33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 190500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 3 | 20230731 | 190400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230731 | 190300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230731 | 190200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230731 | 190100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230731 | 190000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230731 | 185900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230731 | 185800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230731 | 185700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230731 | 185600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230731 | 185500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230731 | 185400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230731 | 185300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230731 | 185200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230731 | 185100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230731 | 185000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230731 | 184900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230731 | 184800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230731 | 184700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230731 | 184600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230731 | 184500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230731 | 184400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230731 | 184300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230731 | 184200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230731 | 184100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230731 | 184000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230731 | 183900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230731 | 183800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230731 | 183700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230731 | 183600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230731 | 183500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 33 | 20230731 | 183400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230731 | 183300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230731 | 183200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230731 | 183100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230731 | 183000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230731 | 182900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230731 | 182800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230731 | 182700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230731 | 182600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230731 | 182500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230731 | 182400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230731 | 182300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230731 | 182200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230731 | 182100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230731 | 182000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230731 | 181900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230731 | 181800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230731 | 181700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230731 | 181600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230731 | 181500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230731 | 181400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230731 | 181300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230731 | 181200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230731 | 181100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230731 | 181000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230731 | 180900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230731 | 180800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230731 | 180700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230731 | 180600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230731 | 180500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 63 | 20230731 | 180400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230731 | 180300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230731 | 180200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230731 | 180100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230731 | 180000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230731 | 175900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230731 | 175800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230731 | 175700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230731 | 175600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230731 | 175500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230731 | 175400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230731 | 175300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230731 | 175200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230731 | 175100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230731 | 175000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230731 | 174900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230731 | 174800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230731 | 174700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230731 | 174600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230731 | 174500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230731 | 174400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230731 | 174300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230731 | 174200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230731 | 174100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230731 | 174000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230731 | 173900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230731 | 173800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230731 | 173700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230731 | 173600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230731 | 173500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 93 | 20230731 | 173400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230731 | 173300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230731 | 173200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230731 | 173100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230731 | 173000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230731 | 172900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230731 | 172800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230731 | 172700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230731 | 172600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230731 | 172500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230731 | 172400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230731 | 172300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230731 | 172200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230731 | 172100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230731 | 172000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230731 | 171900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230731 | 171800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230731 | 171700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230731 | 171600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230731 | 171500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230731 | 171400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230731 | 171300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230731 | 171200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230731 | 171100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230731 | 171000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230731 | 170900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230731 | 170800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230731 | 170700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230731 | 170600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230731 | 170500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 123 | 20230731 | 170400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230731 | 170300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230731 | 170200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230731 | 170100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230731 | 170000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230731 | 165900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230731 | 165800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230731 | 165700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230731 | 165600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230731 | 165500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230731 | 165400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230731 | 165300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230731 | 165200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230731 | 165100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230731 | 165000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230731 | 164900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230731 | 164800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230731 | 164700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230731 | 164600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230731 | 164500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230731 | 164400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230731 | 164300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230731 | 164200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230731 | 164100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230731 | 164000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230731 | 163900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230731 | 163800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230731 | 163700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230731 | 163600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230731 | 163500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 153 | 20230731 | 163400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230731 | 163300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230731 | 163200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230731 | 163100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230731 | 163000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230731 | 162900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230731 | 162800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230731 | 162700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230731 | 162600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230731 | 162500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230731 | 162400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230731 | 162300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230731 | 162200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230731 | 162100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230731 | 162000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230731 | 161900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230731 | 161800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230731 | 161700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230731 | 161600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230731 | 161500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230731 | 161400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230731 | 161300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230731 | 161200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230731 | 161100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230731 | 161000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230731 | 160900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230731 | 160800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230731 | 160700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230731 | 160600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230731 | 160500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 183 | 20230731 | 160400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230731 | 160300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230731 | 160200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230731 | 160100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230731 | 160000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230731 | 155900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230731 | 155800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230731 | 155700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230731 | 155600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230731 | 155500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230731 | 155400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230731 | 155300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230731 | 155200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230731 | 155100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230731 | 155000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230731 | 154900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230731 | 154800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230731 | 154700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230731 | 154600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230731 | 154500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230731 | 154400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230731 | 154300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230731 | 154200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230731 | 154100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230731 | 154000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230731 | 153900 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230731 | 153800 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230731 | 153700 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230731 | 153600 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20230731 | 153500 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 213 | 20230731 | 153400 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20230731 | 153300 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20230731 | 153200 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20230731 | 153100 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230731 | 153000 | 12501222950 | 32100 | 32100 | 32100 | 32100 | 10604 |
| 218 | 20230731 | 152900 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230731 | 152800 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230731 | 152700 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230731 | 152600 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230731 | 152500 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230731 | 152400 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230731 | 152300 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230731 | 152200 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230731 | 152100 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20230731 | 152000 | 12160834550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20230731 | 151900 | 12160834550 | 32100 | 32250 | 32250 | 32100 | 5280 |
| 229 | 20230731 | 151800 | 11991118400 | 32250 | 32200 | 32250 | 32200 | 568 |
| 230 | 20230731 | 151700 | 11972816850 | 32250 | 32250 | 32300 | 32200 | 1032 |
| 231 | 20230731 | 151600 | 11939542750 | 32300 | 32200 | 32300 | 32200 | 669 |
| 232 | 20230731 | 151500 | 11917960950 | 32200 | 32300 | 32300 | 32200 | 648 |
| 233 | 20230731 | 151400 | 11897069100 | 32250 | 32250 | 32300 | 32250 | 411 |
| 234 | 20230731 | 151300 | 11883800400 | 32250 | 32250 | 32300 | 32200 | 689 |
| 235 | 20230731 | 151200 | 11861570850 | 32250 | 32200 | 32250 | 32150 | 866 |
| 236 | 20230731 | 151100 | 11833676100 | 32200 | 32150 | 32200 | 32150 | 249 |
| 237 | 20230731 | 151000 | 11825664750 | 32150 | 32250 | 32250 | 32150 | 1085 |
| 238 | 20230731 | 150900 | 11790754700 | 32250 | 32250 | 32300 | 32200 | 671 |
| 239 | 20230731 | 150800 | 11769119200 | 32250 | 32200 | 32250 | 32150 | 1453 |
| 240 | 20230731 | 150700 | 11722334500 | 32250 | 32300 | 32300 | 32200 | 1180 |
| 241 | 20230731 | 150600 | 11684262000 | 32250 | 32200 | 32300 | 32150 | 1271 |
| 242 | 20230731 | 150500 | 11643295800 | 32200 | 32200 | 32250 | 32100 | 1488 |
| 243 | 20230731 | 150400 | 11595447550 | 32150 | 32350 | 32400 | 32150 | 2487 |
| 244 | 20230731 | 150300 | 11515363400 | 32350 | 32250 | 32400 | 32200 | 2029 |
| 245 | 20230731 | 150200 | 11449904650 | 32200 | 32250 | 32300 | 32200 | 1123 |
| 246 | 20230731 | 150100 | 11413725300 | 32250 | 32300 | 32300 | 32250 | 276 |
| 247 | 20230731 | 150000 | 11404821650 | 32300 | 32250 | 32300 | 32250 | 812 |
