34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 191500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 3 | 20230731 | 191400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20230731 | 191300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20230731 | 191200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20230731 | 191100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20230731 | 191000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20230731 | 190900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20230731 | 190800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20230731 | 190700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20230731 | 190600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20230731 | 190500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20230731 | 190400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20230731 | 190300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20230731 | 190200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20230731 | 190100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20230731 | 190000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20230731 | 185900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20230731 | 185800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20230731 | 185700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20230731 | 185600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20230731 | 185500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20230731 | 185400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20230731 | 185300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20230731 | 185200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20230731 | 185100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20230731 | 185000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20230731 | 184900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20230731 | 184800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20230731 | 184700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20230731 | 184600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20230731 | 184500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 33 | 20230731 | 184400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20230731 | 184300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20230731 | 184200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20230731 | 184100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20230731 | 184000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20230731 | 183900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20230731 | 183800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20230731 | 183700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20230731 | 183600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20230731 | 183500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20230731 | 183400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20230731 | 183300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20230731 | 183200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20230731 | 183100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20230731 | 183000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20230731 | 182900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20230731 | 182800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20230731 | 182700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20230731 | 182600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20230731 | 182500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20230731 | 182400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20230731 | 182300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20230731 | 182200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20230731 | 182100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20230731 | 182000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20230731 | 181900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20230731 | 181800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20230731 | 181700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20230731 | 181600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20230731 | 181500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 63 | 20230731 | 181400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20230731 | 181300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20230731 | 181200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20230731 | 181100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20230731 | 181000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20230731 | 180900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20230731 | 180800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20230731 | 180700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20230731 | 180600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20230731 | 180500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20230731 | 180400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20230731 | 180300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20230731 | 180200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20230731 | 180100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20230731 | 180000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20230731 | 175900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20230731 | 175800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20230731 | 175700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20230731 | 175600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20230731 | 175500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20230731 | 175400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20230731 | 175300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20230731 | 175200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20230731 | 