38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 205400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 3 | 20230731 | 205300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230731 | 205200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230731 | 205100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230731 | 205000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230731 | 204900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230731 | 204800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230731 | 204700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230731 | 204600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230731 | 204500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230731 | 204400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230731 | 204300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230731 | 204200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230731 | 204100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230731 | 204000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230731 | 203900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230731 | 203800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230731 | 203700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230731 | 203600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230731 | 203500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230731 | 203400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230731 | 203300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230731 | 203200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230731 | 203100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230731 | 203000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230731 | 202900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230731 | 202800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230731 | 202700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230731 | 202600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230731 | 202500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230731 | 202400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 33 | 20230731 | 202300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230731 | 202200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230731 | 202100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230731 | 202000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230731 | 201900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230731 | 201800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230731 | 201700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230731 | 201600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230731 | 201500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230731 | 201400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230731 | 201300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230731 | 201200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230731 | 201100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230731 | 201000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230731 | 200900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230731 | 200800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230731 | 200700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230731 | 200600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230731 | 200500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230731 | 200400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230731 | 200300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230731 | 200200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230731 | 200100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230731 | 200000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230731 | 195900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230731 | 195800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230731 | 195700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230731 | 195600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230731 | 195500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230731 | 195400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 63 | 20230731 | 195300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230731 | 195200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230731 | 195100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230731 | 195000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230731 | 194900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230731 | 194800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230731 | 194700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230731 | 194600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230731 | 194500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230731 | 194400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230731 | 194300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230731 | 194200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230731 | 194100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230731 | 194000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230731 | 193900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230731 | 193800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230731 | 193700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230731 | 193600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230731 | 193500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230731 | 193400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230731 | 193300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230731 | 193200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230731 | 193100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230731 | 193000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230731 | 192900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230731 | 192800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230731 | 192700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230731 | 192600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230731 | 192500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230731 | 192400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 93 | 20230731 | 192300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230731 | 192200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230731 | 192100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230731 | 192000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230731 | 191900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230731 | 191800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230731 | 