34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 192800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 3 | 20230731 | 192700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230731 | 192600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230731 | 192500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230731 | 192400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230731 | 192300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230731 | 192200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230731 | 192100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230731 | 192000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230731 | 191900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230731 | 191800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230731 | 191700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230731 | 191600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230731 | 191500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230731 | 191400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230731 | 191300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230731 | 191200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230731 | 191100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230731 | 191000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230731 | 190900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230731 | 190800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230731 | 190700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230731 | 190600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230731 | 190500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230731 | 190400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230731 | 190300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230731 | 190200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230731 | 190100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230731 | 190000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230731 | 185900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230731 | 185800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 33 | 20230731 | 185700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230731 | 185600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230731 | 185500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230731 | 185400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230731 | 185300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230731 | 185200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230731 | 185100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230731 | 185000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230731 | 184900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230731 | 184800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230731 | 184700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230731 | 184600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230731 | 184500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230731 | 184400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230731 | 184300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230731 | 184200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230731 | 184100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230731 | 184000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230731 | 183900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230731 | 183800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230731 | 183700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230731 | 183600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230731 | 183500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230731 | 183400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230731 | 183300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230731 | 183200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230731 | 183100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230731 | 183000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230731 | 182900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230731 | 182800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 63 | 20230731 | 182700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230731 | 182600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230731 | 182500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230731 | 182400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230731 | 182300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230731 | 182200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230731 | 182100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230731 | 182000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230731 | 181900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230731 | 181800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230731 | 181700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230731 | 181600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230731 | 181500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230731 | 181400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230731 | 181300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230731 | 181200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230731 | 181100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230731 | 181000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230731 | 180900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230731 | 180800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230731 | 180700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230731 | 180600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230731 | 180500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230731 | 180400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230731 | 180300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230731 | 180200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230731 | 180100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230731 | 180000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230731 | 175900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230731 | 175800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 93 | 20230731 | 175700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230731 | 175600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230731 | 175500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230731 | 175400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230731 | 175300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230731 | 175200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230731 | 175100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230731 | 175000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230731 | 174900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230731 | 174800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230731 | 174700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230731 | 174600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230731 | 174500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230731 | 174400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230731 | 174300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230731 | 174200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230731 | 174100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230731 | 174000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230731 | 173900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230731 | 173800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230731 | 173700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230731 | 173600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230731 | 173500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230731 | 173400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230731 | 173300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230731 | 173200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230731 | 173100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230731 | 173000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230731 | 172900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230731 | 172800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 123 | 20230731 | 172700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230731 | 172600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230731 | 172500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230731 | 172400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230731 | 172300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230731 | 172200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230731 | 172100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230731 | 172000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230731 | 171900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230731 | 171800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230731 | 171700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230731 | 171600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230731 | 171500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230731 | 171400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230731 | 171300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230731 | 171200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230731 | 171100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230731 | 171000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230731 | 170900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230731 | 170800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230731 | 170700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230731 | 170600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230731 | 170500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230731 | 170400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230731 | 170300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230731 | 170200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230731 | 170100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230731 | 170000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230731 | 165900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230731 | 165800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 153 | 20230731 | 165700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230731 | 165600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230731 | 165500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230731 | 165400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230731 | 165300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230731 | 165200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230731 | 165100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230731 | 165000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230731 | 164900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230731 | 164800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230731 | 164700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230731 | 164600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230731 | 164500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230731 | 164400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230731 | 164300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230731 | 164200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230731 | 164100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230731 | 164000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230731 | 163900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230731 | 163800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230731 | 163700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230731 | 163600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230731 | 163500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230731 | 163400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230731 | 163300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230731 | 163200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230731 | 163100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230731 | 163000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230731 | 162900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230731 | 162800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 183 | 20230731 | 162700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230731 | 162600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230731 | 162500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230731 | 162400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230731 | 162300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230731 | 162200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230731 | 162100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230731 | 162000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230731 | 161900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230731 | 161800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230731 | 161700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230731 | 161600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230731 | 161500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230731 | 161400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230731 | 161300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230731 | 161200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230731 | 161100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230731 | 161000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230731 | 160900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230731 | 160800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230731 | 160700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230731 | 160600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230731 | 160500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230731 | 160400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230731 | 160300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230731 | 160200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230731 | 160100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230731 | 160000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230731 | 155900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230731 | 155800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 213 | 20230731 | 155700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230731 | 155600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230731 | 155500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230731 | 155400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230731 | 155300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230731 | 155200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230731 | 155100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230731 | 155000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230731 | 154900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230731 | 154800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230731 | 154700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230731 | 154600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230731 | 154500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230731 | 154400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230731 | 154300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230731 | 154200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230731 | 154100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20230731 | 154000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230731 | 153900 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230731 | 153800 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230731 | 153700 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230731 | 153600 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230731 | 153500 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230731 | 153400 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230731 | 153300 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230731 | 153200 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230731 | 153100 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230731 | 153000 | 10133724500 | 23250 | 23250 | 23250 | 23250 | 8004 |
| 241 | 20230731 | 152900 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20230731 | 152800 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20230731 | 152700 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20230731 | 152600 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20230731 | 152500 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20230731 | 152400 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20230731 | 152300 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20230731 | 152200 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20230731 | 152100 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20230731 | 152000 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20230731 | 151900 | 9947631500 | 23000 | 23000 | 23000 | 23000 | 160 |
| 252 | 20230731 | 151800 | 9943951500 | 23000 | 23000 | 23000 | 22900 | 1236 |
| 253 | 20230731 | 151700 | 9915526750 | 23000 | 23000 | 23000 | 22950 | 409 |
| 254 | 20230731 | 151600 | 9906127950 | 23000 | 23000 | 23050 | 22900 | 351 |
| 255 | 20230731 | 151500 | 9898057500 | 23050 | 22950 | 23050 | 22950 | 1310 |
| 256 | 20230731 | 151400 | 9867924450 | 23000 | 22900 | 23000 | 22900 | 2742 |
| 257 | 20230731 | 151300 | 9804930200 | 22900 | 22950 | 22950 | 22900 | 429 |
| 258 | 20230731 | 151200 | 9795087350 | 22950 | 22950 | 22950 | 22950 | 213 |