| 248 | 20230731 | 145900 | 11378632250 | 32250 | 32250 | 32300 | 32250 | 483 |
| 249 | 20230731 | 145800 | 11363045350 | 32250 | 32350 | 32350 | 32200 | 2601 |
| 250 | 20230731 | 145700 | 11279058000 | 32350 | 32400 | 32500 | 32350 | 694 |
| 251 | 20230731 | 145600 | 11256555500 | 32400 | 32450 | 32500 | 32400 | 414 |
| 252 | 20230731 | 145500 | 11243123000 | 32450 | 32500 | 32500 | 32450 | 469 |
| 253 | 20230731 | 145400 | 11227889600 | 32450 | 32500 | 32600 | 32450 | 696 |
| 254 | 20230731 | 145300 | 11205268700 | 32550 | 32550 | 32600 | 32500 | 958 |
| 255 | 20230731 | 145200 | 11174088400 | 32550 | 32550 | 32600 | 32550 | 104 |
| 256 | 20230731 | 145100 | 11170702550 | 32550 | 32550 | 32550 | 32500 | 450 |
| 257 | 20230731 | 145000 | 11156061200 | 32550 | 32750 | 32750 | 32550 | 1338 |
| 258 | 20230731 | 144900 | 11112357550 | 32750 | 32700 | 32750 | 32700 | 577 |
| 259 | 20230731 | 144800 | 11093484350 | 32700 | 32700 | 32700 | 32700 | 265 |
| 260 | 20230731 | 144700 | 11084818850 | 32750 | 32800 | 32800 | 32750 | 1095 |
| 261 | 20230731 | 144600 | 11048930250 | 32800 | 32600 | 32800 | 32600 | 559 |
| 262 | 20230731 | 144500 | 11030630400 | 32650 | 32700 | 32700 | 32550 | 195 |
| 263 | 20230731 | 144400 | 11024259650 | 32700 | 32700 | 32700 | 32550 | 310 |
| 264 | 20230731 | 144300 | 11014145750 | 32750 | 32600 | 32750 | 32600 | 250 |
| 265 | 20230731 | 144200 | 11005976000 | 32650 | 32750 | 32750 | 32550 | 386 |
| 266 | 20230731 | 144100 | 10993362950 | 32700 | 32600 | 32700 | 32600 | 537 |
| 267 | 20230731 | 144000 | 10975835900 | 32650 | 32600 | 32900 | 32600 | 797 |
| 268 | 20230731 | 143900 | 10949739200 | 32950 | 32400 | 32950 | 32400 | 1946 |
| 269 | 20230731 | 143800 | 10886379650 | 32400 | 32350 | 32400 | 32350 | 169 |
| 270 | 20230731 | 143700 | 10880908900 | 32350 | 32400 | 32400 | 32250 | 310 |
| 271 | 20230731 | 143600 | 10870898700 | 32400 | 32250 | 32400 | 32200 | 268 |
| 272 | 20230731 | 143500 | 10862246200 | 32200 | 32250 | 32250 | 32200 | 221 |
| 273 | 20230731 | 143400 | 10855126500 | 32200 | 32250 | 32300 | 32200 | 1099 |
| 274 | 20230731 | 143300 | 10819679250 | 32250 | 32300 | 32300 | 32200 | 55 |
| 275 | 20230731 | 143200 | 10817907150 | 32300 | 32200 | 32300 | 32150 | 1295 |
| 276 | 20230731 | 143100 | 10776262300 | 32200 | 32250 | 32400 | 32200 | 722 |
| 277 | 20230731 | 143000 | 10752987000 | 32200 | 32250 | 32250 | 32200 | 316 |
| 278 | 20230731 | 142900 | 10742807050 | 32250 | 32250 | 32250 | 32200 | 2184 |
| 279 | 20230731 | 142800 | 10672468900 | 32250 | 32250 | 32250 | 32200 | 768 |
| 280 | 20230731 | 142700 | 10647734600 | 32250 | 32300 | 32300 | 32200 | 200 |
| 281 | 20230731 | 142600 | 10641294300 | 32200 | 32250 | 32300 | 32200 | 2034 |
| 282 | 20230731 | 142500 | 10575756700 | 32300 | 32250 | 32300 | 32200 | 402 |
| 283 | 20230731 | 142400 | 10562794300 | 32250 | 32350 | 32350 | 32250 | 465 |
| 284 | 20230731 | 142300 | 10547794850 | 32300 | 32250 | 32300 | 32250 | 267 |
| 285 | 20230731 | 142200 | 10539174850 | 32250 | 32250 | 32350 | 32250 | 281 |
| 286 | 20230731 | 142100 | 10530100400 | 32250 | 32300 | 32300 | 32250 | 382 |
| 287 | 20230731 | 142000 | 10517779700 | 32250 | 32250 | 32300 | 32250 | 208 |
| 288 | 20230731 | 141900 | 10511071500 | 32300 | 32250 | 32300 | 32250 | 209 |
| 289 | 20230731 | 141800 | 10504327250 | 32250 | 32350 | 32350 | 32250 | 758 |
| 290 | 20230731 | 141700 | 10479844150 | 32350 | 32450 | 32450 | 32350 | 1513 |
| 291 | 20230731 | 141600 | 10430892850 | 32400 | 32400 | 32450 | 32400 | 354 |
| 292 | 20230731 | 141500 | 10419422000 | 32400 | 32400 | 32450 | 32400 | 682 |
| 293 | 20230731 | 141400 | 10397299950 | 32400 | 32400 | 32450 | 32350 | 406 |
| 294 | 20230731 | 141300 | 10384142550 | 32450 | 32400 | 32450 | 32400 | 407 |
| 295 | 20230731 | 141200 | 10370950500 | 32400 | 32400 | 32400 | 32350 | 384 |
| 296 | 20230731 | 141100 | 10358517000 | 32400 | 32400 | 32450 | 32400 | 501 |
| 297 | 20230731 | 141000 | 10342284450 | 32400 | 32350 | 32400 | 32350 | 90 |
| 298 | 20230731 | 140900 | 10339369600 | 32400 | 32350 | 32450 | 32350 | 362 |
| 299 | 20230731 | 140800 | 10327655150 | 32400 | 32400 | 32400 | 32350 | 583 |
| 300 | 20230731 | 140700 | 10308792100 | 32450 | 32400 | 32450 | 32350 | 374 |
| 301 | 20230731 | 140600 | 10296673850 | 32400 | 32300 | 32500 | 32300 | 713 |
| 302 | 20230731 | 140500 | 10273547550 | 32300 | 32300 | 32400 | 32300 | 155 |
| 303 | 20230731 | 140400 | 10268538100 | 32300 | 32250 | 32350 | 32250 | 104 |
| 304 | 20230731 | 140300 | 10265181950 | 32250 | 32200 | 32250 | 32200 | 243 |
| 305 | 20230731 | 140200 | 10257348400 | 32200 | 32250 | 32250 | 32200 | 410 |
| 306 | 20230731 | 140100 | 10244142400 | 32300 | 32200 | 32350 | 32200 | 235 |
| 307 | 20230731 | 140000 | 10236565100 | 32200 | 32250 | 32250 | 32200 | 367 |
| 308 | 20230731 | 135900 | 10224743500 | 32300 | 32250 | 32300 | 32200 | 1021 |
| 309 | 20230731 | 135800 | 10191833950 | 32200 | 32250 | 32300 | 32200 | 3331 |
| 310 | 20230731 | 135700 | 10084405400 | 32300 | 32300 | 32350 | 32250 | 574 |
| 311 | 20230731 | 135600 | 10065865950 | 32350 | 32150 | 32400 | 32150 | 2992 |
| 312 | 20230731 | 135500 | 9969393150 | 32150 | 32200 | 32250 | 32150 | 1428 |
| 313 | 20230731 | 135400 | 9923435850 | 32200 | 32250 | 32250 | 32200 | 1817 |
| 314 | 20230731 | 135300 | 9864904300 | 32250 | 32550 | 32550 | 32250 | 7559 |
| 315 | 20230731 | 135200 | 9620045150 | 32500 | 32550 | 32550 | 32500 | 486 |
| 316 | 20230731 | 135100 | 9604235650 | 32550 | 32550 | 32550 | 32500 | 428 |
| 317 | 20230731 | 135000 | 9590316200 | 32550 | 32600 | 32600 | 32500 | 1302 |
| 318 | 20230731 | 134900 | 9547952550 | 32600 | 32600 | 32600 | 32550 | 606 |
