435 | 3435 | 3435 | 3435 | 0 |
| 363 | 20230731 | 130000 | 849585900 | 3435 | 3435 | 3435 | 3435 | 792 |
| 364 | 20230731 | 125900 | 846865380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 365 | 20230731 | 125800 | 846865380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 366 | 20230731 | 125700 | 846865380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 367 | 20230731 | 125600 | 846865380 | 3430 | 3425 | 3430 | 3425 | 130 |
| 368 | 20230731 | 125500 | 846420125 | 3425 | 3420 | 3425 | 3420 | 1119 |
| 369 | 20230731 | 125400 | 842593000 | 3420 | 3420 | 3420 | 3420 | 530 |
| 370 | 20230731 | 125300 | 840780400 | 3420 | 3420 | 3420 | 3420 | 277 |
| 371 | 20230731 | 125200 | 839833060 | 3420 | 3420 | 3420 | 3420 | 171 |
| 372 | 20230731 | 125100 | 839248240 | 3420 | 3420 | 3420 | 3420 | 133 |
| 373 | 20230731 | 125000 | 838793380 | 3420 | 3415 | 3420 | 3415 | 13 |
| 374 | 20230731 | 124900 | 838748970 | 3420 | 3415 | 3420 | 3415 | 1708 |
| 375 | 20230731 | 124800 | 832915955 | 3420 | 3420 | 3420 | 3415 | 244 |
| 376 | 20230731 | 124700 | 832081875 | 3420 | 3420 | 3420 | 3420 | 1013 |
| 377 | 20230731 | 124600 | 828617415 | 3420 | 3420 | 3420 | 3420 | 56 |
| 378 | 20230731 | 124500 | 828425895 | 3420 | 3420 | 3420 | 3420 | 0 |
| 379 | 20230731 | 124400 | 828425895 | 3420 | 3420 | 3420 | 3420 | 0 |
| 380 | 20230731 | 124300 | 828425895 | 3420 | 3415 | 3420 | 3415 | 382 |
| 381 | 20230731 | 124200 | 827121350 | 3415 | 3415 | 3415 | 3415 | 1550 |
| 382 | 20230731 | 124100 | 821828100 | 3415 | 3420 | 3420 | 3415 | 1836 |
| 383 | 20230731 | 124000 | 815557020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 384 | 20230731 | 123900 | 815557020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 385 | 20230731 | 123800 | 815557020 | 3425 | 3420 | 3425 | 3420 | 147 |
| 386 | 20230731 | 123700 | 815053570 | 3420 | 3420 | 3420 | 3420 | 508 |
| 387 | 20230731 | 123600 | 813316210 | 3425 | 3425 | 3425 | 3425 | 1 |
| 388 | 20230731 | 123500 | 813312785 | 3425 | 3425 | 3425 | 3425 | 1 |
| 389 | 20230731 | 123400 | 813309360 | 3420 | 3420 | 3420 | 3420 | 0 |
| 390 | 20230731 | 123300 | 813309360 | 3420 | 3420 | 3420 | 3420 | 10 |
| 391 | 20230731 | 123200 | 813275160 | 3420 | 3420 | 3420 | 3420 | 4 |
| 392 | 20230731 | 123100 | 813261480 | 3420 | 3420 | 3420 | 3420 | 0 |
| 393 | 20230731 | 123000 | 813261480 | 3420 | 3420 | 3420 | 3415 | 316 |
| 394 | 20230731 | 122900 | 812181165 | 3415 | 3420 | 3420 | 3415 | 1060 |
| 395 | 20230731 | 122800 | 808558200 | 3430 | 3430 | 3430 | 3430 | 1 |