| 259 | 20230731 | 151100 | 9790199000 | 22950 | 23000 | 23000 | 22950 | 288 |
| 260 | 20230731 | 151000 | 9783587700 | 23000 | 22850 | 23000 | 22850 | 186 |
| 261 | 20230731 | 150900 | 9779310750 | 22950 | 22950 | 22950 | 22850 | 798 |
| 262 | 20230731 | 150800 | 9761014200 | 22950 | 22950 | 22950 | 22950 | 230 |
| 263 | 20230731 | 150700 | 9755735700 | 22950 | 22850 | 22950 | 22800 | 490 |
| 264 | 20230731 | 150600 | 9744519000 | 22800 | 22850 | 22950 | 22800 | 508 |
| 265 | 20230731 | 150500 | 9732900450 | 22850 | 22850 | 22850 | 22800 | 458 |
| 266 | 20230731 | 150400 | 9722440850 | 22850 | 22850 | 22850 | 22850 | 206 |
| 267 | 20230731 | 150300 | 9717733750 | 22800 | 22950 | 22950 | 22800 | 348 |
| 268 | 20230731 | 150200 | 9709792900 | 22850 | 22800 | 22900 | 22800 | 799 |
| 269 | 20230731 | 150100 | 9691547300 | 22900 | 22950 | 22950 | 22800 | 866 |
| 270 | 20230731 | 150000 | 9671760800 | 22850 | 22900 | 22900 | 22850 | 516 |
| 271 | 20230731 | 145900 | 9659956900 | 22900 | 22900 | 22900 | 22900 | 376 |
| 272 | 20230731 | 145800 | 9651346500 | 22900 | 22850 | 22900 | 22850 | 231 |
| 273 | 20230731 | 145700 | 9646065550 | 22900 | 22850 | 22900 | 22850 | 255 |
| 274 | 20230731 | 145600 | 9640237450 | 22900 | 22900 | 22900 | 22800 | 300 |
| 275 | 20230731 | 145500 | 9633371250 | 22850 | 22950 | 22950 | 22850 | 808 |
| 276 | 20230731 | 145400 | 9614886150 | 22850 | 22900 | 23000 | 22850 | 525 |
| 277 | 20230731 | 145300 | 9602858550 | 22900 | 22950 | 23000 | 22900 | 429 |
| 278 | 20230731 | 145200 | 9593004800 | 22900 | 23000 | 23000 | 22900 | 1523 |
| 279 | 20230731 | 145100 | 9558078650 | 22950 | 22900 | 23000 | 22900 | 289 |
| 280 | 20230731 | 145000 | 9551436000 | 22900 | 23000 | 23000 | 22900 | 426 |
| 281 | 20230731 | 144900 | 9541651600 | 22950 | 22950 | 22950 | 22950 | 346 |
| 282 | 20230731 | 144800 | 9533710900 | 22950 | 23000 | 23000 | 22900 | 621 |
| 283 | 20230731 | 144700 | 9519450050 | 23000 | 23000 | 23000 | 23000 | 235 |
| 284 | 20230731 | 144600 | 9514045050 | 23000 | 23000 | 23000 | 22950 | 349 |
| 285 | 20230731 | 144500 | 9506023200 | 23050 | 22950 | 23050 | 22950 | 358 |
| 286 | 20230731 | 144400 | 9497787150 | 22950 | 23050 | 23050 | 22950 | 287 |
| 287 | 20230731 | 144300 | 9491188850 | 22950 | 22950 | 23000 | 22950 | 834 |
| 288 | 20230731 | 144200 | 9472038550 | 23000 | 23050 | 23050 | 22950 | 694 |
| 289 | 20230731 | 144100 | 9456087550 | 23000 | 23000 | 23050 | 22950 | 636 |
| 290 | 20230731 | 144000 | 9441463800 | 23000 | 23000 | 23000 | 22950 | 350 |
| 291 | 20230731 | 143900 | 9433417150 | 23000 | 22950 | 23000 | 22900 | 350 |
| 292 | 20230731 | 143800 | 9425376650 | 22950 | 23000 | 23000 | 22950 | 229 |
| 293 | 20230731 | 143700 | 9420112100 | 23000 | 23000 | 23000 | 23000 | 365 |
| 294 | 20230731 | 143600 | 9411717100 | 22950 | 23000 | 23000 | 22950 | 596 |
| 295 | 20230731 | 143500 | 9398024000 | 23000 | 23000 | 23000 | 23000 | 263 |
| 296 | 20230731 | 143400 | 9391975000 | 23000 | 22950 | 23000 | 22950 | 256 |
| 297 | 20230731 | 143300 | 9386089500 | 22950 | 22950 | 22950 | 22900 | 421 |
| 298 | 20230731 | 143200 | 9376427600 | 23000 | 23000 | 23000 | 22950 | 450 |
| 299 | 20230731 | 143100 | 9366092100 | 22950 | 23000 | 23000 | 22950 | 302 |
| 300 | 20230731 | 143000 | 9359152250 | 23000 | 22950 | 23000 | 22950 | 862 |
| 301 | 20230731 | 142900 | 9339344400 | 22950 | 23000 | 23000 | 22950 | 786 |
| 302 | 20230731 | 142800 | 9321269950 | 23000 | 22950 | 23000 | 22900 | 449 |
| 303 | 20230731 | 142700 | 9310967550 | 23000 | 23000 | 23000 | 23000 | 318 |
| 304 | 20230731 | 142600 | 9303653550 | 23000 | 23000 | 23050 | 23000 | 328 |
| 305 | 20230731 | 142500 | 9296108100 | 22950 | 23050 | 23050 | 22950 | 2245 |
| 306 | 20230731 | 142400 | 9244430600 | 23000 | 23000 | 23050 | 23000 | 110 |
| 307 | 20230731 | 142300 | 9241895600 | 23000 | 23000 | 23000 | 23000 | 344 |
| 308 | 20230731 | 142200 | 9233983600 | 23000 | 23000 | 23050 | 22900 | 1067 |
| 309 | 20230731 | 142100 | 9209462750 | 23000 | 23050 | 23050 | 23000 | 1227 |
| 310 | 20230731 | 142000 | 9181241700 | 23050 | 23050 | 23050 | 23000 | 422 |
| 311 | 20230731 | 141900 | 9171527250 | 23000 | 22950 | 23000 | 22900 | 5866 |
| 312 | 20230731 | 141800 | 9036666550 | 22900 | 22900 | 22950 | 22900 | 1015 |
| 313 | 20230731 | 141700 | 9013377500 | 22900 | 22900 | 22950 | 22900 | 719 |
| 314 | 20230731 | 141600 | 8996896150 | 22850 | 22850 | 22850 | 22850 | 252 |
| 315 | 20230731 | 141500 | 8991137950 | 22850 | 22800 | 22900 | 22800 | 439 |
| 316 | 20230731 | 141400 | 8981100200 | 22850 | 22850 | 22900 | 22850 | 679 |
| 317 | 20230731 | 141300 | 8965565650 | 22850 | 22900 | 22900 | 22850 | 348 |
| 318 | 20230731 | 141200 | 8957600500 | 22900 | 22850 | 22900 | 22850 | 418 |
| 319 | 20230731 | 141100 | 8948033500 | 22850 | 22800 | 22900 | 22800 | 1848 |
| 320 | 20230731 | 141000 | 8905811650 | 22800 | 22800 | 22800 | 22800 | 27 |
| 321 | 20230731 | 140900 | 8905196050 | 22800 | 22750 | 22800 | 22750 | 64 |
| 322 | 20230731 | 140800 | 8903739300 | 22800 | 22800 | 22800 | 22750 | 460 |
| 323 | 20230731 | 140700 | 8893266600 | 22800 | 22850 | 22850 | 22800 | 103 |
| 324 | 20230731 | 140600 | 8890916400 | 22850 | 22850 | 22850 | 22800 | 159 |
| 325 | 20230731 | 140500 | 8887284750 | 22850 | 22800 | 22850 | 22800 | 95 |
| 326 | 20230731 | 140400 | 8885115450 | 22800 | 22850 | 22850 | 22750 | 74 |
| 327 | 20230731 | 140300 | 8883430700 | 22850 | 22800 | 22850 | 22800 | 483 |
| 328 | 20230731 | 140200 | 8872416900 | 22800 | 22800 | 22850 | 22800 | 300 |
| 329 | 20230731 | 140100 | 8865567200 | 22800 | 22850 | 22850 | 22800 | 53 |
| 330 | 20230731 | 140000 | 8864358650 | 22850 | 22850 | 22850 | 22850 | 492 |
| 331 | 20230731 | 135900 | 8853116450 | 22850 | 22900 | 22900 | 22850 | 489 |
| 332 | 20230731 | 135800 | 8841920700 | 22900 | 22850 | 22900 | 22850 | 305 |