| 319 | 20230731 | 134800 | 9528211550 | 32600 | 32600 | 32600 | 32550 | 496 |
| 320 | 20230731 | 134700 | 9512064900 | 32550 | 32600 | 32650 | 32550 | 1705 |
| 321 | 20230731 | 134600 | 9456560750 | 32550 | 32600 | 32600 | 32550 | 1608 |
| 322 | 20230731 | 134500 | 9404167800 | 32600 | 32600 | 32650 | 32600 | 646 |
| 323 | 20230731 | 134400 | 9383106850 | 32600 | 32650 | 32650 | 32600 | 2338 |
| 324 | 20230731 | 134300 | 9306805400 | 32700 | 32700 | 32700 | 32650 | 983 |
| 325 | 20230731 | 134200 | 9274689100 | 32700 | 32700 | 32750 | 32650 | 509 |
| 326 | 20230731 | 134100 | 9258041750 | 32700 | 32650 | 32700 | 32650 | 190 |
| 327 | 20230731 | 134000 | 9251836800 | 32700 | 32750 | 32750 | 32650 | 841 |
| 328 | 20230731 | 133900 | 9224327250 | 32650 | 32650 | 32700 | 32650 | 208 |
| 329 | 20230731 | 133800 | 9217532800 | 32650 | 32650 | 32700 | 32650 | 398 |
| 330 | 20230731 | 133700 | 9204535300 | 32650 | 32650 | 32650 | 32650 | 420 |
| 331 | 20230731 | 133600 | 9190822300 | 32650 | 32650 | 32650 | 32650 | 168 |
| 332 | 20230731 | 133500 | 9185337100 | 32700 | 32650 | 32750 | 32650 | 223 |
| 333 | 20230731 | 133400 | 9178050600 | 32650 | 32750 | 32750 | 32650 | 699 |
| 334 | 20230731 | 133300 | 9155188400 | 32700 | 32750 | 32900 | 32700 | 469 |
| 335 | 20230731 | 133200 | 9139828700 | 32750 | 32850 | 32850 | 32750 | 330 |
| 336 | 20230731 | 133100 | 9129019200 | 32900 | 32700 | 32950 | 32700 | 502 |
| 337 | 20230731 | 133000 | 9112552250 | 32700 | 32700 | 32700 | 32650 | 128 |
| 338 | 20230731 | 132900 | 9108369300 | 32700 | 32700 | 32700 | 32650 | 230 |
| 339 | 20230731 | 132800 | 9100848350 | 32700 | 32700 | 32700 | 32650 | 303 |
| 340 | 20230731 | 132700 | 9090951350 | 32700 | 32700 | 32700 | 32650 | 191 |
| 341 | 20230731 | 132600 | 9084707200 | 32750 | 32700 | 32750 | 32650 | 235 |
| 342 | 20230731 | 132500 | 9077025650 | 32700 | 32700 | 32700 | 32650 | 514 |
| 343 | 20230731 | 132400 | 9060219850 | 32700 | 32700 | 32750 | 32700 | 529 |
| 344 | 20230731 | 132300 | 9042920050 | 32700 | 32700 | 32700 | 32650 | 309 |
| 345 | 20230731 | 132200 | 9032828850 | 32700 | 32700 | 32700 | 32650 | 1082 |
| 346 | 20230731 | 132100 | 8997471450 | 32700 | 32650 | 32750 | 32650 | 325 |
| 347 | 20230731 | 132000 | 8986841000 | 32700 | 32700 | 32750 | 32650 | 194 |
| 348 | 20230731 | 131900 | 8980500100 | 32700 | 32750 | 32750 | 32650 | 116 |
| 349 | 20230731 | 131800 | 8976705350 | 32650 | 32700 | 32750 | 32650 | 533 |
| 350 | 20230731 | 131700 | 8959289250 | 32700 | 32700 | 32800 | 32700 | 914 |
| 351 | 20230731 | 131600 | 8929394700 | 32700 | 32800 | 32800 | 32700 | 83 |
| 352 | 20230731 | 131500 | 8926673300 | 32700 | 32800 | 32800 | 32700 | 238 |
| 353 | 20230731 | 131400 | 8918889500 | 32700 | 32800 | 33000 | 32700 | 886 |
| 354 | 20230731 | 131300 | 8889773300 | 33000 | 32700 | 33000 | 32700 | 1132 |
| 355 | 20230731 | 131200 | 8852500950 | 32750 | 32750 | 32800 | 32700 | 978 |
| 356 | 20230731 | 131100 | 8820469900 | 32750 | 32750 | 32750 | 32700 | 108 |
| 357 | 20230731 | 131000 | 8816935250 | 32750 | 32750 | 32800 | 32750 | 1506 |
| 358 | 20230731 | 130900 | 8767605200 | 32800 | 32750 | 32800 | 32750 | 365 |
| 359 | 20230731 | 130800 | 8755645900 | 32850 | 32800 | 32850 | 32750 | 132 |
| 360 | 20230731 | 130700 | 8751320050 | 32800 | 32900 | 32900 | 32800 | 656 |
| 361 | 20230731 | 130600 | 8729782350 | 32950 | 32900 | 32950 | 32850 | 181 |
| 362 | 20230731 | 130500 | 8723827450 | 32850 | 32900 | 32900 | 32850 | 305 |
| 363 | 20230731 | 130400 | 8713803050 | 32900 | 32900 | 32900 | 32850 | 43 |
| 364 | 20230731 | 130300 | 8712389500 | 32850 | 32850 | 32900 | 32850 | 77 |
| 365 | 20230731 | 130200 | 8709859000 | 32850 | 32900 | 32950 | 32850 | 220 |
| 366 | 20230731 | 130100 | 8702621000 | 33000 | 32900 | 33000 | 32900 | 127 |
| 367 | 20230731 | 130000 | 8698440150 | 33000 | 32900 | 33000 | 32900 | 47 |
| 368 | 20230731 | 125900 | 8696893150 | 32900 | 32950 | 33000 | 32900 | 228 |
| 369 | 20230731 | 125800 | 8689390750 | 32950 | 32850 | 33000 | 32850 | 166 |
| 370 | 20230731 | 125700 | 8683923500 | 32850 | 32850 | 32900 | 32850 | 61 |
| 371 | 20230731 | 125600 | 8681919500 | 32800 | 32750 | 32800 | 32750 | 332 |
| 372 | 20230731 | 125500 | 8671033100 | 32750 | 32750 | 32900 | 32750 | 7 |
| 373 | 20230731 | 125400 | 8670803450 | 32900 | 32750 | 32900 | 32750 | 1063 |
| 374 | 20230731 | 125300 | 8635896600 | 32750 | 32800 | 32800 | 32750 | 336 |
| 375 | 20230731 | 125200 | 8624881600 | 32800 | 32800 | 32800 | 32800 | 12 |
| 376 | 20230731 | 125100 | 8624488000 | 32850 | 32900 | 32900 | 32850 | 205 |
| 377 | 20230731 | 125000 | 8617753450 | 32950 | 32900 | 32950 | 32850 | 165 |
| 378 | 20230731 | 124900 | 8612327400 | 32900 | 33000 | 33000 | 32900 | 72 |
| 379 | 20230731 | 124800 | 8609957950 | 33000 | 32900 | 33100 | 32850 | 377 |
| 380 | 20230731 | 124700 | 8597487150 | 32800 | 32850 | 32850 | 32800 | 78 |
| 381 | 20230731 | 124600 | 8594927450 | 32850 | 32750 | 32850 | 32750 | 1723 |
| 382 | 20230731 | 124500 | 8538435000 | 32800 | 32800 | 32800 | 32700 | 225 |
| 383 | 20230731 | 124400 | 8531065300 | 32800 | 32750 | 32800 | 32700 | 583 |
| 384 | 20230731 | 124300 | 8511996750 | 32750 | 32700 | 32750 | 32650 | 740 |
| 385 | 20230731 | 124200 | 8487785800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 386 | 20230731 | 124100 | 8487785800 | 32700 | 32650 | 32750 | 32650 | 105 |
| 387 | 20230731 | 124000 | 8484352200 | 32650 | 32700 | 32750 | 32650 | 452 |
| 388 | 20230731 | 123900 | 8469570300 | 32650 | 32650 | 32650 | 32650 | 391 |
| 389 | 20230731 | 123800 | 8456804150 | 32650 | 32750 | 32750 | 32650 | 311 |
| 390 | 20230731 | 123700 | 8446619000 | 32750 | 32750 | 32800 | 32750 | 561 |
| 391 | 20230731 | 123600 | 8428246200 | 32800 | 32750 | 32800 | 32750 | 376 |