| 396 | 20230731 | 122700 | 808554770 | 3420 | 3420 | 3420 | 3420 | 100 |
| 397 | 20230731 | 122600 | 808212770 | 3420 | 3420 | 3420 | 3420 | 0 |
| 398 | 20230731 | 122500 | 808212770 | 3420 | 3420 | 3420 | 3420 | 166 |
| 399 | 20230731 | 122400 | 807645050 | 3420 | 3420 | 3420 | 3420 | 520 |
| 400 | 20230731 | 122300 | 805866650 | 3425 | 3430 | 3430 | 3425 | 8 |
| 401 | 20230731 | 122200 | 805839235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 402 | 20230731 | 122100 | 805839235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 403 | 20230731 | 122000 | 805839235 | 3430 | 3430 | 3430 | 3430 | 58 |
| 404 | 20230731 | 121900 | 805640295 | 3430 | 3430 | 3430 | 3430 | 0 |
| 405 | 20230731 | 121800 | 805640295 | 3430 | 3430 | 3430 | 3430 | 30 |
| 406 | 20230731 | 121700 | 805537395 | 3430 | 3420 | 3430 | 3420 | 1263 |
| 407 | 20230731 | 121600 | 801217600 | 3435 | 3415 | 3435 | 3410 | 639 |
| 408 | 20230731 | 121500 | 799032160 | 3420 | 3425 | 3425 | 3420 | 3998 |
| 409 | 20230731 | 121400 | 785358015 | 3425 | 3435 | 3435 | 3425 | 404 |
| 410 | 20230731 | 121300 | 783974305 | 3430 | 3435 | 3435 | 3430 | 432 |
| 411 | 20230731 | 121200 | 782492505 | 3435 | 3435 | 3435 | 3435 | 471 |
| 412 | 20230731 | 121100 | 780874620 | 3440 | 3440 | 3440 | 3440 | 0 |
| 413 | 20230731 | 121000 | 780874620 | 3440 | 3440 | 3440 | 3440 | 49 |
| 414 | 20230731 | 120900 | 780706060 | 3440 | 3440 | 3440 | 3440 | 0 |
| 415 | 20230731 | 120800 | 780706060 | 3440 | 3440 | 3440 | 3440 | 206 |
| 416 | 20230731 | 120700 | 779997420 | 3445 | 3445 | 3445 | 3445 | 13 |
| 417 | 20230731 | 120600 | 779952635 | 3445 | 3445 | 3445 | 3445 | 1 |
| 418 | 20230731 | 120500 | 779949190 | 3445 | 3445 | 3445 | 3445 | 3 |
| 419 | 20230731 | 120400 | 779938855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 420 | 20230731 | 120300 | 779938855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 421 | 20230731 | 120200 | 779938855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 422 | 20230731 | 120100 | 779938855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 423 | 20230731 | 120000 | 779938855 | 3445 | 3445 | 3445 | 3445 | 0 |
| 424 | 20230731 | 115900 | 779938855 | 3445 | 3445 | 3445 | 3445 | 1 |
| 425 | 20230731 | 115800 | 779935410 | 3445 | 3445 | 3445 | 3445 | 16 |
| 426 | 20230731 | 115700 | 779880290 | 3445 | 3445 | 3445 | 3445 | 9 |
| 427 | 20230731 | 115600 | 779849285 | 3445 | 3445 | 3445 | 3445 | 0 |
| 428 | 20230731 | 115500 | 779849285 | 3445 | 3445 | 3445 | 3445 | 6 |
| 429 | 20230731 | 115400 | 779828615 | 3440 | 3445 | 3445 | 3440 | 848 |