| 333 | 20230731 | 135700 | 8834941350 | 22850 | 22850 | 22850 | 22850 | 63 |
| 334 | 20230731 | 135600 | 8833501800 | 22800 | 22800 | 22800 | 22800 | 100 |
| 335 | 20230731 | 135500 | 8831221800 | 22800 | 22700 | 22800 | 22700 | 307 |
| 336 | 20230731 | 135400 | 8824243450 | 22650 | 22650 | 22650 | 22650 | 273 |
| 337 | 20230731 | 135300 | 8818060000 | 22750 | 22700 | 22750 | 22700 | 229 |
| 338 | 20230731 | 135200 | 8812859450 | 22700 | 22750 | 22750 | 22700 | 112 |
| 339 | 20230731 | 135100 | 8810315550 | 22650 | 22700 | 22700 | 22650 | 173 |
| 340 | 20230731 | 135000 | 8806395450 | 22750 | 22700 | 22750 | 22700 | 593 |
| 341 | 20230731 | 134900 | 8792926650 | 22800 | 22800 | 22800 | 22800 | 49 |
| 342 | 20230731 | 134800 | 8791809450 | 22750 | 22700 | 22800 | 22700 | 196 |
| 343 | 20230731 | 134700 | 8787348400 | 22750 | 22850 | 22850 | 22750 | 263 |
| 344 | 20230731 | 134600 | 8781355300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 345 | 20230731 | 134500 | 8781355300 | 22800 | 22750 | 22850 | 22750 | 1178 |
| 346 | 20230731 | 134400 | 8754496400 | 22750 | 22750 | 22750 | 22750 | 13 |
| 347 | 20230731 | 134300 | 8754200650 | 22750 | 22750 | 22750 | 22700 | 226 |
| 348 | 20230731 | 134200 | 8749064150 | 22750 | 22750 | 22750 | 22750 | 57 |
| 349 | 20230731 | 134100 | 8747767400 | 22750 | 22750 | 22750 | 22750 | 35 |
| 350 | 20230731 | 134000 | 8746971150 | 22750 | 22750 | 22800 | 22750 | 75 |
| 351 | 20230731 | 133900 | 8745261650 | 22750 | 22750 | 22750 | 22750 | 60 |
| 352 | 20230731 | 133800 | 8743896650 | 22700 | 22800 | 22800 | 22700 | 564 |
| 353 | 20230731 | 133700 | 8731084100 | 22800 | 22800 | 22800 | 22800 | 1 |
| 354 | 20230731 | 133600 | 8731061300 | 22750 | 22750 | 22750 | 22700 | 128 |
| 355 | 20230731 | 133500 | 8728152050 | 22750 | 22700 | 22750 | 22700 | 161 |
| 356 | 20230731 | 133400 | 8724490850 | 22700 | 22700 | 22700 | 22700 | 227 |
| 357 | 20230731 | 133300 | 8719337950 | 22750 | 22750 | 22750 | 22750 | 26 |
| 358 | 20230731 | 133200 | 8718746450 | 22750 | 22750 | 22750 | 22750 | 108 |
| 359 | 20230731 | 133100 | 8716289450 | 22750 | 22750 | 22750 | 22750 | 111 |
| 360 | 20230731 | 133000 | 8713764200 | 22750 | 22750 | 22750 | 22750 | 63 |
| 361 | 20230731 | 132900 | 8712330950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 362 | 20230731 | 132800 | 8712330950 | 22750 | 22750 | 22750 | 22750 | 135 |
| 363 | 20230731 | 132700 | 8709259700 | 22750 | 22700 | 22750 | 22700 | 327 |
| 364 | 20230731 | 132600 | 8701834600 | 22700 | 22700 | 22700 | 22700 | 29 |
| 365 | 20230731 | 132500 | 8701176300 | 22700 | 22650 | 22700 | 22650 | 217 |
| 366 | 20230731 | 132400 | 8696259700 | 22650 | 22650 | 22650 | 22600 | 153 |
| 367 | 20230731 | 132300 | 8692799150 | 22650 | 22650 | 22650 | 22650 | 194 |
| 368 | 20230731 | 132200 | 8688405050 | 22650 | 22700 | 22700 | 22650 | 71 |
| 369 | 20230731 | 132100 | 8686793950 | 22650 | 22650 | 22700 | 22650 | 200 |
| 370 | 20230731 | 132000 | 8682258450 | 22700 | 22650 | 22700 | 22650 | 27 |
| 371 | 20230731 | 131900 | 8681645650 | 22650 | 22900 | 22900 | 22650 | 1681 |
| 372 | 20230731 | 131800 | 8643417350 | 22850 | 22850 | 22850 | 22850 | 138 |
| 373 | 20230731 | 131700 | 8640264050 | 22800 | 22850 | 22850 | 22800 | 384 |
| 374 | 20230731 | 131600 | 8631492200 | 22850 | 22800 | 22850 | 22800 | 88 |
| 375 | 20230731 | 131500 | 8629481650 | 22850 | 22850 | 22850 | 22850 | 199 |
| 376 | 20230731 | 131400 | 8624934500 | 22850 | 22850 | 22850 | 22850 | 119 |
| 377 | 20230731 | 131300 | 8622215350 | 22850 | 22850 | 22850 | 22850 | 34 |
| 378 | 20230731 | 131200 | 8621438450 | 22850 | 22800 | 22850 | 22800 | 88 |
| 379 | 20230731 | 131100 | 8619428150 | 22800 | 22800 | 22850 | 22750 | 359 |
| 380 | 20230731 | 131000 | 8611240050 | 22800 | 22750 | 22800 | 22750 | 45 |
| 381 | 20230731 | 130900 | 8610214350 | 22800 | 22800 | 22800 | 22800 | 76 |
| 382 | 20230731 | 130800 | 8608481550 | 22800 | 22750 | 22800 | 22750 | 129 |
| 383 | 20230731 | 130700 | 8605540450 | 22750 | 22700 | 22800 | 22700 | 198 |
| 384 | 20230731 | 130600 | 8601038950 | 22700 | 22750 | 22800 | 22700 | 241 |
| 385 | 20230731 | 130500 | 8595552150 | 22800 | 22750 | 22800 | 22750 | 65 |
| 386 | 20230731 | 130400 | 8594073300 | 22800 | 22800 | 22800 | 22700 | 80 |
| 387 | 20230731 | 130300 | 8592250450 | 22750 | 22700 | 22750 | 22700 | 296 |
| 388 | 20230731 | 130200 | 8585522500 | 22700 | 22700 | 22750 | 22700 | 347 |
| 389 | 20230731 | 130100 | 8577633950 | 22700 | 22700 | 22700 | 22650 | 231 |
| 390 | 20230731 | 130000 | 8572390400 | 22700 | 22700 | 22700 | 22700 | 160 |
| 391 | 20230731 | 125900 | 8568758400 | 22700 | 22700 | 22700 | 22700 | 65 |
| 392 | 20230731 | 125800 | 8567282900 | 22700 | 22700 | 22700 | 22700 | 141 |
| 393 | 20230731 | 125700 | 8564082200 | 22700 | 22700 | 22700 | 22700 | 105 |
| 394 | 20230731 | 125600 | 8561698700 | 22700 | 22650 | 22700 | 22650 | 313 |
| 395 | 20230731 | 125500 | 8554609200 | 22600 | 22600 | 22650 | 22600 | 78 |
| 396 | 20230731 | 125400 | 8552845100 | 22600 | 22600 | 22600 | 22600 | 140 |
| 397 | 20230731 | 125300 | 8549681100 | 22550 | 22600 | 22600 | 22550 | 284 |
| 398 | 20230731 | 125200 | 8543273400 | 22550 | 22550 | 22550 | 22550 | 155 |
| 399 | 20230731 | 125100 | 8539778150 | 22600 | 22650 | 22650 | 22550 | 448 |
| 400 | 20230731 | 125000 | 8529650350 | 22550 | 22650 | 22650 | 22550 | 2970 |
| 401 | 20230731 | 124900 | 8462536400 | 22700 | 22650 | 22700 | 22650 | 148 |
| 402 | 20230731 | 124800 | 8459182800 | 22700 | 22700 | 22700 | 22650 | 267 |
| 403 | 20230731 | 124700 | 8453122150 | 22700 | 22700 | 22700 | 22700 | 22 |
| 404 | 20230731 | 124600 | 8452622750 | 22700 | 22750 | 22750 | 22700 | 81 |
| 405 | 20230731 | 124500 | 8450780750 | 22700 | 22750 | 22750 | 22700 | 384 |
| 406 | 20230731 | 124400 | 8442051550 | 22750 | 22750 | 22750 | 22750 | 237 |