191700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230731 | 191600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230731 | 191500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230731 | 191400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230731 | 191300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230731 | 191200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230731 | 191100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230731 | 191000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230731 | 190900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230731 | 190800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230731 | 190700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230731 | 190600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230731 | 190500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230731 | 190400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230731 | 190300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230731 | 190200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230731 | 190100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230731 | 190000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230731 | 185900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230731 | 185800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230731 | 185700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230731 | 185600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230731 | 185500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230731 | 185400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 123 | 20230731 | 185300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230731 | 185200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230731 | 185100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230731 | 185000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230731 | 184900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230731 | 184800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230731 | 184700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230731 | 184600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230731 | 184500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230731 | 184400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230731 | 184300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230731 | 184200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230731 | 184100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230731 | 184000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230731 | 183900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230731 | 183800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230731 | 183700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230731 | 183600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230731 | 183500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230731 | 183400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230731 | 183300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230731 | 183200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230731 | 183100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230731 | 183000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230731 | 182900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230731 | 182800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230731 | 182700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230731 | 182600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230731 | 182500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230731 | 182400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 153 | 20230731 | 182300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230731 | 182200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230731 | 182100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230731 | 182000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230731 | 181900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230731 | 181800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230731 | 181700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230731 | 181600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230731 | 181500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230731 | 181400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230731 | 181300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230731 | 181200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230731 | 181100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230731 | 181000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230731 | 180900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230731 | 180800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230731 | 180700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230731 | 180600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230731 | 180500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230731 | 180400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230731 | 180300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230731 | 180200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230731 | 180100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230731 | 180000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230731 | 175900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230731 | 175800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230731 | 175700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230731 | 175600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230731 | 175500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230731 | 175400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 183 | 20230731 | 175300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230731 | 175200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230731 | 175100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230731 | 175000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230731 | 174900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230731 | 174800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230731 | 174700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230731 | 174600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230731 | 174500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230731 | 174400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230731 | 174300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230731 | 174200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230731 | 174100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230731 | 174000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230731 | 