175100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20230731 | 175000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20230731 | 174900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20230731 | 174800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20230731 | 174700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20230731 | 174600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20230731 | 174500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 93 | 20230731 | 174400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20230731 | 174300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20230731 | 174200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20230731 | 174100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20230731 | 174000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20230731 | 173900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20230731 | 173800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20230731 | 173700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20230731 | 173600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20230731 | 173500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20230731 | 173400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20230731 | 173300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20230731 | 173200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20230731 | 173100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20230731 | 173000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20230731 | 172900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20230731 | 172800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20230731 | 172700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20230731 | 172600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20230731 | 172500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20230731 | 172400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20230731 | 172300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20230731 | 172200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20230731 | 172100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20230731 | 172000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20230731 | 171900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20230731 | 171800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20230731 | 171700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20230731 | 171600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20230731 | 171500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 123 | 20230731 | 171400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20230731 | 171300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20230731 | 171200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20230731 | 171100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20230731 | 171000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20230731 | 170900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20230731 | 170800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20230731 | 170700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20230731 | 170600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20230731 | 170500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20230731 | 170400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20230731 | 170300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20230731 | 170200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20230731 | 170100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20230731 | 170000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20230731 | 165900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20230731 | 165800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20230731 | 165700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20230731 | 165600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20230731 | 165500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20230731 | 165400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20230731 | 165300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20230731 | 165200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20230731 | 165100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20230731 | 165000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20230731 | 164900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20230731 | 164800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20230731 | 164700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20230731 | 164600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20230731 | 164500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 153 | 20230731 | 164400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20230731 | 164300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20230731 | 164200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20230731 | 164100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20230731 | 164000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20230731 | 163900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20230731 | 163800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20230731 | 163700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20230731 | 163600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20230731 | 163500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20230731 | 163400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20230731 | 163300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20230731 | 163200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20230731 | 163100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20230731 | 163000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20230731 | 162900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20230731 | 162800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20230731 | 162700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20230731 | 