| 430 | 20230731 | 115300 | 776911485 | 3445 | 3435 | 3445 | 3435 | 388 |
| 431 | 20230731 | 115200 | 775578695 | 3435 | 3435 | 3435 | 3435 | 1 |
| 432 | 20230731 | 115100 | 775575260 | 3430 | 3430 | 3430 | 3430 | 682 |
| 433 | 20230731 | 115000 | 773236000 | 3435 | 3435 | 3435 | 3435 | 1276 |
| 434 | 20230731 | 114900 | 768852940 | 3445 | 3445 | 3445 | 3445 | 0 |
| 435 | 20230731 | 114800 | 768852940 | 3445 | 3440 | 3445 | 3440 | 125 |
| 436 | 20230731 | 114700 | 768422935 | 3440 | 3440 | 3440 | 3440 | 115 |
| 437 | 20230731 | 114600 | 768027335 | 3440 | 3435 | 3445 | 3435 | 119 |
| 438 | 20230731 | 114500 | 767617855 | 3440 | 3445 | 3445 | 3440 | 439 |
| 439 | 20230731 | 114400 | 766107600 | 3445 | 3445 | 3445 | 3445 | 2 |
| 440 | 20230731 | 114300 | 766100710 | 3440 | 3440 | 3440 | 3440 | 0 |
| 441 | 20230731 | 114200 | 766100710 | 3440 | 3445 | 3445 | 3440 | 30 |
| 442 | 20230731 | 114100 | 765997505 | 3440 | 3445 | 3445 | 3440 | 123 |
| 443 | 20230731 | 114000 | 765574270 | 3445 | 3445 | 3445 | 3445 | 0 |
| 444 | 20230731 | 113900 | 765574270 | 3445 | 3445 | 3450 | 3440 | 746 |
| 445 | 20230731 | 113800 | 763003780 | 3445 | 3445 | 3445 | 3445 | 35 |
| 446 | 20230731 | 113700 | 762883205 | 3440 | 3450 | 3450 | 3440 | 865 |
| 447 | 20230731 | 113600 | 759904270 | 3450 | 3445 | 3450 | 3445 | 516 |
| 448 | 20230731 | 113500 | 758125205 | 3450 | 3450 | 3450 | 3450 | 0 |
| 449 | 20230731 | 113400 | 758125205 | 3450 | 3450 | 3450 | 3450 | 0 |
| 450 | 20230731 | 113300 | 758125205 | 3450 | 3450 | 3450 | 3450 | 0 |
| 451 | 20230731 | 113200 | 758125205 | 3450 | 3450 | 3450 | 3445 | 21 |
| 452 | 20230731 | 113100 | 758052810 | 3445 | 3445 | 3445 | 3445 | 0 |
| 453 | 20230731 | 113000 | 758052810 | 3445 | 3445 | 3445 | 3445 | 27 |
| 454 | 20230731 | 112900 | 757959795 | 3450 | 3445 | 3450 | 3445 | 893 |
| 455 | 20230731 | 112800 | 754883405 | 3445 | 3440 | 3445 | 3440 | 301 |
| 456 | 20230731 | 112700 | 753847960 | 3445 | 3445 | 3445 | 3445 | 16 |
| 457 | 20230731 | 112600 | 753792840 | 3445 | 3445 | 3445 | 3445 | 3 |
| 458 | 20230731 | 112500 | 753782505 | 3445 | 3445 | 3445 | 3445 | 29 |
| 459 | 20230731 | 112400 | 753682600 | 3445 | 3455 | 3455 | 3445 | 14800 |
| 460 | 20230731 | 112300 | 702695775 | 3450 | 3445 | 3450 | 3445 | 4374 |
| 461 | 20230731 | 112200 | 687615860 | 3445 | 3445 | 3445 | 3445 | 9 |
| 462 | 20230731 | 112100 | 687584855 | 3445 | 3440 | 3445 | 3440 | 1122 |
| 463 | 20230731 | 112000 | 683725160 | 3445 | 3445 | 3445 | 3440 | 192 |
| 464 | 20230731 | 111900 | 683064625 | 3440 | 3440 | 3445 | 3440 | 275 |