173900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230731 | 173800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230731 | 173700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230731 | 173600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230731 | 173500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230731 | 173400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230731 | 173300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230731 | 173200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230731 | 173100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230731 | 173000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230731 | 172900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230731 | 172800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230731 | 172700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230731 | 172600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230731 | 172500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230731 | 172400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 213 | 20230731 | 172300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230731 | 172200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230731 | 172100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230731 | 172000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230731 | 171900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230731 | 171800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230731 | 171700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230731 | 171600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230731 | 171500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230731 | 171400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230731 | 171300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230731 | 171200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230731 | 171100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230731 | 171000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230731 | 170900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230731 | 170800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230731 | 170700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230731 | 170600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230731 | 170500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230731 | 170400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20230731 | 170300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230731 | 170200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20230731 | 170100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20230731 | 170000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20230731 | 165900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20230731 | 165800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20230731 | 165700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20230731 | 165600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20230731 | 165500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20230731 | 165400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 243 | 20230731 | 165300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20230731 | 165200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20230731 | 165100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20230731 | 165000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20230731 | 164900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20230731 | 164800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20230731 | 164700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20230731 | 164600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20230731 | 164500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20230731 | 164400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20230731 | 164300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20230731 | 164200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20230731 | 164100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20230731 | 164000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20230731 | 163900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20230731 | 163800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20230731 | 163700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20230731 | 163600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20230731 | 163500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20230731 | 163400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20230731 | 163300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20230731 | 163200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20230731 | 163100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20230731 | 163000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20230731 | 162900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20230731 | 162800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20230731 | 162700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20230731 | 162600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20230731 | 162500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20230731 | 162400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 273 | 20230731 | 162300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20230731 | 162200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20230731 | 162100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20230731 | 162000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20230731 | 161900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20230731 | 161800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20230731 | 161700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20230731 | 161600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20230731 | 161500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20230731 | 161400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20230731 | 161300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20230731 | 161200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20230731 | 161100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 286 | 20230731 | 161000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20230731 | 160900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20230731 | 160800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 289 | 20230731 | 160700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20230731 | 160600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 291 | 20230731 | 160500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 292 | 20230731 | 160400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 293 | 20230731 | 