162600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20230731 | 162500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20230731 | 162400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20230731 | 162300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20230731 | 162200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20230731 | 162100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20230731 | 162000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20230731 | 161900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20230731 | 161800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20230731 | 161700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20230731 | 161600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20230731 | 161500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 183 | 20230731 | 161400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20230731 | 161300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20230731 | 161200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20230731 | 161100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20230731 | 161000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20230731 | 160900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20230731 | 160800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20230731 | 160700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20230731 | 160600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20230731 | 160500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20230731 | 160400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20230731 | 160300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20230731 | 160200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20230731 | 160100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20230731 | 160000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20230731 | 155900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20230731 | 155800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20230731 | 155700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20230731 | 155600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20230731 | 155500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20230731 | 155400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20230731 | 155300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20230731 | 155200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20230731 | 155100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20230731 | 155000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20230731 | 154900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20230731 | 154800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20230731 | 154700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20230731 | 154600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20230731 | 154500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 213 | 20230731 | 154400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20230731 | 154300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20230731 | 154200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20230731 | 154100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20230731 | 154000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20230731 | 153900 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20230731 | 153800 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20230731 | 153700 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20230731 | 153600 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20230731 | 153500 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20230731 | 153400 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20230731 | 153300 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20230731 | 153200 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20230731 | 153100 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20230731 | 153000 | 178608748200 | 48500 | 48500 | 48500 | 48500 | 65429 |
| 228 | 20230731 | 152900 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230731 | 152800 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230731 | 152700 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230731 | 152600 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230731 | 152500 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230731 | 152400 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230731 | 152300 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230731 | 152200 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230731 | 152100 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230731 | 152000 | 175435441700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230731 | 151900 | 175435441700 | 48850 | 48750 | 48950 | 48700 | 11801 |
| 239 | 20230731 | 151800 | 174859453750 | 48750 | 48750 | 48800 | 48700 | 7719 |
| 240 | 20230731 | 151700 | 174483264850 | 48750 | 48750 | 48800 | 48750 | 7362 |
| 241 | 20230731 | 151600 | 174124301550 | 48750 | 48750 | 48800 | 48750 | 4960 |
| 242 | 20230731 | 151500 | 173882351500 | 48750 | 48750 | 48850 | 48700 | 5019 |
| 243 | 20230731 | 151400 | 173637470350 | 48750 | 48800 | 48800 | 48700 | 1982 |
| 244 | 20230731 | 151300 | 173540839700 | 48800 | 48750 | 48800 | 48650 | 6289 |
| 245 | 20230731 | 151200 | 173234407700 | 48750 | 48850 | 48850 | 48750 | 5791 |
| 246 | 20230731 | 151100 | 172951784250 | 48850 | 48900 | 48900 | 48800 | 4614 |
| 247 | 20230731 | 151000 | 172726349650 | 48850 | 48900 | 48900 | 48850 | 2307 |
| 248 | 20230731 | 150900 | 172613603600 | 48900 | 48850 | 48950 | 48850 | 4053 |
| 249 | 20230731 | 150800 | 172415419500 | 48850 | 48850 | 48900 | 48800 | 7245 |
| 250 | 20230731 | 150700 | 172061560750 | 48800 | 48800 | 48900 | 48800 | 5578 |
| 251 | 20230731 | 150600 | 171789132900 | 48800 | 48800 | 48850 | 48750 | 4841 |
| 252 | 20230731 | 150500 | 171552878050 | 48800 | 48700 | 48850 | 48700 | 3817 |