| 465 | 20230731 | 111800 | 682118620 | 3445 | 3440 | 3445 | 3440 | 20 |
| 466 | 20230731 | 111700 | 682049815 | 3445 | 3440 | 3445 | 3440 | 89 |
| 467 | 20230731 | 111600 | 681743650 | 3445 | 3445 | 3445 | 3445 | 4 |
| 468 | 20230731 | 111500 | 681729870 | 3445 | 3445 | 3445 | 3445 | 12 |
| 469 | 20230731 | 111400 | 681688530 | 3445 | 3445 | 3445 | 3445 | 1 |
| 470 | 20230731 | 111300 | 681685085 | 3440 | 3440 | 3440 | 3440 | 0 |
| 471 | 20230731 | 111200 | 681685085 | 3440 | 3445 | 3445 | 3440 | 222 |
| 472 | 20230731 | 111100 | 680920795 | 3445 | 3445 | 3445 | 3440 | 128 |
| 473 | 20230731 | 111000 | 680479885 | 3450 | 3450 | 3450 | 3450 | 0 |
| 474 | 20230731 | 110900 | 680479885 | 3450 | 3440 | 3450 | 3440 | 1769 |
| 475 | 20230731 | 110800 | 674385775 | 3440 | 3440 | 3445 | 3440 | 718 |
| 476 | 20230731 | 110700 | 671913765 | 3435 | 3440 | 3440 | 3435 | 390 |
| 477 | 20230731 | 110600 | 670572810 | 3440 | 3435 | 3440 | 3435 | 1142 |
| 478 | 20230731 | 110500 | 666650025 | 3445 | 3440 | 3445 | 3440 | 43 |
| 479 | 20230731 | 110400 | 666501920 | 3440 | 3440 | 3440 | 3440 | 462 |
| 480 | 20230731 | 110300 | 664912640 | 3450 | 3440 | 3450 | 3440 | 101 |
| 481 | 20230731 | 110200 | 664565190 | 3440 | 3450 | 3450 | 3440 | 727 |
| 482 | 20230731 | 110100 | 662064090 | 3450 | 3450 | 3450 | 3450 | 500 |
| 483 | 20230731 | 110000 | 660339090 | 3450 | 3450 | 3455 | 3440 | 1102 |
| 484 | 20230731 | 105900 | 656541540 | 3450 | 3450 | 3450 | 3450 | 26 |
| 485 | 20230731 | 105800 | 656451840 | 3455 | 3455 | 3455 | 3455 | 11 |
| 486 | 20230731 | 105700 | 656413835 | 3455 | 3455 | 3455 | 3455 | 4 |
| 487 | 20230731 | 105600 | 656400015 | 3455 | 3455 | 3455 | 3455 | 0 |
| 488 | 20230731 | 105500 | 656400015 | 3455 | 3455 | 3455 | 3455 | 31 |
| 489 | 20230731 | 105400 | 656292910 | 3450 | 3455 | 3455 | 3450 | 153 |
| 490 | 20230731 | 105300 | 655764895 | 3455 | 3450 | 3455 | 3450 | 583 |
| 491 | 20230731 | 105200 | 653753540 | 3450 | 3450 | 3450 | 3450 | 314 |
| 492 | 20230731 | 105100 | 652670240 | 3450 | 3450 | 3450 | 3450 | 0 |
| 493 | 20230731 | 105000 | 652670240 | 3450 | 3445 | 3450 | 3440 | 313 |
| 494 | 20230731 | 104900 | 651593010 | 3455 | 3445 | 3455 | 3440 | 2068 |
| 495 | 20230731 | 104800 | 644470360 | 3450 | 3460 | 3460 | 3450 | 1346 |
| 496 | 20230731 | 104700 | 639826370 | 3460 | 3455 | 3460 | 3455 | 89 |
| 497 | 20230731 | 104600 | 639518870 | 3455 | 3455 | 3460 | 3455 | 1420 |
| 498 | 20230731 | 104500 | 634612650 | 3455 | 3455 | 3455 | 3455 | 2174 |
| 499 | 20230731 | 104400 | 627101480 | 3450 | 3445 | 3450 | 3445 | 4836 |