160300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 294 | 20230731 | 160200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 295 | 20230731 | 160100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 296 | 20230731 | 160000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 297 | 20230731 | 155900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 298 | 20230731 | 155800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 299 | 20230731 | 155700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 300 | 20230731 | 155600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 301 | 20230731 | 155500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 302 | 20230731 | 155400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 303 | 20230731 | 155300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 304 | 20230731 | 155200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 305 | 20230731 | 155100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 306 | 20230731 | 155000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 307 | 20230731 | 154900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 308 | 20230731 | 154800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 309 | 20230731 | 154700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 310 | 20230731 | 154600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 311 | 20230731 | 154500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 312 | 20230731 | 154400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 313 | 20230731 | 154300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 314 | 20230731 | 154200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 315 | 20230731 | 154100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 316 | 20230731 | 154000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 317 | 20230731 | 153900 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 318 | 20230731 | 153800 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 319 | 20230731 | 153700 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 320 | 20230731 | 153600 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 321 | 20230731 | 153500 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 322 | 20230731 | 153400 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 323 | 20230731 | 153300 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 324 | 20230731 | 153200 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 325 | 20230731 | 153100 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 326 | 20230731 | 153000 | 9246467650 | 23150 | 23150 | 23150 | 23150 | 4468 |
| 327 | 20230731 | 152900 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 328 | 20230731 | 152800 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 329 | 20230731 | 152700 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 330 | 20230731 | 152600 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 331 | 20230731 | 152500 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 332 | 20230731 | 152400 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 333 | 20230731 | 152300 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 334 | 20230731 | 152200 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 335 | 20230731 | 152100 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 336 | 20230731 | 152000 | 9143033450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 337 | 20230731 | 151900 | 9143033450 | 23400 | 23350 | 23400 | 23250 | 316 |
| 338 | 20230731 | 151800 | 9135670700 | 23350 | 23300 | 23350 | 23250 | 393 |
| 339 | 20230731 | 151700 | 9126520400 | 23300 | 23300 | 23350 | 23250 | 826 |
| 340 | 20230731 | 151600 | 9107270400 | 23350 | 23400 | 23450 | 23350 | 144 |
| 341 | 20230731 | 151500 | 9103905950 | 23350 | 23550 | 23550 | 23300 | 332 |
| 342 | 20230731 | 151400 | 9096127350 | 23550 | 23450 | 23550 | 23450 | 251 |
| 343 | 20230731 | 151300 | 9090227250 | 23400 | 23550 | 23550 | 23250 | 673 |
| 344 | 20230731 | 151200 | 9074496900 | 23550 | 23600 | 23600 | 23550 | 700 |
| 345 | 20230731 | 151100 | 9057999600 | 23600 | 23600 | 23600 | 23600 | 243 |
| 346 | 20230731 | 151000 | 9052264800 | 23600 | 23600 | 23650 | 23600 | 209 |
| 347 | 20230731 | 150900 | 9047330850 | 23600 | 23600 | 23600 | 23500 | 670 |
| 348 | 20230731 | 150800 | 9031522800 | 23600 | 23550 | 23600 | 23500 | 198 |
| 349 | 20230731 | 150700 | 9026856650 | 23550 | 23600 | 23600 | 23550 | 230 |
| 350 | 20230731 | 150600 | 9021436100 | 23600 | 23400 | 23650 | 23400 | 2209 |
| 351 | 20230731 | 150500 | 8969534800 | 23400 | 23400 | 23400 | 23400 | 78 |
| 352 | 20230731 | 150400 | 8967709600 | 23350 | 23300 | 23400 | 23300 | 506 |
| 353 | 20230731 | 150300 | 8955894000 | 23300 | 23300 | 23350 | 23250 | 374 |
| 354 | 20230731 | 150200 | 8947180800 | 23300 | 23250 | 23300 | 23250 | 22 |
| 355 | 20230731 | 150100 | 8946668250 | 23250 | 23250 | 23250 | 23250 | 100 |
| 356 | 20230731 | 150000 | 8944343250 | 23250 | 23250 | 23250 | 23250 | 6 |
| 357 | 20230731 | 145900 | 8944203750 | 23200 | 23200 | 23200 | 23200 | 50 |
| 358 | 20230731 | 145800 | 8943043750 | 23200 | 23250 | 23300 | 23200 | 159 |
| 359 | 20230731 | 145700 | 8939344800 | 23250 | 23250 | 23250 | 23200 | 21 |
| 360 | 20230731 | 145600 | 8938856750 | 23300 | 23300 | 23300 | 23250 | 119 |
| 361 | 20230731 | 145500 | 8936087700 | 23300 | 23300 | 23300 | 23300 | 251 |
| 362 | 20230731 | 145400 | 8930239400 | 23300 | 23350 | 23350 | 23300 | 216 |
| 363 | 20230731 | 145300 | 8925206550 | 23300 | 23250 | 23350 | 23250 | 203 |
| 364 | 20230731 | 145200 | 8920475500 | 23200 | 23250 | 23250 | 23200 | 3 |
| 365 | 20230731 | 145100 | 8920405800 | 23250 | 23250 | 23250 | 23250 | 295 |
| 366 | 20230731 | 145000 | 8913547050 | 23300 | 23250 | 23300 | 23250 | 306 |
| 367 | 20230731 | 144900 | 8906427500 | 23200 | 23200 | 23250 | 23200 | 46 |
| 368 | 20230731 | 144800 | 8905360050 | 23250 | 23250 | 23250 | 23200 | 12 |
| 369 | 20230731 | 144700 | 8905081100 | 23250 | 23200 | 23250 | 23200 | 62 |
| 370 | 20230731 | 144600 | 8903642600 | 23150 | 23150 | 23150 | 23150 | 70 |
| 371 | 20230731 | 144500 | 8902022100 | 23150 | 23150 | 23150 | 23100 | 337 |
| 372 | 20230731 | 144400 | 8894227750 | 23150 | 23100 | 23150 | 23100 | 131 |
| 373 | 20230731 | 144300 | 8891198250 | 23150 | 23150 | 23200 | 23150 | 72 |
| 374 | 20230731 | 144200 | 8889531400 | 23150 | 23150 | 23200 | 23150 | 82 |
| 375 | 20230731 | 144100 | 8887633050 | 23150 | 23100 | 23150 | 23100 | 95 |
| 376 | 20230731 | 144000 | 8885438150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 377 | 20230731 | 143900 | 8885415050 | 23100 | 23100 | 23100 | 23100 | 99 |
| 378 | 20230731 | 143800 | 8883128150 | 23100 | 23150 | 23200 | 23100 | 162 |