| 253 | 20230731 | 150400 | 171366706750 | 48700 | 48850 | 48850 | 48700 | 9088 |
| 254 | 20230731 | 150300 | 170923286550 | 48850 | 48750 | 48850 | 48750 | 4061 |
| 255 | 20230731 | 150200 | 170725038300 | 48800 | 48700 | 48800 | 48650 | 4789 |
| 256 | 20230731 | 150100 | 170491774750 | 48650 | 48700 | 48750 | 48650 | 4992 |
| 257 | 20230731 | 150000 | 170248730350 | 48700 | 48550 | 48700 | 48550 | 6383 |
| 258 | 20230731 | 145900 | 169938293550 | 48550 | 48500 | 48600 | 48450 | 9207 |
| 259 | 20230731 | 145800 | 169491551450 | 48500 | 48350 | 48700 | 48350 | 16571 |
| 260 | 20230731 | 145700 | 168687740400 | 48400 | 48300 | 48400 | 48150 | 19340 |
| 261 | 20230731 | 145600 | 167754453000 | 48350 | 48850 | 48900 | 48250 | 46695 |
| 262 | 20230731 | 145500 | 165487607550 | 48850 | 49050 | 49100 | 48800 | 28567 |
| 263 | 20230731 | 145400 | 164089308200 | 49050 | 49050 | 49100 | 49000 | 7503 |
| 264 | 20230731 | 145300 | 163721350350 | 49100 | 49250 | 49250 | 49050 | 8931 |
| 265 | 20230731 | 145200 | 163282469150 | 49250 | 49250 | 49350 | 49200 | 3922 |
| 266 | 20230731 | 145100 | 163089235550 | 49200 | 49150 | 49300 | 49100 | 3227 |
| 267 | 20230731 | 145000 | 162930508000 | 49200 | 49150 | 49250 | 49100 | 6873 |
| 268 | 20230731 | 144900 | 162592654750 | 49150 | 49200 | 49250 | 49150 | 2016 |
| 269 | 20230731 | 144800 | 162493545150 | 49200 | 49250 | 49250 | 49150 | 3982 |
| 270 | 20230731 | 144700 | 162297656550 | 49200 | 49250 | 49300 | 49200 | 1840 |
| 271 | 20230731 | 144600 | 162207038500 | 49250 | 49300 | 49300 | 49250 | 1060 |
| 272 | 20230731 | 144500 | 162154810550 | 49250 | 49200 | 49300 | 49200 | 2249 |
| 273 | 20230731 | 144400 | 162044032400 | 49200 | 49250 | 49300 | 49200 | 2028 |
| 274 | 20230731 | 144300 | 161944210600 | 49200 | 49350 | 49400 | 49200 | 3835 |
| 275 | 20230731 | 144200 | 161755271950 | 49350 | 49350 | 49400 | 49300 | 1342 |
| 276 | 20230731 | 144100 | 161689025900 | 49350 | 49400 | 49450 | 49350 | 9441 |
| 277 | 20230731 | 144000 | 161222643700 | 49400 | 49450 | 49500 | 49400 | 1585 |
| 278 | 20230731 | 143900 | 161144285450 | 49450 | 49400 | 49500 | 49400 | 6105 |
| 279 | 20230731 | 143800 | 160842396300 | 49450 | 49400 | 49450 | 49350 | 2845 |
| 280 | 20230731 | 143700 | 160701882100 | 49350 | 49350 | 49400 | 49250 | 2998 |
| 281 | 20230731 | 143600 | 160553988800 | 49350 | 49300 | 49400 | 49300 | 3647 |
| 282 | 20230731 | 143500 | 160374023650 | 49350 | 49200 | 49350 | 49200 | 6659 |
| 283 | 20230731 | 143400 | 160045767550 | 49200 | 49050 | 49200 | 49050 | 2634 |
| 284 | 20230731 | 143300 | 159916398350 | 49100 | 49050 | 49100 | 49000 | 2849 |
| 285 | 20230731 | 143200 | 159776635050 | 49050 | 49100 | 49100 | 49050 | 5399 |
| 286 | 20230731 | 143100 | 159511707400 | 49100 | 49100 | 49200 | 49000 | 4185 |
| 287 | 20230731 | 143000 | 159306244300 | 49100 | 49000 | 49150 | 49000 | 7551 |
| 288 | 20230731 | 142900 | 158935596950 | 49000 | 49050 | 49050 | 48950 | 14883 |
| 289 | 20230731 | 142800 | 158206337600 | 49050 | 49100 | 49150 | 49000 | 13631 |
| 290 | 20230731 | 142700 | 157537870400 | 49050 | 49250 | 49300 | 49050 | 15552 |
| 291 | 20230731 | 142600 | 156773643800 | 49250 | 49200 | 49300 | 49200 | 3312 |
| 292 | 20230731 | 142500 | 156610588900 | 49250 | 49250 | 49300 | 49200 | 3448 |
| 293 | 20230731 | 142400 | 156440766100 | 49300 | 49250 | 49350 | 49250 | 2110 |
| 294 | 20230731 | 142300 | 156336779650 | 49250 | 49350 | 49350 | 49250 | 3605 |
| 295 | 20230731 | 142200 | 156159070450 | 49350 | 49350 | 49400 | 49350 | 2841 |
| 296 | 20230731 | 142100 | 156018855500 | 49400 | 49350 | 49400 | 49350 | 2044 |
| 297 | 20230731 | 142000 | 155917917250 | 49350 | 49400 | 49400 | 49300 | 3015 |
| 298 | 20230731 | 141900 | 155769129550 | 49350 | 49400 | 49400 | 49350 | 1300 |
| 299 | 20230731 | 141800 | 155704959850 | 49350 | 49450 | 49450 | 49350 | 1360 |
| 300 | 20230731 | 141700 | 155637777850 | 49400 | 49400 | 49450 | 49350 | 2399 |
| 301 | 20230731 | 141600 | 155519306500 | 49350 | 49350 | 49450 | 49300 | 2767 |
| 302 | 20230731 | 141500 | 155382689300 | 49350 | 49450 | 49500 | 49350 | 3907 |
| 303 | 20230731 | 141400 | 155189682050 | 49400 | 49650 | 49650 | 49400 | 9769 |
| 304 | 20230731 | 141300 | 154705651500 | 49600 | 49500 | 49650 | 49500 | 6163 |
| 305 | 20230731 | 141200 | 154400128900 | 49500 | 49450 | 49550 | 49450 | 4747 |
| 306 | 20230731 | 141100 | 154165118650 | 49450 | 49400 | 49450 | 49350 | 3499 |
| 307 | 20230731 | 141000 | 153992169700 | 49350 | 49350 | 49400 | 49350 | 1805 |
| 308 | 20230731 | 140900 | 153903063200 | 49350 | 49400 | 49450 | 49350 | 1317 |
| 309 | 20230731 | 140800 | 153838032400 | 49350 | 49450 | 49450 | 49350 | 3236 |
| 310 | 20230731 | 140700 | 153678161300 | 49450 | 49450 | 49500 | 49400 | 2973 |
| 311 | 20230731 | 140600 | 153531093100 | 49450 | 49350 | 49450 | 49300 | 4929 |
| 312 | 20230731 | 140500 | 153287517750 | 49350 | 49400 | 49450 | 49300 | 3594 |
| 313 | 20230731 | 140400 | 153110066200 | 49450 | 49500 | 49550 | 49400 | 9863 |
| 314 | 20230731 | 140300 | 152622038300 | 49500 | 49250 | 49500 | 49200 | 5415 |
| 315 | 20230731 | 140200 | 152354597450 | 49250 | 49250 | 49350 | 49200 | 3289 |
| 316 | 20230731 | 140100 | 152192576750 | 49250 | 49250 | 49300 | 49200 | 2268 |
| 317 | 20230731 | 140000 | 152080851200 | 49250 | 49200 | 49250 | 49150 | 2389 |
| 318 | 20230731 | 135900 | 151963314850 | 49200 | 49150 | 49250 | 49100 | 3753 |
| 319 | 20230731 | 135800 | 151778816450 | 49150 | 49100 | 49150 | 49050 | 10177 |
| 320 | 20230731 | 135700 | 151279080850 | 49100 | 49250 | 49350 | 49100 | 14128 |
| 321 | 20230731 | 135600 | 150584111900 | 49300 | 49400 | 49400 | 49250 | 6798 |
| 322 | 20230731 | 135500 | 150248820750 | 49350 | 49400 | 49450 | 49350 | 2883 |
| 323 | 20230731 | 135400 | 150106492200 | 49400 | 49350 | 49400 | 49300 | 9002 |
| 324 | 20230731 | 135300 | 149662372500 | 49350 | 49450 | 49500 | 49350 | 8755 |
| 325 | 20230731 | 135200 | 149229603100 | 49500 | 49400 | 49500 | 49400 | 5344 |