| 500 | 20230731 | 104300 | 610418680 | 3440 | 3445 | 3445 | 3440 | 660 |
| 501 | 20230731 | 104200 | 608147480 | 3445 | 3445 | 3445 | 3445 | 316 |
| 502 | 20230731 | 104100 | 607058860 | 3445 | 3450 | 3450 | 3445 | 485 |
| 503 | 20230731 | 104000 | 605388030 | 3445 | 3450 | 3450 | 3445 | 1223 |
| 504 | 20230731 | 103900 | 601171665 | 3450 | 3450 | 3455 | 3450 | 48 |
| 505 | 20230731 | 103800 | 601006060 | 3450 | 3450 | 3450 | 3450 | 761 |
| 506 | 20230731 | 103700 | 598380610 | 3450 | 3450 | 3450 | 3450 | 482 |
| 507 | 20230731 | 103600 | 596717710 | 3445 | 3445 | 3445 | 3445 | 2274 |
| 508 | 20230731 | 103500 | 588883780 | 3445 | 3445 | 3445 | 3445 | 0 |
| 509 | 20230731 | 103400 | 588883780 | 3445 | 3435 | 3445 | 3435 | 3221 |
| 510 | 20230731 | 103300 | 577815845 | 3430 | 3430 | 3430 | 3430 | 1216 |
| 511 | 20230731 | 103200 | 573644965 | 3430 | 3430 | 3430 | 3430 | 678 |
| 512 | 20230731 | 103100 | 571319425 | 3430 | 3430 | 3430 | 3430 | 0 |
| 513 | 20230731 | 103000 | 571319425 | 3430 | 3430 | 3430 | 3430 | 0 |
| 514 | 20230731 | 102900 | 571319425 | 3430 | 3430 | 3430 | 3430 | 0 |
| 515 | 20230731 | 102800 | 571319425 | 3430 | 3425 | 3430 | 3425 | 1056 |
| 516 | 20230731 | 102700 | 567700440 | 3410 | 3420 | 3420 | 3410 | 1901 |
| 517 | 20230731 | 102600 | 561207810 | 3420 | 3425 | 3425 | 3420 | 2571 |
| 518 | 20230731 | 102500 | 552412925 | 3425 | 3425 | 3425 | 3420 | 1728 |
| 519 | 20230731 | 102400 | 546498025 | 3425 | 3425 | 3425 | 3425 | 2900 |
| 520 | 20230731 | 102300 | 536565525 | 3425 | 3430 | 3430 | 3425 | 3401 |
| 521 | 20230731 | 102200 | 524911335 | 3430 | 3435 | 3435 | 3430 | 2152 |
| 522 | 20230731 | 102100 | 517528215 | 3435 | 3430 | 3435 | 3430 | 2346 |
| 523 | 20230731 | 102000 | 509480810 | 3430 | 3430 | 3430 | 3430 | 158 |
| 524 | 20230731 | 101900 | 508938870 | 3425 | 3425 | 3430 | 3425 | 3307 |
| 525 | 20230731 | 101800 | 497605355 | 3425 | 3425 | 3425 | 3425 | 3 |
| 526 | 20230731 | 101700 | 497595080 | 3420 | 3420 | 3420 | 3420 | 2 |
| 527 | 20230731 | 101600 | 497588240 | 3415 | 3425 | 3425 | 3415 | 641 |
| 528 | 20230731 | 101500 | 495395150 | 3425 | 3425 | 3425 | 3425 | 82 |
| 529 | 20230731 | 101400 | 495114300 | 3425 | 3425 | 3425 | 3425 | 236 |
| 530 | 20230731 | 101300 | 494306000 | 3425 | 3420 | 3430 | 3420 | 5901 |
| 531 | 20230731 | 101200 | 474087035 | 3415 | 3415 | 3415 | 3415 | 517 |
| 532 | 20230731 | 101100 | 472321480 | 3405 | 3405 | 3405 | 3405 | 1 |
| 533 | 20230731 | 101000 | 472318075 | 3405 | 3410 | 3415 | 3405 | 1830 |
| 534 | 20230731 | 100900 | 466078205 | 3410 | 3415 | 3415 | 3410 | 600 |