| 392 | 20230731 | 123500 | 8415931400 | 32800 | 32750 | 32800 | 32750 | 45 |
| 393 | 20230731 | 123400 | 8414456950 | 32800 | 32750 | 32800 | 32750 | 371 |
| 394 | 20230731 | 123300 | 8402297650 | 32650 | 32700 | 32750 | 32650 | 1501 |
| 395 | 20230731 | 123200 | 8353277400 | 32700 | 32750 | 32800 | 32700 | 392 |
| 396 | 20230731 | 123100 | 8340435250 | 32750 | 32700 | 32750 | 32650 | 287 |
| 397 | 20230731 | 123000 | 8331058400 | 32700 | 32650 | 32700 | 32650 | 85 |
| 398 | 20230731 | 122900 | 8328280200 | 32650 | 32750 | 32750 | 32650 | 1172 |
| 399 | 20230731 | 122800 | 8289955900 | 32800 | 32700 | 32800 | 32700 | 234 |
| 400 | 20230731 | 122700 | 8282292850 | 32700 | 32750 | 32800 | 32700 | 597 |
| 401 | 20230731 | 122600 | 8262764950 | 32750 | 32700 | 32750 | 32700 | 290 |
| 402 | 20230731 | 122500 | 8253278100 | 32750 | 32750 | 32750 | 32700 | 535 |
| 403 | 20230731 | 122400 | 8235760800 | 32800 | 32700 | 32800 | 32700 | 450 |
| 404 | 20230731 | 122300 | 8221024800 | 32700 | 32750 | 32800 | 32700 | 397 |
| 405 | 20230731 | 122200 | 8208021100 | 32750 | 32650 | 32750 | 32650 | 183 |
| 406 | 20230731 | 122100 | 8202034600 | 32650 | 32700 | 32700 | 32650 | 384 |
| 407 | 20230731 | 122000 | 8189495400 | 32700 | 32650 | 32700 | 32650 | 430 |
| 408 | 20230731 | 121900 | 8175436200 | 32700 | 32700 | 32700 | 32650 | 124 |
| 409 | 20230731 | 121800 | 8171384100 | 32700 | 32650 | 32700 | 32650 | 265 |
| 410 | 20230731 | 121700 | 8162729100 | 32650 | 32700 | 32700 | 32650 | 141 |
| 411 | 20230731 | 121600 | 8158125400 | 32650 | 32650 | 32700 | 32650 | 213 |
| 412 | 20230731 | 121500 | 8151170900 | 32650 | 32700 | 32700 | 32650 | 715 |
| 413 | 20230731 | 121400 | 8127825350 | 32700 | 32750 | 32750 | 32650 | 368 |
| 414 | 20230731 | 121300 | 8115791950 | 32750 | 32700 | 32750 | 32600 | 454 |
| 415 | 20230731 | 121200 | 8100955750 | 32650 | 32700 | 32700 | 32650 | 743 |
| 416 | 20230731 | 121100 | 8076695500 | 32650 | 32700 | 32700 | 32650 | 501 |
| 417 | 20230731 | 121000 | 8060334150 | 32700 | 32700 | 32700 | 32700 | 457 |
| 418 | 20230731 | 120900 | 8045390250 | 32700 | 32750 | 32750 | 32700 | 6 |
| 419 | 20230731 | 120800 | 8045193800 | 32750 | 32750 | 32750 | 32700 | 326 |
| 420 | 20230731 | 120700 | 8034525600 | 32700 | 32700 | 32800 | 32700 | 745 |
| 421 | 20230731 | 120600 | 8010163700 | 32700 | 32700 | 32750 | 32700 | 181 |
| 422 | 20230731 | 120500 | 8004243500 | 32850 | 32800 | 32850 | 32700 | 452 |
| 423 | 20230731 | 120400 | 7989422550 | 32750 | 32750 | 32800 | 32750 | 278 |
| 424 | 20230731 | 120300 | 7980318000 | 32800 | 32750 | 32800 | 32700 | 331 |
| 425 | 20230731 | 120200 | 7969484650 | 32750 | 32800 | 32800 | 32750 | 637 |
| 426 | 20230731 | 120100 | 7948622850 | 32750 | 32750 | 32750 | 32750 | 40 |
| 427 | 20230731 | 120000 | 7947312850 | 32800 | 32800 | 32800 | 32750 | 104 |
| 428 | 20230731 | 115900 | 7943906100 | 32750 | 32800 | 32800 | 32750 | 235 |
| 429 | 20230731 | 115800 | 7936207100 | 32750 | 32800 | 32800 | 32750 | 94 |
| 430 | 20230731 | 115700 | 7933124000 | 32800 | 32800 | 32850 | 32800 | 391 |
| 431 | 20230731 | 115600 | 7920297000 | 32750 | 32750 | 32800 | 32750 | 307 |
| 432 | 20230731 | 115500 | 7910242550 | 32750 | 32800 | 32800 | 32750 | 48 |
| 433 | 20230731 | 115400 | 7908670300 | 32800 | 32700 | 32800 | 32700 | 375 |
| 434 | 20230731 | 115300 | 7896395100 | 32750 | 32750 | 32750 | 32700 | 146 |
| 435 | 20230731 | 115200 | 7891614800 | 32750 | 32750 | 32750 | 32700 | 443 |
| 436 | 20230731 | 115100 | 7877118400 | 32750 | 32700 | 32750 | 32700 | 42 |
| 437 | 20230731 | 115000 | 7875743400 | 32700 | 32750 | 32750 | 32700 | 152 |
| 438 | 20230731 | 114900 | 7870767100 | 32750 | 32700 | 32800 | 32700 | 731 |
| 439 | 20230731 | 114800 | 7846829100 | 32700 | 32750 | 32750 | 32700 | 99 |
| 440 | 20230731 | 114700 | 7843591150 | 32750 | 32700 | 32750 | 32700 | 87 |
| 441 | 20230731 | 114600 | 7840743900 | 32750 | 32750 | 32800 | 32750 | 592 |
| 442 | 20230731 | 114500 | 7821353300 | 32750 | 32700 | 32800 | 32700 | 275 |
| 443 | 20230731 | 114400 | 7812353950 | 32700 | 32700 | 32800 | 32700 | 68 |
| 444 | 20230731 | 114300 | 7810129950 | 32750 | 32700 | 32750 | 32650 | 316 |
| 445 | 20230731 | 114200 | 7799804700 | 32800 | 32700 | 32800 | 32700 | 277 |
| 446 | 20230731 | 114100 | 7790726700 | 32800 | 32700 | 32800 | 32700 | 111 |
| 447 | 20230731 | 114000 | 7787095900 | 32700 | 32800 | 32850 | 32650 | 289 |
| 448 | 20230731 | 113900 | 7777646300 | 32900 | 32750 | 32900 | 32750 | 569 |
| 449 | 20230731 | 113800 | 7758955850 | 32750 | 32700 | 32750 | 32700 | 99 |
| 450 | 20230731 | 113700 | 7755718400 | 32700 | 32650 | 32750 | 32650 | 169 |
| 451 | 20230731 | 113600 | 7750200000 | 32750 | 32800 | 32800 | 32650 | 92 |
| 452 | 20230731 | 113500 | 7747195250 | 32750 | 32700 | 32750 | 32650 | 1116 |
| 453 | 20230731 | 113400 | 7710744500 | 32750 | 32700 | 32750 | 32700 | 107 |
| 454 | 20230731 | 113300 | 7707244400 | 32700 | 32750 | 32750 | 32650 | 520 |
| 455 | 20230731 | 113200 | 7690239250 | 32750 | 32750 | 32800 | 32700 | 304 |
| 456 | 20230731 | 113100 | 7680286900 | 32750 | 32700 | 32750 | 32650 | 684 |
| 457 | 20230731 | 113000 | 7657887250 | 32600 | 32700 | 32750 | 32600 | 1330 |
| 458 | 20230731 | 112900 | 7614481000 | 32700 | 32750 | 32750 | 32700 | 83 |
| 459 | 20230731 | 112800 | 7611766850 | 32750 | 32750 | 32750 | 32700 | 229 |
| 460 | 20230731 | 112700 | 7604272500 | 32700 | 32700 | 32750 | 32700 | 256 |
| 461 | 20230731 | 112600 | 7595900800 | 32750 | 32700 | 32750 | 32600 | 141 |
| 462 | 20230731 | 112500 | 7591299050 | 32750 | 32700 | 32750 | 32600 | 138 |
| 463 | 20230731 | 112400 | 7586792250 | 32700 | 32600 | 32750 | 32550 | 799 |