| 379 | 20230731 | 143700 | 8879384100 | 23150 | 23200 | 23250 | 23150 | 158 |
| 380 | 20230731 | 143600 | 8875712800 | 23300 | 23250 | 23300 | 23200 | 355 |
| 381 | 20230731 | 143500 | 8867460350 | 23250 | 23250 | 23250 | 23250 | 1 |
| 382 | 20230731 | 143400 | 8867437100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 383 | 20230731 | 143300 | 8867437100 | 23200 | 23150 | 23200 | 23150 | 144 |
| 384 | 20230731 | 143200 | 8864097700 | 23100 | 23150 | 23150 | 23100 | 153 |
| 385 | 20230731 | 143100 | 8860557000 | 23100 | 23100 | 23100 | 23100 | 447 |
| 386 | 20230731 | 143000 | 8850231300 | 23100 | 23150 | 23150 | 23100 | 70 |
| 387 | 20230731 | 142900 | 8848611500 | 23150 | 23100 | 23150 | 23100 | 7 |
| 388 | 20230731 | 142800 | 8848449700 | 23100 | 23150 | 23150 | 23100 | 64 |
| 389 | 20230731 | 142700 | 8846970850 | 23100 | 23200 | 23200 | 23100 | 350 |
| 390 | 20230731 | 142600 | 8838876200 | 23200 | 23200 | 23200 | 23100 | 333 |
| 391 | 20230731 | 142500 | 8831183700 | 23150 | 23100 | 23150 | 23100 | 66 |
| 392 | 20230731 | 142400 | 8829656300 | 23100 | 23100 | 23100 | 23050 | 1632 |
| 393 | 20230731 | 142300 | 8792027600 | 23100 | 23200 | 23200 | 23100 | 1005 |
| 394 | 20230731 | 142200 | 8768802600 | 23250 | 23200 | 23250 | 23200 | 11 |
| 395 | 20230731 | 142100 | 8768547100 | 23200 | 23200 | 23200 | 23200 | 161 |
| 396 | 20230731 | 142000 | 8764811900 | 23150 | 23150 | 23150 | 23150 | 144 |
| 397 | 20230731 | 141900 | 8761478300 | 23150 | 23300 | 23300 | 23150 | 9 |
| 398 | 20230731 | 141800 | 8761269500 | 23300 | 23150 | 23300 | 23150 | 38 |
| 399 | 20230731 | 141700 | 8760389050 | 23150 | 23150 | 23150 | 23100 | 38 |
| 400 | 20230731 | 141600 | 8759510050 | 23100 | 23150 | 23150 | 23100 | 442 |
| 401 | 20230731 | 141500 | 8749296450 | 23150 | 23150 | 23150 | 23150 | 12 |
| 402 | 20230731 | 141400 | 8749018650 | 23250 | 23250 | 23250 | 23250 | 5 |
| 403 | 20230731 | 141300 | 8748902400 | 23100 | 23200 | 23200 | 23100 | 123 |
| 404 | 20230731 | 141200 | 8746054850 | 23150 | 23300 | 23300 | 23150 | 492 |
| 405 | 20230731 | 141100 | 8734643300 | 23300 | 23350 | 23400 | 23300 | 127 |
| 406 | 20230731 | 141000 | 8731672650 | 23400 | 23350 | 23400 | 23200 | 114 |
| 407 | 20230731 | 140900 | 8729011800 | 23400 | 23300 | 23400 | 23300 | 168 |
| 408 | 20230731 | 140800 | 8725086850 | 23200 | 23100 | 23200 | 23100 | 388 |
| 409 | 20230731 | 140700 | 8716090350 | 23100 | 23150 | 23200 | 23100 | 1036 |
| 410 | 20230731 | 140600 | 8692150950 | 23200 | 23200 | 23200 | 23200 | 149 |
| 411 | 20230731 | 140500 | 8688694150 | 23200 | 23200 | 23200 | 23200 | 43 |
| 412 | 20230731 | 140400 | 8687696550 | 23250 | 23250 | 23250 | 23150 | 377 |
| 413 | 20230731 | 140300 | 8678931750 | 23250 | 23250 | 23300 | 23250 | 674 |
| 414 | 20230731 | 140200 | 8663243500 | 23250 | 23300 | 23300 | 23250 | 317 |
| 415 | 20230731 | 140100 | 8655869600 | 23300 | 23250 | 23300 | 23200 | 267 |
| 416 | 20230731 | 140000 | 8649667850 | 23250 | 23150 | 23300 | 23100 | 717 |
| 417 | 20230731 | 135900 | 8633058500 | 23100 | 23150 | 23150 | 23050 | 768 |
| 418 | 20230731 | 135800 | 8615342950 | 23050 | 23250 | 23250 | 23050 | 988 |
| 419 | 20230731 | 135700 | 8592491250 | 23250 | 23300 | 23300 | 23250 | 194 |
| 420 | 20230731 | 135600 | 8587971550 | 23300 | 23350 | 23350 | 23300 | 28 |
| 421 | 20230731 | 135500 | 8587318150 | 23350 | 23400 | 23400 | 23300 | 184 |
| 422 | 20230731 | 135400 | 8583023400 | 23350 | 23350 | 23400 | 23300 | 292 |
| 423 | 20230731 | 135300 | 8576205900 | 23450 | 23400 | 23450 | 23300 | 128 |
| 424 | 20230731 | 135200 | 8573211950 | 23400 | 23300 | 23450 | 23300 | 143 |
| 425 | 20230731 | 135100 | 8569866300 | 23300 | 23350 | 23400 | 23250 | 130 |
| 426 | 20230731 | 135000 | 8566835850 | 23350 | 23250 | 23350 | 23100 | 1068 |
| 427 | 20230731 | 134900 | 8542042200 | 23250 | 23350 | 23350 | 23050 | 3276 |
| 428 | 20230731 | 134800 | 8466046750 | 23450 | 23350 | 23450 | 23300 | 439 |
| 429 | 20230731 | 134700 | 8455784300 | 23350 | 23400 | 23450 | 23350 | 454 |
| 430 | 20230731 | 134600 | 8445166150 | 23400 | 23400 | 23450 | 23400 | 571 |
| 431 | 20230731 | 134500 | 8431802700 | 23450 | 23300 | 23500 | 23250 | 385 |
| 432 | 20230731 | 134400 | 8422821200 | 23300 | 23550 | 23650 | 23250 | 1506 |
| 433 | 20230731 | 134300 | 8387630400 | 23550 | 23550 | 23650 | 23550 | 152 |
| 434 | 20230731 | 134200 | 8384050600 | 23650 | 23600 | 23650 | 23450 | 1690 |
| 435 | 20230731 | 134100 | 8344374150 | 23650 | 23700 | 23750 | 23650 | 324 |
| 436 | 20230731 | 134000 | 8336708050 | 23750 | 23650 | 23750 | 23650 | 137 |
| 437 | 20230731 | 133900 | 8333454850 | 23650 | 23800 | 23800 | 23650 | 291 |
| 438 | 20230731 | 133800 | 8326550800 | 23700 | 23800 | 23800 | 23650 | 421 |
| 439 | 20230731 | 133700 | 8316565400 | 23800 | 23800 | 23800 | 23800 | 174 |
| 440 | 20230731 | 133600 | 8312424200 | 23800 | 23850 | 23950 | 23800 | 477 |
| 441 | 20230731 | 133500 | 8301049450 | 23950 | 23950 | 24000 | 23950 | 836 |
| 442 | 20230731 | 133400 | 8281024250 | 24000 | 23750 | 24000 | 23750 | 714 |
| 443 | 20230731 | 133300 | 8264009100 | 23700 | 23750 | 23800 | 23700 | 256 |
| 444 | 20230731 | 133200 | 8257941500 | 23700 | 23800 | 23800 | 23700 | 420 |
| 445 | 20230731 | 133100 | 8247965800 | 23800 | 23650 | 23800 | 23650 | 273 |
| 446 | 20230731 | 133000 | 8241494450 | 23650 | 23950 | 24000 | 23550 | 2084 |
| 447 | 20230731 | 132900 | 8192000300 | 23950 | 23850 | 24000 | 23800 | 1429 |
| 448 | 20230731 | 132800 | 8157834500 | 23900 | 23800 | 23950 | 23750 | 1519 |
| 449 | 20230731 | 132700 | 8121626350 | 23800 | 24200 | 24200 | 23700 | 4769 |
| 450 | 20230731 | 132600 | 8007648350 | 24150 | 24450 | 24500 | 24050 | 7369 |
| 451 | 20230731 | 132500 | 7828761300 | 24450 | 23750 | 24500 | 23750 | 12144 |
| 452 | 20230731 | 132400 | 7534798350 | 23700 | 23550 | 23700 | 23550 | 477 |
| 453 | 20230731 | 132300 | 7523514550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 454 | 20230731 | 132200 | 7523514550 | 23450 | 23450 | 23450 | 23450 | 150 |
| 455 | 20230731 | 132100 | 7519997050 | 23450 | 23500 | 23500 | 23400 | 304 |
| 456 | 20230731 | 132000 | 7512860850 | 23500 | 23500 | 23500 | 23400 | 311 |
| 457 | 20230731 | 131900 | 7505577750 | 23500 | 23400 | 23500 | 23350 | 203 |
| 458 | 20230731 | 131800 | 7500829500 | 23400 | 23550 | 23550 | 23400 | 378 |
| 459 | 20230731 | 131700 | 7491973950 | 23550 | 23550 | 23550 | 23400 | 1065 |
| 460 | 20230731 | 131600 | 7466949350 | 23550 | 23650 | 23650 | 23550 | 454 |
| 461 | 20230731 | 131500 | 7456235950 | 23650 | 23800 | 23800 | 23650 | 2303 |
| 462 | 20230731 | 131400 | 7401621200 | 23800 | 23750 | 23800 | 23750 | 116 |