| 407 | 20230731 | 124300 | 8436659800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 408 | 20230731 | 124200 | 8436659800 | 22750 | 22750 | 22750 | 22750 | 247 |
| 409 | 20230731 | 124100 | 8431040550 | 22750 | 22700 | 22750 | 22700 | 111 |
| 410 | 20230731 | 124000 | 8428516850 | 22700 | 22650 | 22700 | 22650 | 268 |
| 411 | 20230731 | 123900 | 8422433400 | 22650 | 22700 | 22700 | 22650 | 134 |
| 412 | 20230731 | 123800 | 8419394650 | 22700 | 22700 | 22700 | 22700 | 166 |
| 413 | 20230731 | 123700 | 8415626450 | 22650 | 22650 | 22650 | 22650 | 553 |
| 414 | 20230731 | 123600 | 8403101000 | 22700 | 22650 | 22700 | 22650 | 435 |
| 415 | 20230731 | 123500 | 8393245700 | 22650 | 22650 | 22650 | 22650 | 83 |
| 416 | 20230731 | 123400 | 8391365750 | 22650 | 22650 | 22650 | 22600 | 161 |
| 417 | 20230731 | 123300 | 8387721600 | 22650 | 22600 | 22650 | 22600 | 129 |
| 418 | 20230731 | 123200 | 8384802250 | 22650 | 22600 | 22650 | 22600 | 165 |
| 419 | 20230731 | 123100 | 8381066750 | 22650 | 22650 | 22650 | 22650 | 150 |
| 420 | 20230731 | 123000 | 8377669250 | 22650 | 22700 | 22700 | 22650 | 104 |
| 421 | 20230731 | 122900 | 8375311250 | 22700 | 22700 | 22700 | 22700 | 147 |
| 422 | 20230731 | 122800 | 8371974350 | 22700 | 22700 | 22700 | 22700 | 124 |
| 423 | 20230731 | 122700 | 8369159550 | 22700 | 22700 | 22700 | 22650 | 205 |
| 424 | 20230731 | 122600 | 8364506250 | 22700 | 22700 | 22700 | 22700 | 82 |
| 425 | 20230731 | 122500 | 8362644850 | 22650 | 22700 | 22700 | 22650 | 52 |
| 426 | 20230731 | 122400 | 8361465200 | 22700 | 22700 | 22700 | 22700 | 181 |
| 427 | 20230731 | 122300 | 8357356500 | 22700 | 22700 | 22700 | 22700 | 167 |
| 428 | 20230731 | 122200 | 8353565600 | 22700 | 22650 | 22700 | 22650 | 227 |
| 429 | 20230731 | 122100 | 8348422700 | 22700 | 22650 | 22750 | 22650 | 456 |
| 430 | 20230731 | 122000 | 8338057150 | 22650 | 22600 | 22650 | 22600 | 79 |
| 431 | 20230731 | 121900 | 8336268250 | 22600 | 22600 | 22600 | 22600 | 1026 |
| 432 | 20230731 | 121800 | 8313080650 | 22650 | 22650 | 22650 | 22650 | 191 |
| 433 | 20230731 | 121700 | 8308754500 | 22600 | 22650 | 22650 | 22600 | 178 |
| 434 | 20230731 | 121600 | 8304723350 | 22650 | 22650 | 22650 | 22650 | 77 |
| 435 | 20230731 | 121500 | 8302979300 | 22650 | 22550 | 22650 | 22550 | 142 |
| 436 | 20230731 | 121400 | 8299771300 | 22600 | 22550 | 22650 | 22550 | 204 |
| 437 | 20230731 | 121300 | 8295161200 | 22600 | 22600 | 22600 | 22600 | 318 |
| 438 | 20230731 | 121200 | 8287974400 | 22600 | 22600 | 22600 | 22600 | 116 |
| 439 | 20230731 | 121100 | 8285352800 | 22500 | 22550 | 22550 | 22500 | 266 |
| 440 | 20230731 | 121000 | 8279356000 | 22550 | 22600 | 22600 | 22550 | 590 |
| 441 | 20230731 | 120900 | 8266048700 | 22550 | 22550 | 22550 | 22550 | 406 |
| 442 | 20230731 | 120800 | 8256893400 | 22500 | 22550 | 22550 | 22500 | 466 |
| 443 | 20230731 | 120700 | 8246392600 | 22600 | 22550 | 22600 | 22550 | 97 |
| 444 | 20230731 | 120600 | 8244200450 | 22600 | 22650 | 22650 | 22600 | 329 |
| 445 | 20230731 | 120500 | 8236762600 | 22650 | 22600 | 22650 | 22600 | 1307 |
| 446 | 20230731 | 120400 | 8207220600 | 22650 | 22750 | 22800 | 22650 | 700 |
| 447 | 20230731 | 120300 | 8191332450 | 22750 | 22750 | 22800 | 22750 | 179 |
| 448 | 20230731 | 120200 | 8187255900 | 22850 | 22800 | 22850 | 22800 | 34 |
| 449 | 20230731 | 120100 | 8186480600 | 22800 | 22800 | 22800 | 22800 | 251 |
| 450 | 20230731 | 120000 | 8180757800 | 22800 | 22800 | 22800 | 22800 | 163 |
| 451 | 20230731 | 115900 | 8177041400 | 22800 | 22800 | 22800 | 22800 | 52 |
| 452 | 20230731 | 115800 | 8175855800 | 22750 | 22800 | 22800 | 22750 | 188 |
| 453 | 20230731 | 115700 | 8171570350 | 22800 | 22800 | 22800 | 22800 | 203 |
| 454 | 20230731 | 115600 | 8166941950 | 22800 | 22750 | 22800 | 22700 | 263 |
| 455 | 20230731 | 115500 | 8160964750 | 22750 | 22750 | 22750 | 22750 | 33 |
| 456 | 20230731 | 115400 | 8160214000 | 22750 | 22750 | 22750 | 22750 | 320 |
| 457 | 20230731 | 115300 | 8152934000 | 22750 | 22750 | 22750 | 22750 | 102 |
| 458 | 20230731 | 115200 | 8150613500 | 22750 | 22750 | 22750 | 22750 | 78 |
| 459 | 20230731 | 115100 | 8148839000 | 22750 | 22700 | 22750 | 22700 | 304 |
| 460 | 20230731 | 115000 | 8141930750 | 22750 | 22750 | 22750 | 22750 | 125 |
| 461 | 20230731 | 114900 | 8139087000 | 22700 | 22750 | 22750 | 22700 | 138 |
| 462 | 20230731 | 114800 | 8135948150 | 22750 | 22750 | 22750 | 22750 | 110 |
| 463 | 20230731 | 114700 | 8133445650 | 22750 | 22750 | 22750 | 22700 | 225 |
| 464 | 20230731 | 114600 | 8128327350 | 22750 | 22750 | 22750 | 22700 | 217 |
| 465 | 20230731 | 114500 | 8123390650 | 22750 | 22700 | 22750 | 22700 | 234 |
| 466 | 20230731 | 114400 | 8118074750 | 22700 | 22750 | 22750 | 22650 | 330 |
| 467 | 20230731 | 114300 | 8110588750 | 22750 | 22700 | 22750 | 22700 | 216 |
| 468 | 20230731 | 114200 | 8105675850 | 22700 | 22700 | 22700 | 22650 | 378 |
| 469 | 20230731 | 114100 | 8097098000 | 22750 | 22750 | 22750 | 22750 | 94 |
| 470 | 20230731 | 114000 | 8094959500 | 22850 | 22800 | 22850 | 22750 | 523 |
| 471 | 20230731 | 113900 | 8083027800 | 22800 | 22800 | 22800 | 22800 | 145 |
| 472 | 20230731 | 113800 | 8079721800 | 22800 | 22800 | 22800 | 22800 | 148 |
| 473 | 20230731 | 113700 | 8076347400 | 22800 | 22750 | 22800 | 22650 | 413 |
| 474 | 20230731 | 113600 | 8066949150 | 22700 | 22700 | 22750 | 22700 | 190 |
| 475 | 20230731 | 113500 | 8062634150 | 22700 | 22750 | 22750 | 22700 | 177 |
| 476 | 20230731 | 113400 | 8058612600 | 22750 | 22750 | 22750 | 22700 | 609 |
| 477 | 20230731 | 113300 | 8044766750 | 22750 | 22700 | 22750 | 22700 | 188 |
| 478 | 20230731 | 113200 | 8040492050 | 22700 | 22750 | 22750 | 22700 | 963 |
| 479 | 20230731 | 113100 | 8018588950 | 22700 | 22700 | 22750 | 22700 | 197 |
| 480 | 20230731 | 113000 | 8014109650 | 22700 | 22700 | 22750 | 22700 | 1686 |
| 481 | 20230731 | 112900 | 7975835950 | 22700 | 22700 | 22700 | 22700 | 87 |