| 535 | 20230731 | 100800 | 464032010 | 3415 | 3420 | 3420 | 3415 | 1375 |
| 536 | 20230731 | 100700 | 459333120 | 3420 | 3420 | 3420 | 3420 | 450 |
| 537 | 20230731 | 100600 | 457794120 | 3420 | 3420 | 3420 | 3420 | 1229 |
| 538 | 20230731 | 100500 | 453590940 | 3420 | 3420 | 3420 | 3415 | 74 |
| 539 | 20230731 | 100400 | 453338035 | 3420 | 3420 | 3420 | 3420 | 1 |
| 540 | 20230731 | 100300 | 453334615 | 3420 | 3415 | 3420 | 3415 | 483 |
| 541 | 20230731 | 100200 | 451684255 | 3415 | 3410 | 3415 | 3385 | 6736 |
| 542 | 20230731 | 100100 | 428781910 | 3415 | 3420 | 3420 | 3415 | 2085 |
| 543 | 20230731 | 100000 | 421657370 | 3420 | 3420 | 3420 | 3420 | 69 |
| 544 | 20230731 | 095900 | 421421390 | 3420 | 3430 | 3430 | 3420 | 1325 |
| 545 | 20230731 | 095800 | 416888020 | 3430 | 3430 | 3430 | 3430 | 3 |
| 546 | 20230731 | 095700 | 416877730 | 3430 | 3430 | 3430 | 3430 | 83 |
| 547 | 20230731 | 095600 | 416593040 | 3425 | 3415 | 3425 | 3415 | 2431 |
| 548 | 20230731 | 095500 | 408283295 | 3415 | 3415 | 3415 | 3415 | 118 |
| 549 | 20230731 | 095400 | 407880325 | 3415 | 3405 | 3415 | 3405 | 59 |
| 550 | 20230731 | 095300 | 407679280 | 3415 | 3415 | 3415 | 3410 | 12 |
| 551 | 20230731 | 095200 | 407638350 | 3415 | 3415 | 3415 | 3410 | 20 |
| 552 | 20230731 | 095100 | 407570065 | 3415 | 3415 | 3415 | 3415 | 10 |
| 553 | 20230731 | 095000 | 407535915 | 3415 | 3405 | 3420 | 3400 | 18 |
| 554 | 20230731 | 094900 | 407474575 | 3420 | 3405 | 3420 | 3400 | 1477 |
| 555 | 20230731 | 094800 | 402423430 | 3420 | 3415 | 3420 | 3415 | 312 |
| 556 | 20230731 | 094700 | 401357925 | 3400 | 3405 | 3405 | 3400 | 57 |
| 557 | 20230731 | 094600 | 401164110 | 3400 | 3400 | 3420 | 3400 | 5418 |
| 558 | 20230731 | 094500 | 382742730 | 3420 | 3420 | 3420 | 3420 | 308 |
| 559 | 20230731 | 094400 | 381689370 | 3420 | 3415 | 3420 | 3415 | 833 |
| 560 | 20230731 | 094300 | 378841700 | 3415 | 3415 | 3415 | 3415 | 2 |
| 561 | 20230731 | 094200 | 378834870 | 3420 | 3420 | 3420 | 3415 | 691 |
| 562 | 20230731 | 094100 | 376471910 | 3420 | 3420 | 3420 | 3390 | 966 |
| 563 | 20230731 | 094000 | 373178760 | 3420 | 3400 | 3420 | 3380 | 3658 |
| 564 | 20230731 | 093900 | 360804900 | 3380 | 3400 | 3400 | 3380 | 1527 |
| 565 | 20230731 | 093800 | 355630115 | 3400 | 3410 | 3420 | 3400 | 523 |
| 566 | 20230731 | 093700 | 353848995 | 3425 | 3430 | 3430 | 3410 | 157 |
| 567 | 20230731 | 093600 | 353313550 | 3415 | 3435 | 3435 | 3415 | 3798 |
| 568 | 20230731 | 093500 | 340305460 | 3435 | 3435 | 3440 | 3420 | 3299 |