| 463 | 20230731 | 131300 | 7398862200 | 23750 | 23700 | 23750 | 23700 | 289 |
| 464 | 20230731 | 131200 | 7392001250 | 23750 | 23850 | 23900 | 23750 | 809 |
| 465 | 20230731 | 131100 | 7372753200 | 23850 | 23700 | 23850 | 23600 | 1361 |
| 466 | 20230731 | 131000 | 7340432100 | 23700 | 23750 | 23800 | 23700 | 517 |
| 467 | 20230731 | 130900 | 7328162650 | 23750 | 23750 | 23950 | 23700 | 2501 |
| 468 | 20230731 | 130800 | 7268620450 | 23750 | 23600 | 23750 | 23600 | 651 |
| 469 | 20230731 | 130700 | 7253210750 | 23650 | 23650 | 23650 | 23600 | 204 |
| 470 | 20230731 | 130600 | 7248386950 | 23600 | 23600 | 23700 | 23550 | 748 |
| 471 | 20230731 | 130500 | 7230737600 | 23600 | 23600 | 23750 | 23550 | 2033 |
| 472 | 20230731 | 130400 | 7182620000 | 23600 | 23400 | 23600 | 23400 | 1695 |
| 473 | 20230731 | 130300 | 7142844150 | 23350 | 23300 | 23350 | 23300 | 69 |
| 474 | 20230731 | 130200 | 7141234950 | 23250 | 23300 | 23300 | 23250 | 217 |
| 475 | 20230731 | 130100 | 7136178900 | 23300 | 23350 | 23350 | 23300 | 366 |
| 476 | 20230731 | 130000 | 7127634300 | 23350 | 23400 | 23400 | 23350 | 394 |
| 477 | 20230731 | 125900 | 7118416700 | 23400 | 23400 | 23400 | 23300 | 794 |
| 478 | 20230731 | 125800 | 7099842600 | 23400 | 23200 | 23400 | 23200 | 914 |
| 479 | 20230731 | 125700 | 7078531150 | 23200 | 23150 | 23200 | 23150 | 313 |
| 480 | 20230731 | 125600 | 7071270050 | 23100 | 23100 | 23100 | 23100 | 165 |
| 481 | 20230731 | 125500 | 7067458550 | 23050 | 23100 | 23100 | 23050 | 155 |
| 482 | 20230731 | 125400 | 7063879950 | 23100 | 23200 | 23200 | 23100 | 160 |
| 483 | 20230731 | 125300 | 7060175300 | 23200 | 23150 | 23200 | 23150 | 59 |
| 484 | 20230731 | 125200 | 7058808450 | 23200 | 23100 | 23200 | 23100 | 2 |
| 485 | 20230731 | 125100 | 7058762150 | 23050 | 23200 | 23200 | 23050 | 88 |
| 486 | 20230731 | 125000 | 7056728200 | 23200 | 23050 | 23200 | 23050 | 569 |
| 487 | 20230731 | 124900 | 7043560100 | 23100 | 23150 | 23150 | 23100 | 264 |
| 488 | 20230731 | 124800 | 7037457700 | 23150 | 23000 | 23150 | 23000 | 383 |
| 489 | 20230731 | 124700 | 7028644750 | 23150 | 23050 | 23150 | 22950 | 261 |
| 490 | 20230731 | 124600 | 7022648600 | 23050 | 23150 | 23150 | 22950 | 690 |
| 491 | 20230731 | 124500 | 7006720700 | 23150 | 23300 | 23300 | 23150 | 379 |
| 492 | 20230731 | 124400 | 6997910150 | 23350 | 23300 | 23350 | 23300 | 6 |
| 493 | 20230731 | 124300 | 6997770100 | 23400 | 23400 | 23400 | 23350 | 55 |
| 494 | 20230731 | 124200 | 6996483350 | 23400 | 23350 | 23400 | 23350 | 330 |
| 495 | 20230731 | 124100 | 6988767850 | 23350 | 23350 | 23350 | 23350 | 205 |
| 496 | 20230731 | 124000 | 6983981100 | 23350 | 23350 | 23350 | 23350 | 344 |
| 497 | 20230731 | 123900 | 6975948700 | 23350 | 23450 | 23450 | 23350 | 250 |
| 498 | 20230731 | 123800 | 6970103000 | 23450 | 23450 | 23500 | 23350 | 772 |
| 499 | 20230731 | 123700 | 6952021850 | 23450 | 23200 | 23450 | 23200 | 988 |
| 500 | 20230731 | 123600 | 6928937050 | 23200 | 23200 | 23200 | 23200 | 801 |
| 501 | 20230731 | 123500 | 6910353850 | 23200 | 23200 | 23200 | 23150 | 306 |
| 502 | 20230731 | 123400 | 6903254850 | 23150 | 23050 | 23150 | 23050 | 35 |
| 503 | 20230731 | 123300 | 6902445100 | 23050 | 23150 | 23150 | 23050 | 115 |
| 504 | 20230731 | 123200 | 6899782950 | 23200 | 23050 | 23200 | 23050 | 738 |
| 505 | 20230731 | 123100 | 6882719150 | 23050 | 23050 | 23050 | 22950 | 271 |
| 506 | 20230731 | 123000 | 6876499300 | 23100 | 22950 | 23100 | 22900 | 306 |
| 507 | 20230731 | 122900 | 6869453150 | 22900 | 22950 | 22950 | 22900 | 115 |
| 508 | 20230731 | 122800 | 6866814050 | 22900 | 22900 | 22900 | 22900 | 26 |
| 509 | 20230731 | 122700 | 6866218650 | 22950 | 22950 | 22950 | 22950 | 1 |
| 510 | 20230731 | 122600 | 6866195700 | 22900 | 22850 | 22900 | 22850 | 13 |
| 511 | 20230731 | 122500 | 6865898550 | 22850 | 22900 | 22950 | 22850 | 234 |
| 512 | 20230731 | 122400 | 6860540350 | 22950 | 22950 | 22950 | 22800 | 1053 |
| 513 | 20230731 | 122300 | 6836509800 | 22950 | 22850 | 22950 | 22800 | 738 |
| 514 | 20230731 | 122200 | 6819638500 | 22800 | 23050 | 23050 | 22800 | 1225 |
| 515 | 20230731 | 122100 | 6791615900 | 23150 | 23200 | 23200 | 23100 | 285 |
| 516 | 20230731 | 122000 | 6785023250 | 23200 | 23200 | 23200 | 23150 | 224 |
| 517 | 20230731 | 121900 | 6779826700 | 23200 | 23250 | 23250 | 23200 | 312 |
| 518 | 20230731 | 121800 | 6772580500 | 23300 | 23250 | 23300 | 23250 | 309 |
| 519 | 20230731 | 121700 | 6765388800 | 23350 | 23300 | 23350 | 23300 | 424 |
| 520 | 20230731 | 121600 | 6755502550 | 23250 | 23150 | 23250 | 23150 | 280 |
| 521 | 20230731 | 121500 | 6748994350 | 23150 | 23150 | 23150 | 23150 | 4 |
| 522 | 20230731 | 121400 | 6748901750 | 22950 | 23400 | 23450 | 22950 | 2209 |
| 523 | 20230731 | 121300 | 6697498150 | 23450 | 23300 | 23450 | 23300 | 1700 |
| 524 | 20230731 | 121200 | 6657774600 | 23300 | 23200 | 23300 | 23200 | 590 |
| 525 | 20230731 | 121100 | 6644070100 | 23200 | 23150 | 23200 | 23150 | 326 |
| 526 | 20230731 | 121000 | 6636514600 | 23150 | 23000 | 23150 | 23000 | 606 |
| 527 | 20230731 | 120900 | 6622514700 | 23000 | 22900 | 23000 | 22850 | 226 |
| 528 | 20230731 | 120800 | 6617337850 | 22900 | 22950 | 22950 | 22900 | 569 |
| 529 | 20230731 | 120700 | 6604280900 | 23000 | 23050 | 23050 | 23000 | 115 |
| 530 | 20230731 | 120600 | 6601635800 | 23050 | 23000 | 23050 | 23000 | 38 |
| 531 | 20230731 | 120500 | 6600760350 | 23100 | 23050 | 23100 | 23050 | 350 |
| 532 | 20230731 | 120400 | 6592692650 | 23050 | 23050 | 23050 | 23050 | 2 |
| 533 | 20230731 | 120300 | 6592646550 | 23100 | 23000 | 23100 | 23000 | 137 |
| 534 | 20230731 | 120200 | 6589482450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 535 | 20230731 | 120100 | 6589252450 | 23000 | 23000 | 23000 | 22950 | 74 |
| 536 | 20230731 | 120000 | 6587553600 | 23000 | 23000 | 23150 | 22950 | 286 |
| 537 | 20230731 | 115900 | 6580977550 | 23000 | 23050 | 23050 | 23000 | 514 |
| 538 | 20230731 | 115800 | 6569138300 | 23050 | 23150 | 23150 | 23050 | 13 |
| 539 | 20230731 | 115700 | 6568838550 | 23150 | 23100 | 23150 | 23100 | 97 |
| 540 | 20230731 | 115600 | 6566596300 | 23100 | 23100 | 23100 | 23100 | 16 |
| 541 | 20230731 | 115500 | 6566226700 | 23100 | 23100 | 23100 | 23100 | 1 |
| 542 | 20230731 | 115400 | 6566203600 | 23150 | 23150 | 23150 | 23100 | 270 |
| 543 | 20230731 | 115300 | 6559966350 | 23100 | 23100 | 23100 | 23100 | 240 |
| 544 | 20230731 | 115200 | 6554422350 | 23100 | 23050 | 23200 | 23050 | 991 |
| 545 | 20230731 | 115100 | 6531490000 | 23050 | 22950 | 23050 | 22950 | 375 |
| 546 | 20230731 | 115000 | 6522864800 | 22950 | 22950 | 22950 | 22950 | 294 |