| 464 | 20230731 | 112300 | 7560777300 | 32750 | 32550 | 32750 | 32550 | 461 |
| 465 | 20230731 | 112200 | 7545715450 | 32600 | 32650 | 32700 | 32550 | 1479 |
| 466 | 20230731 | 112100 | 7497497650 | 32650 | 32650 | 32700 | 32600 | 879 |
| 467 | 20230731 | 112000 | 7468805300 | 32700 | 32650 | 32700 | 32650 | 440 |
| 468 | 20230731 | 111900 | 7454439150 | 32650 | 32650 | 32700 | 32650 | 223 |
| 469 | 20230731 | 111800 | 7447151000 | 32700 | 32700 | 32700 | 32700 | 790 |
| 470 | 20230731 | 111700 | 7421318000 | 32700 | 32800 | 32800 | 32700 | 243 |
| 471 | 20230731 | 111600 | 7413365650 | 32700 | 32800 | 32800 | 32700 | 206 |
| 472 | 20230731 | 111500 | 7406619000 | 32750 | 32750 | 32850 | 32700 | 431 |
| 473 | 20230731 | 111400 | 7392493550 | 32750 | 32700 | 32750 | 32700 | 584 |
| 474 | 20230731 | 111300 | 7373396350 | 32750 | 32650 | 32750 | 32650 | 562 |
| 475 | 20230731 | 111200 | 7355023150 | 32650 | 32700 | 32700 | 32650 | 224 |
| 476 | 20230731 | 111100 | 7347707100 | 32650 | 32750 | 32750 | 32650 | 317 |
| 477 | 20230731 | 111000 | 7337343850 | 32750 | 32700 | 32750 | 32650 | 83 |
| 478 | 20230731 | 110900 | 7334630250 | 32650 | 32650 | 32850 | 32650 | 402 |
| 479 | 20230731 | 110800 | 7321471400 | 32650 | 32600 | 32650 | 32600 | 337 |
| 480 | 20230731 | 110700 | 7310478950 | 32600 | 32650 | 32650 | 32600 | 338 |
| 481 | 20230731 | 110600 | 7299458850 | 32650 | 32650 | 32650 | 32600 | 258 |
| 482 | 20230731 | 110500 | 7291045350 | 32650 | 32650 | 32700 | 32600 | 360 |
| 483 | 20230731 | 110400 | 7279300650 | 32650 | 32650 | 32750 | 32650 | 94 |
| 484 | 20230731 | 110300 | 7276228400 | 32650 | 32700 | 32700 | 32600 | 338 |
| 485 | 20230731 | 110200 | 7265199400 | 32650 | 32900 | 32900 | 32600 | 2546 |
| 486 | 20230731 | 110100 | 7181745650 | 32950 | 32900 | 32950 | 32850 | 879 |
| 487 | 20230731 | 110000 | 7152824100 | 32900 | 33000 | 33000 | 32900 | 193 |
| 488 | 20230731 | 105900 | 7146466000 | 32950 | 32850 | 32950 | 32850 | 700 |
| 489 | 20230731 | 105800 | 7123441550 | 32900 | 32750 | 32900 | 32750 | 882 |
| 490 | 20230731 | 105700 | 7094460050 | 32750 | 32650 | 32750 | 32600 | 573 |
| 491 | 20230731 | 105600 | 7075732550 | 32650 | 32550 | 32650 | 32550 | 495 |
| 492 | 20230731 | 105500 | 7059596500 | 32550 | 32550 | 32600 | 32550 | 867 |
| 493 | 20230731 | 105400 | 7031372050 | 32550 | 32500 | 32600 | 32500 | 719 |
| 494 | 20230731 | 105300 | 7007990600 | 32500 | 32550 | 32550 | 32500 | 888 |
| 495 | 20230731 | 105200 | 6979113850 | 32550 | 32600 | 32600 | 32500 | 996 |
| 496 | 20230731 | 105100 | 6946695200 | 32550 | 32550 | 32600 | 32500 | 2748 |
| 497 | 20230731 | 105000 | 6857361050 | 32550 | 32600 | 32650 | 32550 | 1024 |
| 498 | 20230731 | 104900 | 6823984600 | 32600 | 32650 | 32700 | 32550 | 4820 |
| 499 | 20230731 | 104800 | 6666896300 | 32700 | 32700 | 32750 | 32650 | 1352 |
| 500 | 20230731 | 104700 | 6622701900 | 32750 | 32750 | 32800 | 32700 | 1932 |
| 501 | 20230731 | 104600 | 6559516900 | 32750 | 32850 | 32850 | 32750 | 2538 |
| 502 | 20230731 | 104500 | 6476380700 | 32800 | 33000 | 33050 | 32800 | 5956 |
| 503 | 20230731 | 104400 | 6280441900 | 33000 | 33050 | 33050 | 33000 | 464 |
| 504 | 20230731 | 104300 | 6265126950 | 33000 | 33050 | 33050 | 33000 | 1073 |
| 505 | 20230731 | 104200 | 6229713300 | 33050 | 33050 | 33050 | 33000 | 584 |
| 506 | 20230731 | 104100 | 6210430550 | 33000 | 33050 | 33050 | 33000 | 389 |
| 507 | 20230731 | 104000 | 6197584100 | 33000 | 33000 | 33050 | 33000 | 1158 |
| 508 | 20230731 | 103900 | 6159363850 | 33000 | 33050 | 33100 | 33000 | 403 |
| 509 | 20230731 | 103800 | 6146041400 | 33050 | 33100 | 33100 | 33050 | 559 |
| 510 | 20230731 | 103700 | 6127564350 | 33100 | 33000 | 33100 | 33000 | 485 |
| 511 | 20230731 | 103600 | 6111551450 | 33000 | 33100 | 33100 | 33000 | 1158 |
| 512 | 20230731 | 103500 | 6073314450 | 33000 | 33000 | 33100 | 32950 | 937 |
| 513 | 20230731 | 103400 | 6042390900 | 33000 | 33000 | 33000 | 32950 | 1920 |
| 514 | 20230731 | 103300 | 5979047900 | 33000 | 33050 | 33050 | 33000 | 713 |
| 515 | 20230731 | 103200 | 5955513700 | 33000 | 33100 | 33100 | 33000 | 715 |
| 516 | 20230731 | 103100 | 5931898000 | 33050 | 33050 | 33100 | 33000 | 2931 |
| 517 | 20230731 | 103000 | 5835037850 | 33050 | 33200 | 33200 | 33050 | 4730 |
| 518 | 20230731 | 102900 | 5678521750 | 33200 | 33250 | 33250 | 33150 | 693 |
| 519 | 20230731 | 102800 | 5655543750 | 33250 | 33150 | 33250 | 33150 | 745 |
| 520 | 20230731 | 102700 | 5630828800 | 33150 | 33150 | 33200 | 33150 | 631 |
| 521 | 20230731 | 102600 | 5609907750 | 33150 | 33250 | 33250 | 33150 | 642 |
| 522 | 20230731 | 102500 | 5588611900 | 33250 | 33200 | 33250 | 33150 | 920 |
| 523 | 20230731 | 102400 | 5558085650 | 33150 | 33200 | 33200 | 33150 | 1528 |
| 524 | 20230731 | 102300 | 5507420250 | 33200 | 33250 | 33300 | 33200 | 2206 |
| 525 | 20230731 | 102200 | 5434152000 | 33200 | 33350 | 33350 | 33200 | 3577 |
| 526 | 20230731 | 102100 | 5315199800 | 33350 | 33350 | 33350 | 33300 | 909 |
| 527 | 20230731 | 102000 | 5284929200 | 33450 | 33300 | 33450 | 33300 | 1132 |
| 528 | 20230731 | 101900 | 5247198900 | 33300 | 33300 | 33350 | 33300 | 708 |
| 529 | 20230731 | 101800 | 5223618000 | 33350 | 33350 | 33600 | 33350 | 420 |
| 530 | 20230731 | 101700 | 5209603250 | 33350 | 33350 | 33400 | 33350 | 629 |
| 531 | 20230731 | 101600 | 5188626000 | 33300 | 33400 | 33600 | 33300 | 2033 |
| 532 | 20230731 | 101500 | 5120563850 | 33350 | 33400 | 33450 | 33350 | 393 |
| 533 | 20230731 | 101400 | 5107438300 | 33350 | 33350 | 33550 | 33350 | 274 |
| 534 | 20230731 | 101300 | 5098296400 | 33350 | 33550 | 33600 | 33350 | 335 |
| 535 | 20230731 | 101200 | 5087096550 | 33350 | 33400 | 33450 | 33350 | 129 |