| 569 | 20230731 | 093400 | 328972115 | 3435 | 3440 | 3440 | 3435 | 55 |
| 570 | 20230731 | 093300 | 328782925 | 3440 | 3410 | 3440 | 3410 | 4684 |
| 571 | 20230731 | 093200 | 312717900 | 3420 | 3425 | 3440 | 3420 | 1817 |
| 572 | 20230731 | 093100 | 306497985 | 3425 | 3410 | 3455 | 3390 | 12618 |
| 573 | 20230731 | 093000 | 263400235 | 3410 | 3390 | 3410 | 3385 | 5366 |
| 574 | 20230731 | 092900 | 245168210 | 3380 | 3380 | 3380 | 3380 | 2200 |
| 575 | 20230731 | 092800 | 237732210 | 3390 | 3390 | 3390 | 3390 | 94 |
| 576 | 20230731 | 092700 | 237413550 | 3380 | 3390 | 3390 | 3380 | 616 |
| 577 | 20230731 | 092600 | 235329770 | 3390 | 3380 | 3390 | 3380 | 11 |
| 578 | 20230731 | 092500 | 235292580 | 3390 | 3390 | 3395 | 3390 | 1137 |
| 579 | 20230731 | 092400 | 231438145 | 3390 | 3390 | 3390 | 3390 | 4 |
| 580 | 20230731 | 092300 | 231424585 | 3390 | 3385 | 3400 | 3370 | 10928 |
| 581 | 20230731 | 092200 | 194365630 | 3390 | 3370 | 3390 | 3370 | 2544 |
| 582 | 20230731 | 092100 | 185792330 | 3370 | 3380 | 3380 | 3365 | 2660 |
| 583 | 20230731 | 092000 | 176823820 | 3390 | 3385 | 3390 | 3385 | 750 |
| 584 | 20230731 | 091900 | 174285065 | 3385 | 3385 | 3385 | 3385 | 354 |
| 585 | 20230731 | 091800 | 173086775 | 3385 | 3390 | 3390 | 3385 | 1901 |
| 586 | 20230731 | 091700 | 166642390 | 3400 | 3380 | 3400 | 3380 | 313 |
| 587 | 20230731 | 091600 | 165579905 | 3395 | 3370 | 3395 | 3370 | 23 |
| 588 | 20230731 | 091500 | 165502310 | 3395 | 3360 | 3395 | 3360 | 4601 |
| 589 | 20230731 | 091400 | 149999345 | 3355 | 3400 | 3400 | 3330 | 17788 |
| 590 | 20230731 | 091300 | 90535585 | 3370 | 3400 | 3400 | 3370 | 1220 |
| 591 | 20230731 | 091200 | 86416020 | 3400 | 3350 | 3405 | 3350 | 8994 |
| 592 | 20230731 | 091100 | 56231795 | 3350 | 3345 | 3350 | 3345 | 70 |
| 593 | 20230731 | 091000 | 55997300 | 3350 | 3350 | 3350 | 3350 | 13 |
| 594 | 20230731 | 090900 | 55953750 | 3350 | 3360 | 3415 | 3350 | 4729 |
| 595 | 20230731 | 090800 | 40090800 | 3415 | 3415 | 3415 | 3355 | 159 |
| 596 | 20230731 | 090700 | 39556595 | 3355 | 3360 | 3420 | 3355 | 2302 |
| 597 | 20230731 | 090600 | 31828830 | 3420 | 3420 | 3420 | 3360 | 34 |
| 598 | 20230731 | 090500 | 31714290 | 3360 | 3350 | 3420 | 3350 | 46 |
| 599 | 20230731 | 090400 | 31557770 | 3420 | 3420 | 3420 | 3350 | 1258 |
| 600 | 20230731 | 090300 | 27340475 | 3420 | 3375 | 3420 | 3350 | 3341 |
| 601 | 20230731 | 090200 | 16114850 | 3355 | 3460 | 3460 | 3355 | 3208 |
| 602 | 20230731 | 090100 | 5341105 | 3470 | 3365 | 3475 | 3365 | 334 |
| 603 | 20230731 | 090000 | 4187130 | 3400 | 3355 | 3400 | 3355 | 1248 |