| 547 | 20230731 | 114900 | 6516117500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 548 | 20230731 | 114800 | 6516117500 | 22900 | 22800 | 22950 | 22800 | 984 |
| 549 | 20230731 | 114700 | 6493661450 | 22800 | 22850 | 22850 | 22800 | 915 |
| 550 | 20230731 | 114600 | 6472798900 | 22850 | 22850 | 22850 | 22850 | 189 |
| 551 | 20230731 | 114500 | 6468480250 | 22850 | 22900 | 22950 | 22850 | 765 |
| 552 | 20230731 | 114400 | 6450996500 | 22900 | 22900 | 22900 | 22900 | 192 |
| 553 | 20230731 | 114300 | 6446599700 | 22850 | 22900 | 22900 | 22850 | 159 |
| 554 | 20230731 | 114200 | 6442965550 | 22850 | 22850 | 22850 | 22850 | 27 |
| 555 | 20230731 | 114100 | 6442348600 | 22900 | 22800 | 22900 | 22800 | 286 |
| 556 | 20230731 | 114000 | 6435806850 | 22850 | 22850 | 22850 | 22850 | 236 |
| 557 | 20230731 | 113900 | 6430414250 | 22850 | 22850 | 22900 | 22850 | 227 |
| 558 | 20230731 | 113800 | 6425226900 | 22800 | 22850 | 22850 | 22800 | 201 |
| 559 | 20230731 | 113700 | 6420636350 | 22850 | 22900 | 22900 | 22850 | 176 |
| 560 | 20230731 | 113600 | 6416614450 | 22900 | 22900 | 22900 | 22850 | 53 |
| 561 | 20230731 | 113500 | 6415401750 | 22900 | 22950 | 22950 | 22800 | 600 |
| 562 | 20230731 | 113400 | 6401687550 | 22950 | 22950 | 22950 | 22900 | 474 |
| 563 | 20230731 | 113300 | 6390822600 | 22950 | 22950 | 22950 | 22900 | 62 |
| 564 | 20230731 | 113200 | 6389400800 | 22950 | 22900 | 22950 | 22900 | 695 |
| 565 | 20230731 | 113100 | 6373485250 | 22900 | 22900 | 22900 | 22850 | 406 |
| 566 | 20230731 | 113000 | 6364208050 | 22850 | 22850 | 22900 | 22800 | 302 |
| 567 | 20230731 | 112900 | 6357307350 | 22850 | 22850 | 22900 | 22850 | 86 |
| 568 | 20230731 | 112800 | 6355340950 | 22850 | 22800 | 22900 | 22800 | 422 |
| 569 | 20230731 | 112700 | 6345699750 | 22800 | 22850 | 22850 | 22800 | 74 |
| 570 | 20230731 | 112600 | 6344012350 | 22850 | 22750 | 22850 | 22750 | 123 |
| 571 | 20230731 | 112500 | 6341213900 | 22700 | 22800 | 22850 | 22700 | 241 |
| 572 | 20230731 | 112400 | 6335717500 | 22850 | 22600 | 22850 | 22550 | 1487 |
| 573 | 20230731 | 112300 | 6302060300 | 22550 | 22700 | 22700 | 22550 | 1050 |
| 574 | 20230731 | 112200 | 6278298250 | 22800 | 22800 | 22850 | 22650 | 209 |
| 575 | 20230731 | 112100 | 6273550800 | 22700 | 22850 | 22900 | 22650 | 1732 |
| 576 | 20230731 | 112000 | 6234150950 | 22850 | 22850 | 22900 | 22850 | 268 |
| 577 | 20230731 | 111900 | 6228027050 | 22850 | 22850 | 22850 | 22800 | 190 |
| 578 | 20230731 | 111800 | 6223692650 | 22850 | 22750 | 22850 | 22750 | 457 |
| 579 | 20230731 | 111700 | 6213271950 | 22750 | 22750 | 22750 | 22700 | 1526 |
| 580 | 20230731 | 111600 | 6178559500 | 22700 | 22850 | 22850 | 22700 | 1536 |
| 581 | 20230731 | 111500 | 6143632700 | 22950 | 22950 | 22950 | 22850 | 695 |
| 582 | 20230731 | 111400 | 6127741650 | 23000 | 23000 | 23000 | 22950 | 32 |
| 583 | 20230731 | 111300 | 6127006250 | 23000 | 22900 | 23000 | 22900 | 481 |
| 584 | 20230731 | 111200 | 6115983200 | 22900 | 22700 | 22950 | 22700 | 878 |
| 585 | 20230731 | 111100 | 6095978250 | 22700 | 22950 | 22950 | 22700 | 3813 |
| 586 | 20230731 | 111000 | 6008955900 | 22950 | 23100 | 23100 | 22900 | 2185 |
| 587 | 20230731 | 110900 | 5958750100 | 23050 | 23100 | 23150 | 23050 | 525 |
| 588 | 20230731 | 110800 | 5946636300 | 23100 | 23200 | 23300 | 23100 | 882 |
| 589 | 20230731 | 110700 | 5926209950 | 23250 | 23150 | 23250 | 23100 | 879 |
| 590 | 20230731 | 110600 | 5905807200 | 23150 | 23100 | 23150 | 23100 | 627 |
| 591 | 20230731 | 110500 | 5891322350 | 23100 | 23100 | 23200 | 23050 | 298 |
| 592 | 20230731 | 110400 | 5884436700 | 23050 | 23100 | 23150 | 23050 | 1041 |
| 593 | 20230731 | 110300 | 5860401400 | 23100 | 23100 | 23100 | 23000 | 351 |
| 594 | 20230731 | 110200 | 5852312300 | 23100 | 22900 | 23100 | 22900 | 535 |
| 595 | 20230731 | 110100 | 5840021550 | 22950 | 23050 | 23050 | 22900 | 1221 |
| 596 | 20230731 | 110000 | 5811967500 | 23050 | 23100 | 23150 | 23050 | 328 |
| 597 | 20230731 | 105900 | 5804394350 | 23100 | 23100 | 23150 | 23000 | 712 |
| 598 | 20230731 | 105800 | 5787996150 | 23000 | 23000 | 23100 | 23000 | 1469 |
| 599 | 20230731 | 105700 | 5754177000 | 23150 | 23000 | 23200 | 23000 | 1872 |
| 600 | 20230731 | 105600 | 5710957550 | 22900 | 23300 | 23300 | 22850 | 6640 |
| 601 | 20230731 | 105500 | 5557862350 | 23300 | 23400 | 23400 | 23300 | 590 |
| 602 | 20230731 | 105400 | 5544101650 | 23350 | 23350 | 23500 | 23300 | 488 |
| 603 | 20230731 | 105300 | 5532682200 | 23350 | 23550 | 23650 | 23350 | 472 |
| 604 | 20230731 | 105200 | 5521610100 | 23550 | 23700 | 23700 | 23500 | 378 |
| 605 | 20230731 | 105100 | 5512697000 | 23700 | 23800 | 23850 | 23600 | 4775 |
| 606 | 20230731 | 105000 | 5399451850 | 23750 | 23600 | 23800 | 23500 | 1912 |
| 607 | 20230731 | 104900 | 5354256650 | 23500 | 23400 | 23700 | 23350 | 1633 |
| 608 | 20230731 | 104800 | 5315846400 | 23450 | 23300 | 23450 | 23250 | 590 |
| 609 | 20230731 | 104700 | 5302056850 | 23400 | 23300 | 23400 | 23250 | 1768 |
| 610 | 20230731 | 104600 | 5260829850 | 23300 | 23400 | 23400 | 23200 | 2020 |
| 611 | 20230731 | 104500 | 5213763600 | 23500 | 23450 | 23550 | 23250 | 2325 |
| 612 | 20230731 | 104400 | 5159522350 | 23450 | 23650 | 23850 | 23450 | 4360 |
| 613 | 20230731 | 104300 | 5056245550 | 23600 | 23450 | 23600 | 23300 | 3694 |
| 614 | 20230731 | 104200 | 4969567750 | 23450 | 23700 | 23700 | 23200 | 10018 |
| 615 | 20230731 | 104100 | 4734117600 | 23650 | 23750 | 23950 | 23500 | 7308 |
| 616 | 20230731 | 104000 | 4560842600 | 23750 | 23900 | 24200 | 23750 | 13526 |
| 617 | 20230731 | 103900 | 4236722250 | 23900 | 23650 | 24250 | 23600 | 40824 |
| 618 | 20230731 | 103800 | 3260286050 | 23650 | 23350 | 23750 | 23350 | 16236 |
| 619 | 20230731 | 103700 | 2878798950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 620 | 20230731 | 103600 | 2878798950 | 23450 | 23150 | 23450 | 23150 | 10594 |
| 621 | 20230731 | 103500 | 2631089500 | 23150 | 23150 | 23250 | 22850 | 7776 |
| 622 | 20230731 | 103400 | 2451613700 | 23150 | 22800 | 23150 | 22750 | 8104 |
| 623 | 20230731 | 103300 | 2265674650 | 22800 | 22400 | 23000 | 22400 | 10295 |
| 624 | 20230731 | 103200 | 2031703150 | 22400 | 22450 | 22500 | 22400 | 606 |
| 625 | 20230731 | 103100 | 2018100800 | 22450 | 22500 | 22500 | 22400 | 528 |
| 626 | 20230731 | 103000 | 2006263100 | 22500 | 22350 | 22500 | 22250 | 1012 |
| 627 | 20230731 | 102900 | 1983599350 | 22400 | 22400 | 22400 | 22200 | 258 |
| 628 | 20230731 | 102800 | 1977850300 | 22400 | 22350 | 22450 | 22350 | 730 |
| 629 | 20230731 | 102700 | 1961495850 | 22400 | 22350 | 22400 | 22300 | 599 |
| 630 | 20230731 | 102600 | 1948087350 | 22350 | 22300 | 22400 | 22300 | 457 |
| 631 | 20230731 | 102500 | 1937876700 | 22200 | 22200 | 22350 | 22200 | 173 |