| 536 | 20230731 | 101100 | 5082790950 | 33600 | 33350 | 33600 | 33300 | 685 |
| 537 | 20230731 | 101000 | 5059957750 | 33300 | 33350 | 33500 | 33250 | 5691 |
| 538 | 20230731 | 100900 | 4870302350 | 33350 | 33350 | 33350 | 33300 | 1162 |
| 539 | 20230731 | 100800 | 4831582200 | 33450 | 33400 | 33500 | 33300 | 525 |
| 540 | 20230731 | 100700 | 4814071150 | 33300 | 33500 | 33500 | 33250 | 2642 |
| 541 | 20230731 | 100600 | 4726149300 | 33250 | 33350 | 33350 | 33250 | 1283 |
| 542 | 20230731 | 100500 | 4683420200 | 33300 | 33450 | 33500 | 33300 | 1330 |
| 543 | 20230731 | 100400 | 4639058750 | 33450 | 33450 | 33450 | 33400 | 395 |
| 544 | 20230731 | 100300 | 4625850300 | 33450 | 33500 | 33500 | 33450 | 1029 |
| 545 | 20230731 | 100200 | 4591401250 | 33550 | 33650 | 33650 | 33500 | 2023 |
| 546 | 20230731 | 100100 | 4523477650 | 33600 | 33650 | 33650 | 33600 | 641 |
| 547 | 20230731 | 100000 | 4501927500 | 33650 | 33800 | 33900 | 33650 | 1201 |
| 548 | 20230731 | 095900 | 4461385700 | 33800 | 33850 | 33900 | 33800 | 388 |
| 549 | 20230731 | 095800 | 4448263100 | 33800 | 33900 | 33900 | 33800 | 809 |
| 550 | 20230731 | 095700 | 4420902550 | 33900 | 33850 | 33900 | 33800 | 649 |
| 551 | 20230731 | 095600 | 4398958850 | 33850 | 33800 | 33850 | 33800 | 1269 |
| 552 | 20230731 | 095500 | 4356041550 | 33800 | 33800 | 33850 | 33800 | 1029 |
| 553 | 20230731 | 095400 | 4321253150 | 33800 | 34000 | 34100 | 33800 | 1474 |
| 554 | 20230731 | 095300 | 4271307800 | 34050 | 34000 | 34100 | 34000 | 862 |
| 555 | 20230731 | 095200 | 4241968850 | 34050 | 34100 | 34100 | 34050 | 1023 |
| 556 | 20230731 | 095100 | 4207116600 | 34150 | 34100 | 34200 | 34050 | 744 |
| 557 | 20230731 | 095000 | 4181755400 | 34200 | 34150 | 34200 | 34100 | 2769 |
| 558 | 20230731 | 094900 | 4087215100 | 34200 | 34300 | 34300 | 34200 | 1922 |
| 559 | 20230731 | 094800 | 4021388000 | 34250 | 34200 | 34300 | 34150 | 1424 |
| 560 | 20230731 | 094700 | 3972644700 | 34200 | 34150 | 34250 | 34150 | 1022 |
| 561 | 20230731 | 094600 | 3937702100 | 34300 | 34300 | 34350 | 34150 | 1948 |
| 562 | 20230731 | 094500 | 3870955450 | 34350 | 34300 | 34400 | 34250 | 1240 |
| 563 | 20230731 | 094400 | 3828411050 | 34300 | 34000 | 34300 | 34000 | 1818 |
| 564 | 20230731 | 094300 | 3766365250 | 34000 | 33900 | 34100 | 33850 | 1696 |
| 565 | 20230731 | 094200 | 3708835100 | 33900 | 33800 | 33900 | 33800 | 1314 |
| 566 | 20230731 | 094100 | 3664401350 | 33800 | 33700 | 33800 | 33650 | 2498 |
| 567 | 20230731 | 094000 | 3580210850 | 33600 | 33650 | 33750 | 33600 | 1782 |
| 568 | 20230731 | 093900 | 3520197750 | 33650 | 33700 | 33750 | 33650 | 536 |
| 569 | 20230731 | 093800 | 3502135500 | 33700 | 33650 | 33800 | 33650 | 574 |
| 570 | 20230731 | 093700 | 3482782550 | 33650 | 33850 | 33850 | 33650 | 564 |
| 571 | 20230731 | 093600 | 3463776100 | 33850 | 33850 | 33850 | 33650 | 756 |
| 572 | 20230731 | 093500 | 3438264850 | 33600 | 33800 | 33900 | 33550 | 1967 |
| 573 | 20230731 | 093400 | 3372011500 | 33800 | 33550 | 33950 | 33500 | 2691 |
| 574 | 20230731 | 093300 | 3281303850 | 33650 | 33700 | 33700 | 33500 | 411 |
| 575 | 20230731 | 093200 | 3267514900 | 33700 | 33450 | 33700 | 33450 | 1528 |
| 576 | 20230731 | 093100 | 3216188900 | 33600 | 33350 | 33650 | 33300 | 730 |
| 577 | 20230731 | 093000 | 3191707750 | 33400 | 33200 | 33450 | 33200 | 1975 |
| 578 | 20230731 | 092900 | 3125853950 | 33200 | 33250 | 33300 | 33200 | 4323 |
| 579 | 20230731 | 092800 | 2982120850 | 33300 | 33350 | 33400 | 33300 | 1874 |
| 580 | 20230731 | 092700 | 2919666400 | 33300 | 33400 | 33400 | 33250 | 2730 |
| 581 | 20230731 | 092600 | 2828757000 | 33400 | 33300 | 33450 | 33300 | 1045 |
| 582 | 20230731 | 092500 | 2793926050 | 33350 | 33650 | 33650 | 33300 | 6242 |
| 583 | 20230731 | 092400 | 2585443150 | 33600 | 33950 | 33950 | 33600 | 11624 |
| 584 | 20230731 | 092300 | 2192901400 | 33900 | 34000 | 34150 | 33850 | 2270 |
| 585 | 20230731 | 092200 | 2115870000 | 33850 | 33950 | 34150 | 33850 | 4003 |
| 586 | 20230731 | 092100 | 1980027300 | 33950 | 34200 | 34400 | 33850 | 2559 |
| 587 | 20230731 | 092000 | 1892819300 | 34200 | 34500 | 34500 | 34200 | 1459 |
| 588 | 20230731 | 091900 | 1842762050 | 34500 | 34500 | 34700 | 34400 | 7509 |
| 589 | 20230731 | 091800 | 1583525200 | 34500 | 34500 | 34550 | 34400 | 3405 |
| 590 | 20230731 | 091700 | 1466027100 | 34500 | 34350 | 34500 | 34300 | 4194 |
| 591 | 20230731 | 091600 | 1321547700 | 34350 | 33900 | 34350 | 33800 | 2775 |
| 592 | 20230731 | 091500 | 1227315450 | 33900 | 34100 | 34250 | 33850 | 3802 |
| 593 | 20230731 | 091400 | 1098078400 | 34100 | 34450 | 34550 | 34100 | 6534 |
| 594 | 20230731 | 091300 | 873324650 | 34450 | 34000 | 34450 | 33950 | 3489 |
| 595 | 20230731 | 091200 | 753663450 | 34000 | 34000 | 34300 | 33850 | 2794 |
| 596 | 20230731 | 091100 | 658349000 | 34100 | 33800 | 34100 | 33750 | 1330 |
| 597 | 20230731 | 091000 | 613278950 | 33900 | 33850 | 33900 | 33800 | 1160 |
| 598 | 20230731 | 090900 | 574056200 | 33850 | 33950 | 33950 | 33850 | 191 |
| 599 | 20230731 | 090800 | 567589200 | 33850 | 34050 | 34050 | 33800 | 362 |
| 600 | 20230731 | 090700 | 555299250 | 33850 | 34000 | 34050 | 33850 | 972 |
| 601 | 20230731 | 090600 | 522317450 | 33850 | 33800 | 34050 | 33800 | 404 |
| 602 | 20230731 | 090500 | 508605050 | 33800 | 33900 | 34000 | 33800 | 626 |
| 603 | 20230731 | 090400 | 487429250 | 33900 | 33850 | 34100 | 33850 | 89 |
| 604 | 20230731 | 090300 | 484413250 | 33850 | 34100 | 34150 | 33850 | 1578 |
| 605 | 20230731 | 090200 | 430760950 | 34000 | 33950 | 34200 | 33850 | 799 |
| 606 | 20230731 | 090100 | 403585150 | 33900 | 33950 | 34200 | 33900 | 2492 |
| 607 | 20230731 | 090000 | 318813250 | 33950 | 33600 | 34200 | 33600 | 9178 |