| 482 | 20230731 | 112800 | 7973861050 | 22700 | 22700 | 22700 | 22650 | 44 |
| 483 | 20230731 | 112700 | 7972863000 | 22700 | 22700 | 22700 | 22700 | 387 |
| 484 | 20230731 | 112600 | 7964078100 | 22700 | 22650 | 22700 | 22650 | 194 |
| 485 | 20230731 | 112500 | 7959681550 | 22650 | 22600 | 22650 | 22600 | 129 |
| 486 | 20230731 | 112400 | 7956759750 | 22650 | 22650 | 22650 | 22650 | 91 |
| 487 | 20230731 | 112300 | 7954698600 | 22650 | 22600 | 22650 | 22600 | 98 |
| 488 | 20230731 | 112200 | 7952478950 | 22600 | 22600 | 22650 | 22600 | 153 |
| 489 | 20230731 | 112100 | 7949013750 | 22600 | 22600 | 22650 | 22600 | 144 |
| 490 | 20230731 | 112000 | 7945758750 | 22550 | 22550 | 22600 | 22550 | 333 |
| 491 | 20230731 | 111900 | 7938243550 | 22650 | 22600 | 22650 | 22600 | 78 |
| 492 | 20230731 | 111800 | 7936480550 | 22600 | 22550 | 22600 | 22550 | 445 |
| 493 | 20230731 | 111700 | 7926431500 | 22550 | 22600 | 22600 | 22550 | 332 |
| 494 | 20230731 | 111600 | 7918943300 | 22600 | 22600 | 22600 | 22550 | 354 |
| 495 | 20230731 | 111500 | 7910959000 | 22600 | 22550 | 22600 | 22500 | 1178 |
| 496 | 20230731 | 111400 | 7884394900 | 22550 | 22600 | 22600 | 22550 | 178 |
| 497 | 20230731 | 111300 | 7880375900 | 22600 | 22550 | 22600 | 22550 | 693 |
| 498 | 20230731 | 111200 | 7864745250 | 22550 | 22600 | 22600 | 22550 | 1256 |
| 499 | 20230731 | 111100 | 7836410500 | 22600 | 22650 | 22650 | 22600 | 254 |
| 500 | 20230731 | 111000 | 7830670000 | 22650 | 22600 | 22650 | 22550 | 1420 |
| 501 | 20230731 | 110900 | 7798554200 | 22600 | 22650 | 22650 | 22600 | 278 |
| 502 | 20230731 | 110800 | 7792258800 | 22650 | 22650 | 22650 | 22650 | 66 |
| 503 | 20230731 | 110700 | 7790763900 | 22650 | 22650 | 22650 | 22600 | 588 |
| 504 | 20230731 | 110600 | 7777471300 | 22650 | 22600 | 22650 | 22600 | 148 |
| 505 | 20230731 | 110500 | 7774121250 | 22600 | 22650 | 22650 | 22600 | 641 |
| 506 | 20230731 | 110400 | 7759630900 | 22650 | 22650 | 22650 | 22650 | 331 |
| 507 | 20230731 | 110300 | 7752133750 | 22650 | 22700 | 22700 | 22600 | 1317 |
| 508 | 20230731 | 110200 | 7722289450 | 22700 | 22700 | 22700 | 22700 | 221 |
| 509 | 20230731 | 110100 | 7717272750 | 22700 | 22650 | 22700 | 22600 | 1011 |
| 510 | 20230731 | 110000 | 7694400250 | 22700 | 22700 | 22700 | 22650 | 997 |
| 511 | 20230731 | 105900 | 7671773400 | 22700 | 22700 | 22750 | 22700 | 939 |
| 512 | 20230731 | 105800 | 7650448300 | 22700 | 22700 | 22700 | 22700 | 961 |
| 513 | 20230731 | 105700 | 7628633600 | 22700 | 22650 | 22700 | 22650 | 121 |
| 514 | 20230731 | 105600 | 7625892850 | 22650 | 22650 | 22650 | 22650 | 332 |
| 515 | 20230731 | 105500 | 7618373050 | 22650 | 22600 | 22650 | 22600 | 1630 |
| 516 | 20230731 | 105400 | 7581470850 | 22600 | 22550 | 22600 | 22550 | 457 |
| 517 | 20230731 | 105300 | 7571146500 | 22600 | 22600 | 22600 | 22550 | 459 |
| 518 | 20230731 | 105200 | 7560782150 | 22600 | 22600 | 22600 | 22550 | 330 |
| 519 | 20230731 | 105100 | 7553324200 | 22600 | 22550 | 22600 | 22550 | 341 |
| 520 | 20230731 | 105000 | 7545623250 | 22500 | 22550 | 22550 | 22500 | 553 |
| 521 | 20230731 | 104900 | 7533158100 | 22500 | 22550 | 22550 | 22500 | 136 |
| 522 | 20230731 | 104800 | 7530096800 | 22550 | 22500 | 22550 | 22500 | 1192 |
| 523 | 20230731 | 104700 | 7503261800 | 22450 | 22500 | 22500 | 22450 | 1588 |
| 524 | 20230731 | 104600 | 7467579700 | 22500 | 22450 | 22550 | 22450 | 710 |
| 525 | 20230731 | 104500 | 7451606000 | 22500 | 22550 | 22550 | 22450 | 2437 |
| 526 | 20230731 | 104400 | 7396775000 | 22550 | 22550 | 22550 | 22550 | 230 |
| 527 | 20230731 | 104300 | 7391588500 | 22600 | 22550 | 22600 | 22550 | 683 |
| 528 | 20230731 | 104200 | 7376179750 | 22550 | 22550 | 22550 | 22500 | 707 |
| 529 | 20230731 | 104100 | 7360239400 | 22500 | 22500 | 22500 | 22500 | 880 |
| 530 | 20230731 | 104000 | 7340439400 | 22450 | 22500 | 22500 | 22450 | 983 |
| 531 | 20230731 | 103900 | 7318327050 | 22500 | 22450 | 22500 | 22450 | 510 |
| 532 | 20230731 | 103800 | 7306853600 | 22500 | 22500 | 22500 | 22450 | 1014 |
| 533 | 20230731 | 103700 | 7284071650 | 22450 | 22500 | 22500 | 22450 | 470 |
| 534 | 20230731 | 103600 | 7273519100 | 22500 | 22450 | 22550 | 22450 | 847 |
| 535 | 20230731 | 103500 | 7254462850 | 22450 | 22400 | 22450 | 22400 | 1112 |
| 536 | 20230731 | 103400 | 7229526250 | 22450 | 22450 | 22500 | 22450 | 730 |
| 537 | 20230731 | 103300 | 7213131200 | 22450 | 22400 | 22450 | 22400 | 198 |
| 538 | 20230731 | 103200 | 7208688850 | 22400 | 22450 | 22450 | 22350 | 574 |
| 539 | 20230731 | 103100 | 7195830600 | 22400 | 22450 | 22450 | 22350 | 684 |
| 540 | 20230731 | 103000 | 7180497950 | 22450 | 22350 | 22450 | 22350 | 907 |
| 541 | 20230731 | 102900 | 7160173850 | 22400 | 22400 | 22400 | 22300 | 1038 |
| 542 | 20230731 | 102800 | 7136989700 | 22400 | 22500 | 22550 | 22400 | 2820 |
| 543 | 20230731 | 102700 | 7073668000 | 22500 | 22400 | 22500 | 22400 | 1556 |
| 544 | 20230731 | 102600 | 7038754000 | 22400 | 22400 | 22400 | 22350 | 360 |
| 545 | 20230731 | 102500 | 7030692350 | 22400 | 22400 | 22400 | 22350 | 470 |
| 546 | 20230731 | 102400 | 7020184050 | 22350 | 22300 | 22400 | 22300 | 1915 |
| 547 | 20230731 | 102300 | 6977376700 | 22350 | 22350 | 22350 | 22300 | 413 |
| 548 | 20230731 | 102200 | 6968158550 | 22350 | 22250 | 22350 | 22250 | 437 |
| 549 | 20230731 | 102100 | 6958416550 | 22300 | 22200 | 22300 | 22200 | 535 |
| 550 | 20230731 | 102000 | 6946526200 | 22200 | 22300 | 22300 | 22150 | 2606 |
| 551 | 20230731 | 101900 | 6888734500 | 22300 | 22300 | 22300 | 22250 | 884 |
| 552 | 20230731 | 101800 | 6869040750 | 22300 | 22200 | 22300 | 22200 | 551 |
| 553 | 20230731 | 101700 | 6856784950 | 22250 | 22250 | 22250 | 22200 | 388 |
| 554 | 20230731 | 101600 | 6848161300 | 22250 | 22100 | 22250 | 22100 | 2258 |
| 555 | 20230731 | 101500 | 6798176050 | 22100 | 22050 | 22100 | 22050 | 565 |
| 556 | 20230731 | 101400 | 6785703850 | 22050 | 22200 | 22200 | 22050 | 2296 |