| 632 | 20230731 | 102400 | 1934035450 | 22200 | 22400 | 22400 | 22100 | 1164 |
| 633 | 20230731 | 102300 | 1908194850 | 22400 | 22350 | 22400 | 22350 | 69 |
| 634 | 20230731 | 102200 | 1906651950 | 22350 | 22400 | 22450 | 22350 | 577 |
| 635 | 20230731 | 102100 | 1893745650 | 22450 | 22500 | 22500 | 22250 | 366 |
| 636 | 20230731 | 102000 | 1885560350 | 22500 | 22200 | 22550 | 22200 | 2834 |
| 637 | 20230731 | 101900 | 1822016900 | 22150 | 22150 | 22200 | 22050 | 335 |
| 638 | 20230731 | 101800 | 1814582150 | 22150 | 22050 | 22150 | 22050 | 219 |
| 639 | 20230731 | 101700 | 1809745300 | 22050 | 22000 | 22050 | 22000 | 14 |
| 640 | 20230731 | 101600 | 1809436650 | 22050 | 22000 | 22050 | 22000 | 142 |
| 641 | 20230731 | 101500 | 1806307900 | 22050 | 22050 | 22050 | 22050 | 12 |
| 642 | 20230731 | 101400 | 1806043300 | 22050 | 22000 | 22050 | 21950 | 241 |
| 643 | 20230731 | 101300 | 1800751150 | 22000 | 22000 | 22000 | 22000 | 87 |
| 644 | 20230731 | 101200 | 1798837150 | 22050 | 22050 | 22050 | 22050 | 50 |
| 645 | 20230731 | 101100 | 1797734650 | 22050 | 21950 | 22050 | 21950 | 224 |
| 646 | 20230731 | 101000 | 1792808050 | 21950 | 21900 | 21950 | 21900 | 139 |
| 647 | 20230731 | 100900 | 1789760000 | 21900 | 22000 | 22000 | 21900 | 558 |
| 648 | 20230731 | 100800 | 1777528300 | 22000 | 21950 | 22000 | 21950 | 14 |
| 649 | 20230731 | 100700 | 1777220400 | 21950 | 22000 | 22000 | 21950 | 685 |
| 650 | 20230731 | 100600 | 1762184250 | 22000 | 21850 | 22000 | 21850 | 124 |
| 651 | 20230731 | 100500 | 1759471400 | 21800 | 22000 | 22000 | 21800 | 3141 |
| 652 | 20230731 | 100400 | 1690689700 | 22000 | 22150 | 22150 | 22000 | 427 |
| 653 | 20230731 | 100300 | 1681281150 | 22150 | 22250 | 22250 | 22150 | 620 |
| 654 | 20230731 | 100200 | 1667545600 | 22250 | 22150 | 22250 | 22100 | 425 |
| 655 | 20230731 | 100100 | 1658117350 | 22150 | 22200 | 22200 | 22050 | 1042 |
| 656 | 20230731 | 100000 | 1635085900 | 22200 | 22200 | 22250 | 22200 | 361 |
| 657 | 20230731 | 095900 | 1627064950 | 22200 | 22250 | 22250 | 22000 | 1098 |
| 658 | 20230731 | 095800 | 1602734000 | 22250 | 22350 | 22350 | 22250 | 1267 |
| 659 | 20230731 | 095700 | 1574499450 | 22350 | 22500 | 22550 | 22200 | 3190 |
| 660 | 20230731 | 095600 | 1503160700 | 22450 | 22250 | 22500 | 22250 | 5481 |
| 661 | 20230731 | 095500 | 1380428900 | 22250 | 22200 | 22250 | 22150 | 2202 |
| 662 | 20230731 | 095400 | 1331524850 | 22200 | 22100 | 22200 | 22050 | 2275 |
| 663 | 20230731 | 095300 | 1281187350 | 22100 | 21900 | 22100 | 21900 | 1054 |
| 664 | 20230731 | 095200 | 1257997700 | 21900 | 21850 | 21900 | 21850 | 316 |
| 665 | 20230731 | 095100 | 1251089600 | 21850 | 21800 | 21850 | 21800 | 92 |
| 666 | 20230731 | 095000 | 1249083950 | 21800 | 21800 | 21800 | 21800 | 321 |
| 667 | 20230731 | 094900 | 1242086150 | 21800 | 21800 | 21800 | 21750 | 167 |
| 668 | 20230731 | 094800 | 1238446050 | 21800 | 21750 | 21800 | 21750 | 352 |
| 669 | 20230731 | 094700 | 1230774550 | 21750 | 21700 | 21800 | 21700 | 758 |
| 670 | 20230731 | 094600 | 1214298900 | 21700 | 21900 | 21900 | 21700 | 1165 |
| 671 | 20230731 | 094500 | 1188900900 | 21900 | 21850 | 21900 | 21850 | 173 |
| 672 | 20230731 | 094400 | 1185114850 | 21900 | 21850 | 21900 | 21850 | 98 |
| 673 | 20230731 | 094300 | 1182970650 | 21850 | 21850 | 21950 | 21800 | 662 |
| 674 | 20230731 | 094200 | 1168506750 | 21800 | 21850 | 21850 | 21800 | 624 |
| 675 | 20230731 | 094100 | 1154893350 | 21850 | 22100 | 22100 | 21850 | 1229 |
| 676 | 20230731 | 094000 | 1127889700 | 22100 | 21950 | 22100 | 21950 | 457 |
| 677 | 20230731 | 093900 | 1117820900 | 21950 | 22200 | 22250 | 21950 | 1938 |
| 678 | 20230731 | 093800 | 1075017450 | 22200 | 22100 | 22300 | 22050 | 2297 |
| 679 | 20230731 | 093700 | 1024063850 | 22050 | 21900 | 22050 | 21900 | 1195 |
| 680 | 20230731 | 093600 | 997798800 | 21900 | 21750 | 21900 | 21750 | 730 |
| 681 | 20230731 | 093500 | 981878900 | 21750 | 21850 | 21900 | 21700 | 684 |
| 682 | 20230731 | 093400 | 966985350 | 21700 | 21900 | 21900 | 21650 | 661 |
| 683 | 20230731 | 093300 | 952603000 | 21950 | 22000 | 22050 | 21950 | 1448 |
| 684 | 20230731 | 093200 | 920764050 | 21950 | 22200 | 22200 | 21900 | 3110 |
| 685 | 20230731 | 093100 | 852263350 | 22250 | 22250 | 22300 | 21900 | 6210 |
| 686 | 20230731 | 093000 | 715121600 | 22150 | 21650 | 22300 | 21600 | 2983 |
| 687 | 20230731 | 092900 | 649850050 | 21600 | 21500 | 21650 | 21350 | 1990 |
| 688 | 20230731 | 092800 | 607060700 | 21500 | 21450 | 21500 | 21400 | 452 |
| 689 | 20230731 | 092700 | 597364450 | 21450 | 21250 | 21450 | 21250 | 1581 |
| 690 | 20230731 | 092600 | 563554200 | 21250 | 21400 | 21400 | 21250 | 561 |
| 691 | 20230731 | 092500 | 551616400 | 21350 | 21300 | 21400 | 21300 | 272 |
| 692 | 20230731 | 092400 | 545815600 | 21300 | 21300 | 21300 | 21200 | 341 |
| 693 | 20230731 | 092300 | 538557550 | 21250 | 21450 | 21450 | 21150 | 986 |
| 694 | 20230731 | 092200 | 517624350 | 21400 | 21400 | 21450 | 21400 | 1976 |
| 695 | 20230731 | 092100 | 475283550 | 21400 | 21050 | 21400 | 21050 | 2160 |
| 696 | 20230731 | 092000 | 429317950 | 21050 | 21000 | 21050 | 20950 | 251 |
| 697 | 20230731 | 091900 | 424044850 | 20950 | 21050 | 21050 | 20950 | 1378 |
| 698 | 20230731 | 091800 | 395117200 | 21000 | 21000 | 21100 | 21000 | 868 |
| 699 | 20230731 | 091700 | 376855800 | 21000 | 21050 | 21050 | 20950 | 714 |
| 700 | 20230731 | 091600 | 361882550 | 21000 | 20950 | 21000 | 20950 | 740 |
| 701 | 20230731 | 091500 | 346372800 | 20950 | 20950 | 21000 | 20900 | 813 |
| 702 | 20230731 | 091400 | 329341100 | 20950 | 21000 | 21100 | 20850 | 2634 |
| 703 | 20230731 | 091300 | 274199600 | 20950 | 21300 | 21300 | 20950 | 1739 |
| 704 | 20230731 | 091200 | 237635300 | 21300 | 21300 | 21300 | 21100 | 1039 |
| 705 | 20230731 | 091100 | 215602650 | 21100 | 21300 | 21350 | 21100 | 149 |
| 706 | 20230731 | 091000 | 212438100 | 21300 | 21300 | 21350 | 21150 | 92 |
| 707 | 20230731 | 090900 | 210478100 | 21150 | 21100 | 21350 | 21100 | 540 |
| 708 | 20230731 | 090800 | 199058800 | 21200 | 21200 | 21200 | 21100 | 253 |
| 709 | 20230731 | 090700 | 193714900 | 21150 | 21200 | 21200 | 21150 | 155 |
| 710 | 20230731 | 090600 | 190435450 | 21150 | 21150 | 21350 | 21150 | 785 |
| 711 | 20230731 | 090500 | 173800000 | 21200 | 21300 | 21350 | 21200 | 467 |
| 712 | 20230731 | 090400 | 163849450 | 21300 | 21350 | 21350 | 21300 | 87 |
| 713 | 20230731 | 090300 | 161992950 | 21350 | 21200 | 21350 | 21150 | 677 |
| 714 | 20230731 | 090200 | 147618000 | 21300 | 21300 | 21300 | 21200 | 79 |
| 715 | 20230731 | 090100 | 145935450 | 21200 | 21300 | 21300 | 21100 | 1365 |
| 716 | 20230731 | 090000 | 117063250 | 21300 | 21350 | 21350 | 21250 | 5478 |