| 326 | 20230731 | 135100 | 148965300550 | 49400 | 49400 | 49500 | 49350 | 6322 |
| 327 | 20230731 | 135000 | 148652923850 | 49400 | 49400 | 49450 | 49350 | 3018 |
| 328 | 20230731 | 134900 | 148503781400 | 49400 | 49400 | 49450 | 49300 | 6713 |
| 329 | 20230731 | 134800 | 148172355900 | 49400 | 49350 | 49450 | 49350 | 4225 |
| 330 | 20230731 | 134700 | 147963705050 | 49350 | 49450 | 49450 | 49350 | 9732 |
| 331 | 20230731 | 134600 | 147482975100 | 49450 | 49100 | 49450 | 49100 | 8604 |
| 332 | 20230731 | 134500 | 147059209800 | 49100 | 49300 | 49350 | 49100 | 22095 |
| 333 | 20230731 | 134400 | 145971865000 | 49300 | 49450 | 49500 | 49300 | 17905 |
| 334 | 20230731 | 134300 | 145087381900 | 49450 | 49750 | 49750 | 49450 | 21091 |
| 335 | 20230731 | 134200 | 144042433200 | 49800 | 49700 | 49850 | 49700 | 13755 |
| 336 | 20230731 | 134100 | 143357878800 | 49750 | 49600 | 49750 | 49500 | 16473 |
| 337 | 20230731 | 134000 | 142540927350 | 49600 | 49800 | 49850 | 49600 | 16605 |
| 338 | 20230731 | 133900 | 141715815650 | 49800 | 50100 | 50100 | 49750 | 18000 |
| 339 | 20230731 | 133800 | 140817474300 | 50100 | 49950 | 50100 | 49900 | 7518 |
| 340 | 20230731 | 133700 | 140441618150 | 49950 | 49900 | 49950 | 49900 | 2295 |
| 341 | 20230731 | 133600 | 140327046050 | 49900 | 49900 | 49950 | 49850 | 5526 |
| 342 | 20230731 | 133500 | 140051262650 | 49900 | 49850 | 49950 | 49800 | 6515 |
| 343 | 20230731 | 133400 | 139726371400 | 49850 | 49950 | 50000 | 49850 | 10206 |
| 344 | 20230731 | 133300 | 139216893450 | 49950 | 49950 | 50000 | 49850 | 15822 |
| 345 | 20230731 | 133200 | 138427196150 | 50000 | 50200 | 50200 | 49950 | 16896 |
| 346 | 20230731 | 133100 | 137581669250 | 50100 | 50500 | 50500 | 50000 | 25831 |
| 347 | 20230731 | 133000 | 136281545350 | 50500 | 50300 | 50500 | 50300 | 31331 |
| 348 | 20230731 | 132900 | 134701587350 | 50300 | 50300 | 50400 | 50200 | 15875 |
| 349 | 20230731 | 132800 | 133903359250 | 50300 | 50100 | 50300 | 50100 | 23397 |
| 350 | 20230731 | 132700 | 132728198050 | 50200 | 50100 | 50200 | 50000 | 10253 |
| 351 | 20230731 | 132600 | 132214414750 | 50100 | 49950 | 50200 | 49950 | 20267 |
| 352 | 20230731 | 132500 | 131199043350 | 49950 | 49850 | 50000 | 49800 | 11709 |
| 353 | 20230731 | 132400 | 130615007950 | 49850 | 49750 | 49850 | 49700 | 10816 |
| 354 | 20230731 | 132300 | 130076262750 | 49750 | 50200 | 50200 | 49700 | 44268 |
| 355 | 20230731 | 132200 | 127865406850 | 50200 | 50000 | 50200 | 50000 | 18924 |
| 356 | 20230731 | 132100 | 126917095750 | 50000 | 49950 | 50100 | 49900 | 128909 |
| 357 | 20230731 | 132000 | 120472644400 | 49950 | 49900 | 49950 | 49850 | 12423 |
| 358 | 20230731 | 131900 | 119852622050 | 49900 | 49750 | 49950 | 49750 | 16316 |
| 359 | 20230731 | 131800 | 119038777200 | 49750 | 49850 | 49900 | 49700 | 19754 |
| 360 | 20230731 | 131700 | 118054096850 | 49850 | 49800 | 49900 | 49750 | 36303 |
| 361 | 20230731 | 131600 | 116245018150 | 49750 | 49600 | 49800 | 49550 | 41565 |
| 362 | 20230731 | 131500 | 114178994850 | 49550 | 49550 | 49600 | 49500 | 6981 |
| 363 | 20230731 | 131400 | 113832961400 | 49550 | 49500 | 49550 | 49450 | 6238 |
| 364 | 20230731 | 131300 | 113524111850 | 49500 | 49600 | 49600 | 49450 | 9056 |
| 365 | 20230731 | 131200 | 113075737300 | 49600 | 49550 | 49650 | 49500 | 19971 |
| 366 | 20230731 | 131100 | 112085577600 | 49550 | 49400 | 49550 | 49350 | 45599 |
| 367 | 20230731 | 131000 | 109829773150 | 49400 | 49400 | 49400 | 49350 | 1957 |
| 368 | 20230731 | 130900 | 109733135300 | 49400 | 49300 | 49400 | 49250 | 8904 |
| 369 | 20230731 | 130800 | 109293989700 | 49250 | 49250 | 49300 | 49200 | 1245 |
| 370 | 20230731 | 130700 | 109232671150 | 49250 | 49250 | 49300 | 49200 | 3406 |
| 371 | 20230731 | 130600 | 109064959300 | 49250 | 49300 | 49350 | 49250 | 1747 |
| 372 | 20230731 | 130500 | 108978888100 | 49300 | 49300 | 49350 | 49300 | 2245 |
| 373 | 20230731 | 130400 | 108868203400 | 49300 | 49300 | 49350 | 49300 | 1976 |
| 374 | 20230731 | 130300 | 108770776500 | 49300 | 49300 | 49350 | 49250 | 3996 |
| 375 | 20230731 | 130200 | 108573745350 | 49300 | 49350 | 49350 | 49250 | 3992 |
| 376 | 20230731 | 130100 | 108376984550 | 49300 | 49250 | 49350 | 49250 | 2383 |
| 377 | 20230731 | 130000 | 108259493150 | 49300 | 49300 | 49350 | 49300 | 3893 |
| 378 | 20230731 | 125900 | 108067514300 | 49300 | 49350 | 49400 | 49250 | 10013 |
| 379 | 20230731 | 125800 | 107573492950 | 49400 | 49350 | 49400 | 49350 | 3302 |
| 380 | 20230731 | 125700 | 107410502900 | 49400 | 49350 | 49400 | 49300 | 10595 |
| 381 | 20230731 | 125600 | 106887656100 | 49350 | 49300 | 49350 | 49250 | 9282 |
| 382 | 20230731 | 125500 | 106429833150 | 49300 | 49150 | 49300 | 49150 | 13897 |
| 383 | 20230731 | 125400 | 105745467450 | 49200 | 49100 | 49200 | 49100 | 3336 |
| 384 | 20230731 | 125300 | 105581515350 | 49100 | 49100 | 49150 | 49100 | 1599 |
| 385 | 20230731 | 125200 | 105502951100 | 49150 | 49050 | 49150 | 49050 | 1757 |
| 386 | 20230731 | 125100 | 105416648900 | 49100 | 48950 | 49100 | 48950 | 4190 |
| 387 | 20230731 | 125000 | 105211108000 | 48950 | 49000 | 49050 | 48950 | 1542 |
| 388 | 20230731 | 124900 | 105135556900 | 48900 | 49100 | 49100 | 48900 | 2848 |
| 389 | 20230731 | 124800 | 104996040150 | 49050 | 49100 | 49100 | 49000 | 4381 |
| 390 | 20230731 | 124700 | 104781143700 | 49100 | 49150 | 49200 | 49100 | 2505 |
| 391 | 20230731 | 124600 | 104658042150 | 49200 | 49150 | 49200 | 49150 | 2998 |
| 392 | 20230731 | 124500 | 104510665500 | 49150 | 49200 | 49200 | 49150 | 1423 |
| 393 | 20230731 | 124400 | 104440707900 | 49200 | 49150 | 49200 | 49150 | 2347 |
| 394 | 20230731 | 124300 | 104325301650 | 49150 | 49050 | 49200 | 49050 | 7454 |
| 395 | 20230731 | 124200 | 103959059450 | 49000 | 48950 | 49050 | 48850 | 8376 |
| 396 | 20230731 | 124100 | 103548758700 | 48900 | 48900 | 48950 | 48900 | 2403 |
| 397 | 20230731 | 124000 | 103431173200 | 48950 | 48950 | 48950 | 48900 | 1793 |