| 557 | 20230731 | 101300 | 6734975300 | 22200 | 22250 | 22250 | 22200 | 1650 |
| 558 | 20230731 | 101200 | 6698336000 | 22200 | 22150 | 22200 | 22150 | 981 |
| 559 | 20230731 | 101100 | 6676587250 | 22150 | 22100 | 22150 | 22100 | 838 |
| 560 | 20230731 | 101000 | 6658047600 | 22150 | 22150 | 22150 | 22100 | 504 |
| 561 | 20230731 | 100900 | 6646895950 | 22150 | 21950 | 22150 | 21950 | 1753 |
| 562 | 20230731 | 100800 | 6608336400 | 21950 | 21950 | 21950 | 21750 | 7760 |
| 563 | 20230731 | 100700 | 6438788050 | 21950 | 21950 | 22000 | 21850 | 9333 |
| 564 | 20230731 | 100600 | 6234610600 | 21950 | 22050 | 22100 | 21950 | 4164 |
| 565 | 20230731 | 100500 | 6142972400 | 22050 | 22100 | 22150 | 22000 | 6921 |
| 566 | 20230731 | 100400 | 5990199850 | 22150 | 22200 | 22200 | 22150 | 907 |
| 567 | 20230731 | 100300 | 5970099800 | 22200 | 22250 | 22250 | 22100 | 3132 |
| 568 | 20230731 | 100200 | 5900681000 | 22250 | 22250 | 22250 | 22200 | 583 |
| 569 | 20230731 | 100100 | 5887719150 | 22150 | 22350 | 22350 | 22150 | 11416 |
| 570 | 20230731 | 100000 | 5634123400 | 22300 | 22250 | 22350 | 22250 | 147 |
| 571 | 20230731 | 095900 | 5630840850 | 22300 | 22300 | 22300 | 22250 | 637 |
| 572 | 20230731 | 095800 | 5616636000 | 22300 | 22350 | 22350 | 22300 | 618 |
| 573 | 20230731 | 095700 | 5602852150 | 22350 | 22300 | 22350 | 22300 | 700 |
| 574 | 20230731 | 095600 | 5587232750 | 22300 | 22300 | 22350 | 22300 | 322 |
| 575 | 20230731 | 095500 | 5580052100 | 22250 | 22350 | 22350 | 22250 | 432 |
| 576 | 20230731 | 095400 | 5570413550 | 22350 | 22300 | 22350 | 22300 | 2651 |
| 577 | 20230731 | 095300 | 5511288500 | 22300 | 22250 | 22300 | 22250 | 176 |
| 578 | 20230731 | 095200 | 5507368900 | 22300 | 22250 | 22300 | 22200 | 619 |
| 579 | 20230731 | 095100 | 5493599150 | 22250 | 22250 | 22300 | 22200 | 2422 |
| 580 | 20230731 | 095000 | 5439707650 | 22250 | 22200 | 22250 | 22150 | 1188 |
| 581 | 20230731 | 094900 | 5413328850 | 22200 | 22250 | 22300 | 22200 | 559 |
| 582 | 20230731 | 094800 | 5400884050 | 22250 | 22300 | 22300 | 22200 | 1244 |
| 583 | 20230731 | 094700 | 5373253800 | 22150 | 22250 | 22300 | 22150 | 4028 |
| 584 | 20230731 | 094600 | 5283935300 | 22250 | 22400 | 22400 | 22250 | 3288 |
| 585 | 20230731 | 094500 | 5210681200 | 22250 | 22400 | 22400 | 22250 | 1682 |
| 586 | 20230731 | 094400 | 5173149850 | 22350 | 22350 | 22350 | 22300 | 702 |
| 587 | 20230731 | 094300 | 5157470050 | 22400 | 22350 | 22400 | 22200 | 2600 |
| 588 | 20230731 | 094200 | 5099532850 | 22350 | 22350 | 22350 | 22300 | 955 |
| 589 | 20230731 | 094100 | 5078191950 | 22300 | 22250 | 22350 | 22250 | 1979 |
| 590 | 20230731 | 094000 | 5034073700 | 22250 | 22300 | 22500 | 22250 | 7185 |
| 591 | 20230731 | 093900 | 4873873650 | 22250 | 22150 | 22300 | 22150 | 2384 |
| 592 | 20230731 | 093800 | 4820834350 | 22250 | 22200 | 22300 | 22150 | 4373 |
| 593 | 20230731 | 093700 | 4723722650 | 22200 | 22050 | 22200 | 22000 | 3825 |
| 594 | 20230731 | 093600 | 4639170350 | 22000 | 22000 | 22000 | 21850 | 9624 |
| 595 | 20230731 | 093500 | 4427819850 | 22050 | 22000 | 22050 | 21900 | 3956 |
| 596 | 20230731 | 093400 | 4340934500 | 22000 | 22150 | 22200 | 21900 | 19845 |
| 597 | 20230731 | 093300 | 3903397450 | 22150 | 22200 | 22350 | 22150 | 13138 |
| 598 | 20230731 | 093200 | 3611496300 | 22200 | 22300 | 22400 | 22100 | 12194 |
| 599 | 20230731 | 093100 | 3340379150 | 22250 | 22350 | 22400 | 22250 | 8919 |
| 600 | 20230731 | 093000 | 3141289350 | 22400 | 22450 | 22600 | 22400 | 4594 |
| 601 | 20230731 | 092900 | 3038009650 | 22450 | 22700 | 22700 | 22200 | 21912 |
| 602 | 20230731 | 092800 | 2546755700 | 22650 | 22850 | 22850 | 22650 | 8882 |
| 603 | 20230731 | 092700 | 2344428900 | 22850 | 23000 | 23100 | 22750 | 14307 |
| 604 | 20230731 | 092600 | 2017292150 | 23000 | 23100 | 23100 | 22950 | 6870 |
| 605 | 20230731 | 092500 | 1859129150 | 23150 | 23250 | 23250 | 23150 | 739 |
| 606 | 20230731 | 092400 | 1841985500 | 23250 | 23250 | 23300 | 23100 | 4579 |
| 607 | 20230731 | 092300 | 1735919200 | 23300 | 23350 | 23350 | 23250 | 740 |
| 608 | 20230731 | 092200 | 1718690700 | 23400 | 23300 | 23400 | 23250 | 1043 |
| 609 | 20230731 | 092100 | 1694388550 | 23300 | 23400 | 23400 | 23300 | 1007 |
| 610 | 20230731 | 092000 | 1670878300 | 23350 | 23400 | 23400 | 23350 | 2117 |
| 611 | 20230731 | 091900 | 1621345350 | 23400 | 23450 | 23450 | 23350 | 691 |
| 612 | 20230731 | 091800 | 1605183550 | 23450 | 23250 | 23450 | 23250 | 717 |
| 613 | 20230731 | 091700 | 1588418350 | 23350 | 23250 | 23350 | 23250 | 729 |
| 614 | 20230731 | 091600 | 1571396300 | 23350 | 23250 | 23400 | 23250 | 1452 |
| 615 | 20230731 | 091500 | 1537550450 | 23250 | 23050 | 23400 | 23000 | 2926 |
| 616 | 20230731 | 091400 | 1469920400 | 23050 | 23550 | 23550 | 23050 | 14702 |
| 617 | 20230731 | 091300 | 1127275950 | 23550 | 23400 | 23600 | 23400 | 4764 |
| 618 | 20230731 | 091200 | 1015302650 | 23400 | 23500 | 23550 | 23400 | 5532 |
| 619 | 20230731 | 091100 | 885516800 | 23600 | 23500 | 23650 | 23400 | 416 |
| 620 | 20230731 | 091000 | 875737900 | 23500 | 23600 | 23600 | 23400 | 141 |
| 621 | 20230731 | 090900 | 872429600 | 23600 | 23400 | 23650 | 23350 | 7322 |
| 622 | 20230731 | 090800 | 700947300 | 23450 | 23500 | 23500 | 23400 | 8727 |
| 623 | 20230731 | 090700 | 496589000 | 23500 | 23500 | 23600 | 23500 | 1690 |
| 624 | 20230731 | 090600 | 456846150 | 23500 | 23550 | 23550 | 23500 | 2018 |
| 625 | 20230731 | 090500 | 409399850 | 23500 | 23600 | 23600 | 23500 | 1295 |
| 626 | 20230731 | 090400 | 378963250 | 23500 | 23600 | 23600 | 23500 | 4335 |
| 627 | 20230731 | 090300 | 276864750 | 23500 | 23500 | 23550 | 23500 | 1762 |
| 628 | 20230731 | 090200 | 235429200 | 23500 | 23650 | 23650 | 23500 | 1257 |
| 629 | 20230731 | 090100 | 205862450 | 23450 | 23600 | 23650 | 23400 | 2722 |
| 630 | 20230731 | 090000 | 141897950 | 23600 | 23350 | 23600 | 23350 | 6057 |