| 398 | 20230731 | 123900 | 103343457150 | 48900 | 48950 | 48950 | 48900 | 1667 |
| 399 | 20230731 | 123800 | 103261908200 | 48950 | 48950 | 49000 | 48900 | 2323 |
| 400 | 20230731 | 123700 | 103148208250 | 48950 | 49000 | 49050 | 48950 | 1742 |
| 401 | 20230731 | 123600 | 103062917850 | 49000 | 49000 | 49050 | 49000 | 1844 |
| 402 | 20230731 | 123500 | 102972555800 | 49000 | 49000 | 49050 | 49000 | 534 |
| 403 | 20230731 | 123400 | 102946384000 | 49000 | 49000 | 49050 | 49000 | 1081 |
| 404 | 20230731 | 123300 | 102893411750 | 49000 | 49000 | 49050 | 49000 | 1244 |
| 405 | 20230731 | 123200 | 102832453900 | 49000 | 49000 | 49050 | 49000 | 1019 |
| 406 | 20230731 | 123100 | 102782522750 | 49000 | 49000 | 49050 | 49000 | 2314 |
| 407 | 20230731 | 123000 | 102669136400 | 49000 | 48950 | 49050 | 48950 | 3163 |
| 408 | 20230731 | 122900 | 102514153850 | 48950 | 48950 | 49000 | 48900 | 1983 |
| 409 | 20230731 | 122800 | 102417089700 | 48950 | 48900 | 48950 | 48900 | 1540 |
| 410 | 20230731 | 122700 | 102341743700 | 48900 | 48850 | 49000 | 48850 | 1663 |
| 411 | 20230731 | 122600 | 102260402100 | 48850 | 49000 | 49000 | 48800 | 5855 |
| 412 | 20230731 | 122500 | 101974336850 | 48900 | 49000 | 49050 | 48900 | 4712 |
| 413 | 20230731 | 122400 | 101743647100 | 49000 | 49000 | 49050 | 49000 | 1991 |
| 414 | 20230731 | 122300 | 101646067900 | 49000 | 49000 | 49050 | 48950 | 1315 |
| 415 | 20230731 | 122200 | 101581626750 | 48950 | 49000 | 49050 | 48950 | 4599 |
| 416 | 20230731 | 122100 | 101356249250 | 49000 | 49050 | 49100 | 49000 | 3712 |
| 417 | 20230731 | 122000 | 101174190200 | 49050 | 49000 | 49050 | 49000 | 2411 |
| 418 | 20230731 | 121900 | 101056013250 | 49050 | 49050 | 49050 | 49000 | 2114 |
| 419 | 20230731 | 121800 | 100952405300 | 49000 | 49000 | 49050 | 49000 | 1962 |
| 420 | 20230731 | 121700 | 100856225150 | 49000 | 49000 | 49050 | 49000 | 231 |
| 421 | 20230731 | 121600 | 100844904300 | 49000 | 49050 | 49100 | 49000 | 3713 |
| 422 | 20230731 | 121500 | 100662841700 | 49050 | 49100 | 49100 | 49050 | 1287 |
| 423 | 20230731 | 121400 | 100599686650 | 49100 | 49050 | 49150 | 49050 | 2759 |
| 424 | 20230731 | 121300 | 100464218650 | 49050 | 49100 | 49100 | 49050 | 2626 |
| 425 | 20230731 | 121200 | 100335354250 | 49100 | 49100 | 49150 | 49100 | 1249 |
| 426 | 20230731 | 121100 | 100274026100 | 49100 | 49150 | 49150 | 49100 | 1925 |
| 427 | 20230731 | 121000 | 100179504800 | 49100 | 49100 | 49150 | 49100 | 394 |
| 428 | 20230731 | 120900 | 100160146850 | 49100 | 49150 | 49150 | 49050 | 1982 |
| 429 | 20230731 | 120800 | 100062804050 | 49150 | 49050 | 49150 | 49050 | 4361 |
| 430 | 20230731 | 120700 | 99848689400 | 49100 | 49050 | 49100 | 49050 | 387 |
| 431 | 20230731 | 120600 | 99829701700 | 49050 | 49000 | 49100 | 49000 | 1444 |
| 432 | 20230731 | 120500 | 99758876800 | 49000 | 49000 | 49050 | 48950 | 1942 |
| 433 | 20230731 | 120400 | 99663730150 | 48950 | 48950 | 49000 | 48900 | 2757 |
| 434 | 20230731 | 120300 | 99528831250 | 48900 | 48850 | 48900 | 48850 | 3514 |
| 435 | 20230731 | 120200 | 99357080400 | 48850 | 48850 | 48900 | 48800 | 2308 |
| 436 | 20230731 | 120100 | 99244325700 | 48850 | 48900 | 48900 | 48850 | 1965 |
| 437 | 20230731 | 120000 | 99148289800 | 48900 | 48950 | 48950 | 48900 | 596 |
| 438 | 20230731 | 115900 | 99119141850 | 48900 | 48900 | 48950 | 48850 | 2047 |
| 439 | 20230731 | 115800 | 99019049450 | 48950 | 48850 | 48950 | 48800 | 3858 |
| 440 | 20230731 | 115700 | 98830395900 | 48900 | 48900 | 48950 | 48800 | 6727 |
| 441 | 20230731 | 115600 | 98501693850 | 48900 | 48950 | 49000 | 48900 | 4150 |
| 442 | 20230731 | 115500 | 98298603300 | 49000 | 49050 | 49050 | 48950 | 5154 |
| 443 | 20230731 | 115400 | 98046011250 | 49050 | 49050 | 49100 | 49050 | 2511 |
| 444 | 20230731 | 115300 | 97922843600 | 49050 | 49050 | 49100 | 49050 | 1125 |
| 445 | 20230731 | 115200 | 97867641950 | 49050 | 49100 | 49100 | 49050 | 929 |
| 446 | 20230731 | 115100 | 97822063550 | 49100 | 49050 | 49100 | 49050 | 801 |
| 447 | 20230731 | 115000 | 97782760150 | 49100 | 49050 | 49100 | 49050 | 2545 |
| 448 | 20230731 | 114900 | 97657919050 | 49050 | 49050 | 49100 | 49050 | 1297 |
| 449 | 20230731 | 114800 | 97594296200 | 49100 | 49100 | 49150 | 49050 | 2661 |
| 450 | 20230731 | 114700 | 97463654450 | 49100 | 49100 | 49150 | 49100 | 732 |
| 451 | 20230731 | 114600 | 97427708800 | 49100 | 49100 | 49150 | 49050 | 2625 |
| 452 | 20230731 | 114500 | 97298854800 | 49100 | 49150 | 49200 | 49100 | 4142 |
| 453 | 20230731 | 114400 | 97095330850 | 49150 | 49200 | 49200 | 49150 | 1108 |
| 454 | 20230731 | 114300 | 97040863900 | 49200 | 49150 | 49200 | 49150 | 1424 |
| 455 | 20230731 | 114200 | 96970859650 | 49150 | 49150 | 49200 | 49150 | 1351 |
| 456 | 20230731 | 114100 | 96904456500 | 49150 | 49200 | 49200 | 49150 | 4422 |
| 457 | 20230731 | 114000 | 96687045200 | 49150 | 49200 | 49250 | 49150 | 780 |
| 458 | 20230731 | 113900 | 96648677400 | 49200 | 49200 | 49250 | 49200 | 1265 |
| 459 | 20230731 | 113800 | 96586433400 | 49200 | 49250 | 49250 | 49200 | 3955 |
| 460 | 20230731 | 113700 | 96391792800 | 49250 | 49200 | 49250 | 49150 | 7167 |
| 461 | 20230731 | 113600 | 96039034600 | 49200 | 49200 | 49250 | 49150 | 2752 |
| 462 | 20230731 | 113500 | 95903637900 | 49200 | 49200 | 49250 | 49150 | 3037 |
| 463 | 20230731 | 113400 | 95754205250 | 49250 | 49200 | 49250 | 49200 | 3057 |
| 464 | 20230731 | 113300 | 95603726950 | 49200 | 49200 | 49200 | 49150 | 4018 |
| 465 | 20230731 | 113200 | 95406058300 | 49200 | 49150 | 49200 | 49150 | 1533 |
| 466 | 20230731 | 113100 | 95330685150 | 49150 | 49150 | 49200 | 49000 | 6413 |
| 467 | 20230731 | 113000 | 95015437800 | 49150 | 49200 | 49200 | 49150 | 2544 |
| 468 | 20230731 | 112900 | 94890374550 | 49100 | 49200 | 49200 | 49050 | 3829 |
| 469 | 20230731 | 112800 | 94702136050 | 49100 | 49050 | 49200 | 49050 | 7099 |
| 470 | 20230731 | 112700 | 94353598750 | 49100 | 49100 | 49150 | 49100 | 4678 |
| 471 | 20230731 | 112600 | 94123858450 | 49100 | 49100 | 49150 | 49100 | 2376 |
| 472 | 20230731 | 112500 | 94007148900 | 49150 | 49200 | 49250 | 49100 | 4976 |
| 473 | 20230731 | 112400 | 93762454050 | 49200 | 49200 | 49250 | 49200 | 3370 |
| 474 | 20230731 | 112300 | 93596524650 | 49200 | 49100 | 49250 | 49050 | 9333 |
| 475 | 20230731 | 112200 | 93137751500 | 49050 | 49000 | 49100 | 48950 | 7715 |
| 476 | 20230731 | 112100 | 92759617850 | 49000 | 48900 | 49000 | 48900 | 9296 |
| 477 | 20230731 | 112000 | 92304211150 | 48900 | 48950 | 48950 | 48900 | 3774 |
| 478 | 20230731 | 111900 | 92119521250 | 48900 | 48900 | 48950 | 48850 | 3698 |
| 479 | 20230731 | 111800 | 91938691850 | 48950 | 48900 | 48950 | 48900 | 1689 |
| 480 | 20230731 | 111700 | 91856035700 | 48900 | 48900 | 48950 | 48900 | 3262 |
| 481 | 20230731 | 111600 | 91696496350 | 48900 | 48950 | 48950 | 48900 | 1546 |
| 482 | 20230731 | 111500 | 91620838950 | 48950 | 48850 | 48950 | 48800 | 3584 |
| 483 | 20230731 | 111400 | 91445600900 | 48850 | 48800 | 48850 | 48800 | 1858 |
| 484 | 20230731 | 111300 | 91354844850 | 48850 | 48850 | 48850 | 48800 | 956 |
| 485 | 20230731 | 111200 | 91308158750 | 48850 | 48900 | 48900 | 48800 | 3585 |
| 486 | 20230731 | 111100 | 91132983050 | 48900 | 48800 | 48950 | 48800 | 6125 |
| 487 | 20230731 | 111000 | 90833594700 | 48800 | 48750 | 48800 | 48750 | 3329 |
| 488 | 20230731 | 110900 | 90671195600 | 48750 | 48700 | 48750 | 48700 | 1377 |
| 489 | 20230731 | 110800 | 90604070100 | 48700 | 48700 | 48700 | 48650 | 2962 |
| 490 | 20230731 | 110700 | 90459863150 | 48700 | 48700 | 48700 | 48650 | 3008 |
| 491 | 20230731 | 110600 | 90313461950 | 48700 | 48700 | 48700 | 48650 | 1407 |
| 492 | 20230731 | 110500 | 90244955800 | 48700 | 48750 | 48750 | 48650 | 1888 |
| 493 | 20230731 | 110400 | 90153027600 | 48750 | 48700 | 48750 | 48650 | 1983 |
| 494 | 20230731 | 110300 | 90056449300 | 48700 | 48600 | 48700 | 48550 | 4511 |
| 495 | 20230731 | 110200 | 89837107300 | 48600 | 48600 | 48600 | 48500 | 2224 |
| 496 | 20230731 | 110100 | 89729081400 | 48550 | 48550 | 48550 | 48500 | 2831 |
| 497 | 20230731 | 110000 | 89591657300 | 48500 | 48550 | 48550 | 48500 | 1409 |
| 498 | 20230731 | 105900 | 89523273300 | 48500 | 48550 | 48600 | 48500 | 2071 |
| 499 | 20230731 | 105800 | 89422686200 | 48550 | 48500 | 48600 | 48450 | 3951 |
| 500 | 20230731 | 105700 | 89230960450 | 48450 | 48300 | 48500 | 48300 | 989 |
| 501 | 20230731 | 105600 | 89183112050 | 48350 | 48200 | 48350 | 48200 | 2484 |
| 502 | 20230731 | 105500 | 89063260000 | 48250 | 48250 | 48250 | 48200 | 5234 |
| 503 | 20230731 | 105400 | 88810930400 | 48250 | 48300 | 48300 | 48200 | 6147 |
| 504 | 20230731 | 105300 | 88514290800 | 48300 | 48500 | 48500 | 48250 | 10255 |
| 505 | 20230731 | 105200 | 88018492800 | 48450 | 48550 | 48550 | 48400 | 11584 |
| 506 | 20230731 | 105100 | 87456893650 | 48550 | 48500 | 48550 | 48500 | 2329 |
| 507 | 20230731 | 105000 | 87343893700 | 48550 | 48550 | 48600 | 48500 | 2516 |
| 508 | 20230731 | 104900 | 87221779950 | 48550 | 48650 | 48700 | 48550 | 4552 |
| 509 | 20230731 | 104800 | 87000638950 | 48650 | 48650 | 48700 | 48600 | 2321 |
| 510 | 20230731 | 104700 | 86887719600 | 48650 | 48600 | 48650 | 48550 | 1662 |
| 511 | 20230731 | 104600 | 86806912250 | 48600 | 48500 | 48600 | 48500 | 3571 |
| 512 | 20230731 | 104500 | 86633495700 | 48500 | 48550 | 48550 | 48500 | 1741 |
| 513 | 20230731 | 104400 | 86548992000 | 48550 | 48550 | 48600 | 48500 | 3178 |
| 514 | 20230731 | 104300 | 86394639650 | 48550 | 48750 | 48750 | 48550 | 4532 |
| 515 | 20230731 | 104200 | 86174111200 | 48750 | 48800 | 48800 | 48700 | 3459 |
| 516 | 20230731 | 104100 | 86005458700 | 48750 | 48800 | 48800 | 48700 | 2523 |
| 517 | 20230731 | 104000 | 85882436500 | 48800 | 48850 | 48900 | 48750 | 5313 |
| 518 | 20230731 | 103900 | 85623085200 | 48850 | 48750 | 48850 | 48700 | 6103 |
| 519 | 20230731 | 103800 | 85325459800 | 48750 | 48600 | 48750 | 48550 | 3822 |
| 520 | 20230731 | 103700 | 85139487900 | 48600 | 48450 | 48600 | 48450 | 1961 |
| 521 | 20230731 | 103600 | 85044319700 | 48450 | 48400 | 48500 | 48400 | 6666 |
| 522 | 20230731 | 103500 | 84721565400 | 48400 | 48500 | 48550 | 48400 | 8283 |
| 523 | 20230731 | 103400 | 84320139450 | 48500 | 48550 | 48600 | 48450 | 12593 |
| 524 | 20230731 | 103300 | 83709289300 | 48550 | 48500 | 48650 | 48500 | 6199 |
| 525 | 20230731 | 103200 | 83408383200 | 48550 | 48650 | 48700 | 48500 | 11250 |
| 526 | 20230731 | 103100 | 82861688700 | 48700 | 48600 | 48700 | 48600 | 2841 |
| 527 | 20230731 | 103000 | 82723492200 | 48650 | 48750 | 48800 | 48600 | 5360 |
| 528 | 20230731 | 102900 | 82462558050 | 48800 | 48600 | 48850 | 48600 | 7269 |
| 529 | 20230731 | 102800 | 82108131200 | 48650 | 48700 | 48750 | 48600 | 9459 |
| 530 | 20230731 | 102700 | 81647897250 | 48750 | 48850 | 48850 | 48700 | 6581 |
| 531 | 20230731 | 102600 | 81326839050 | 48850 | 48900 | 48950 | 48850 | 4808 |
| 532 | 20230731 | 102500 | 81091835950 | 48900 | 49050 | 49100 | 48900 | 4946 |
| 533 | 20230731 | 102400 | 80849596450 | 49000 | 49100 | 49100 | 49000 | 3554 |
| 534 | 20230731 | 102300 | 80675300650 | 49000 | 49100 | 49200 | 49000 | 12388 |
| 535 | 20230731 | 102200 | 80066700200 | 49150 | 49050 | 49150 | 49000 | 7698 |
| 536 | 20230731 | 102100 | 79689255350 | 49050 | 48900 | 49200 | 48850 | 13388 |
| 537 | 20230731 | 102000 | 79033030600 | 48900 | 48950 | 48950 | 48750 | 13796 |
| 538 | 20230731 | 101900 | 78359539950 | 48950 | 49000 | 49050 | 48850 | 9184 |
| 539 | 20230731 | 101800 | 77909923850 | 49000 | 49150 | 49200 | 49000 | 15775 |
| 540 | 20230731 | 101700 | 77135823550 | 49150 | 49350 | 49400 | 49150 | 11766 |
| 541 | 20230731 | 101600 | 76556394350 | 49350 | 49400 | 49400 | 49250 | 8894 |
| 542 | 20230731 | 101500 | 76117394550 | 49350 | 49450 | 49450 | 49200 | 19414 |
| 543 | 20230731 | 101400 | 75159797050 | 49450 | 49700 | 49700 | 49400 | 28873 |
| 544 | 20230731 | 101300 | 73728517700 | 49650 | 49550 | 49750 | 49500 | 41893 |
| 545 | 20230731 | 101200 | 71648884600 | 49500 | 49200 | 49550 | 49150 | 38579 |
| 546 | 20230731 | 101100 | 69741522750 | 49350 | 49450 | 49500 | 49100 | 32906 |
| 547 | 20230731 | 101000 | 68118292300 | 49450 | 49500 | 49500 | 49400 | 31518 |
| 548 | 20230731 | 100900 | 66559084400 | 49500 | 49350 | 49500 | 49300 | 41864 |
| 549 | 20230731 | 100800 | 64491488450 | 49300 | 49000 | 49350 | 48950 | 71436 |
| 550 | 20230731 | 100700 | 60981203400 | 49000 | 48750 | 49000 | 48650 | 32236 |
| 551 | 20230731 | 100600 | 59406013400 | 48750 | 48600 | 48800 | 48550 | 14096 |
| 552 | 20230731 | 100500 | 58719036000 | 48600 | 48500 | 48600 | 48400 | 8604 |
| 553 | 20230731 | 100400 | 58301789650 | 48450 | 48450 | 48500 | 48400 | 4331 |
| 554 | 20230731 | 100300 | 58091950600 | 48450 | 48400 | 48500 | 48350 | 4017 |
| 555 | 20230731 | 100200 | 57897435950 | 48350 | 48600 | 48600 | 48300 | 22143 |
| 556 | 20230731 | 100100 | 56825778300 | 48600 | 48700 | 48700 | 48600 | 10619 |
| 557 | 20230731 | 100000 | 56309467700 | 48700 | 48650 | 48750 | 48650 | 10169 |
| 558 | 20230731 | 095900 | 55814141900 | 48700 | 48700 | 48750 | 48650 | 3319 |
| 559 | 20230731 | 095800 | 55652494850 | 48700 | 48700 | 48750 | 48650 | 10022 |
| 560 | 20230731 | 095700 | 55164356950 | 48700 | 48700 | 48750 | 48650 | 4935 |
| 561 | 20230731 | 095600 | 54924012700 | 48700 | 48800 | 48800 | 48700 | 7192 |
| 562 | 20230731 | 095500 | 54573395250 | 48800 | 48700 | 48850 | 48650 | 19406 |
| 563 | 20230731 | 095400 | 53626871500 | 48650 | 48550 | 48650 | 48500 | 10658 |
| 564 | 20230731 | 095300 | 53108807900 | 48550 | 48500 | 48600 | 48400 | 8300 |
| 565 | 20230731 | 095200 | 52705987600 | 48500 | 48550 | 48600 | 48400 | 11783 |
| 566 | 20230731 | 095100 | 52134399250 | 48550 | 48650 | 48700 | 48550 | 6698 |
| 567 | 20230731 | 095000 | 51808764950 | 48700 | 48750 | 48850 | 48650 | 7184 |
| 568 | 20230731 | 094900 | 51458827100 | 48850 | 48750 | 48900 | 48700 | 26368 |
| 569 | 20230731 | 094800 | 50171759200 | 48750 | 48550 | 48750 | 48550 | 13492 |
| 570 | 20230731 | 094700 | 49515260900 | 48650 | 48650 | 48750 | 48550 | 13947 |
| 571 | 20230731 | 094600 | 48836497600 | 48700 | 48600 | 48750 | 48550 | 20605 |
| 572 | 20230731 | 094500 | 47833457450 | 48600 | 48250 | 48600 | 48250 | 14580 |
| 573 | 20230731 | 094400 | 47126836200 | 48250 | 48150 | 48400 | 48100 | 11934 |
| 574 | 20230731 | 094300 | 46551150050 | 48150 | 48200 | 48300 | 48100 | 6429 |
| 575 | 20230731 | 094200 | 46241274150 | 48250 | 48600 | 48600 | 48150 | 11385 |
| 576 | 20230731 | 094100 | 45690214650 | 48550 | 48300 | 48600 | 48300 | 20023 |
| 577 | 20230731 | 094000 | 44719892150 | 48400 | 48150 | 48400 | 48100 | 17818 |
| 578 | 20230731 | 093900 | 43860551600 | 48150 | 48000 | 48150 | 47950 | 17786 |
| 579 | 20230731 | 093800 | 43005940350 | 48000 | 47800 | 48000 | 47800 | 13875 |
| 580 | 20230731 | 093700 | 42341393500 | 47800 | 47800 | 47850 | 47800 | 7701 |
| 581 | 20230731 | 093600 | 41973246050 | 47850 | 47850 | 47900 | 47800 | 10323 |
| 582 | 20230731 | 093500 | 41479398950 | 47900 | 48000 | 48050 | 47850 | 16273 |
| 583 | 20230731 | 093400 | 40699671100 | 48000 | 47900 | 48050 | 47900 | 8196 |
| 584 | 20230731 | 093300 | 40306658650 | 47900 | 47900 | 47950 | 47850 | 4496 |
| 585 | 20230731 | 093200 | 40091272300 | 47850 | 47900 | 47950 | 47850 | 8206 |
| 586 | 20230731 | 093100 | 39698165800 | 47950 | 48000 | 48050 | 47900 | 15893 |
| 587 | 20230731 | 093000 | 38935549900 | 47950 | 47950 | 48000 | 47900 | 9421 |
| 588 | 20230731 | 092900 | 38483784600 | 47950 | 47900 | 48000 | 47850 | 6787 |
| 589 | 20230731 | 092800 | 38158640500 | 47950 | 47850 | 48000 | 47800 | 12380 |
| 590 | 20230731 | 092700 | 37565798200 | 47850 | 48050 | 48100 | 47850 | 17455 |
| 591 | 20230731 | 092600 | 36728913850 | 48100 | 47950 | 48100 | 47900 | 11291 |
| 592 | 20230731 | 092500 | 36187363200 | 48000 | 48350 | 48450 | 48000 | 25895 |
| 593 | 20230731 | 092400 | 34941712850 | 48350 | 48050 | 48500 | 48050 | 9196 |
| 594 | 20230731 | 092300 | 34498332950 | 48100 | 48150 | 48200 | 48050 | 10651 |
| 595 | 20230731 | 092200 | 33986151150 | 48150 | 48750 | 48750 | 48150 | 24277 |
| 596 | 20230731 | 092100 | 32808246450 | 48750 | 48700 | 48850 | 48650 | 18717 |
| 597 | 20230731 | 092000 | 31895700250 | 48650 | 48450 | 48850 | 48450 | 37244 |
| 598 | 20230731 | 091900 | 30082627150 | 48500 | 48000 | 48550 | 47650 | 26656 |
| 599 | 20230731 | 091800 | 28797876750 | 47800 | 47900 | 48100 | 47800 | 20209 |
| 600 | 20230731 | 091700 | 27828894800 | 47850 | 47850 | 48000 | 47750 | 12424 |
| 601 | 20230731 | 091600 | 27233768750 | 47750 | 48000 | 48100 | 47650 | 48334 |
| 602 | 20230731 | 091500 | 24919002300 | 47950 | 47700 | 48050 | 47550 | 36257 |
| 603 | 20230731 | 091400 | 23184604750 | 47700 | 48400 | 48450 | 47550 | 53458 |
| 604 | 20230731 | 091300 | 20614546000 | 48400 | 48750 | 48750 | 48350 | 31042 |
| 605 | 20230731 | 091200 | 19106963200 | 48700 | 48850 | 48900 | 48650 | 26892 |
| 606 | 20230731 | 091100 | 17795112900 | 48850 | 49000 | 49100 | 48600 | 38113 |
| 607 | 20230731 | 091000 | 15934965750 | 49050 | 49300 | 49400 | 48950 | 46242 |
| 608 | 20230731 | 090900 | 13661080500 | 49350 | 48600 | 49350 | 48500 | 84038 |
| 609 | 20230731 | 090800 | 9539350350 | 48600 | 48350 | 48650 | 48300 | 21501 |
| 610 | 20230731 | 090700 | 8496800300 | 48250 | 48150 | 48400 | 48150 | 7381 |
| 611 | 20230731 | 090600 | 8140756200 | 48150 | 48100 | 48350 | 48100 | 11145 |
| 612 | 20230731 | 090500 | 7603579900 | 48100 | 48200 | 48250 | 48100 | 9163 |
| 613 | 20230731 | 090400 | 7162342050 | 48200 | 48150 | 48350 | 48100 | 13254 |
| 614 | 20230731 | 090300 | 6523577100 | 48150 | 48200 | 48300 | 48050 | 23998 |
| 615 | 20230731 | 090200 | 5368556550 | 48200 | 48400 | 48500 | 48150 | 14554 |
| 616 | 20230731 | 090100 | 4665240350 | 48450 | 48200 | 48600 | 48200 | 20767 |
| 617 | 20230731 | 090000 | 3659166700 | 48350 | 47900 | 48500 | 47850 | 76041 |