32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230731 | 185100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 3 | 20230731 | 185000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230731 | 184900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230731 | 184800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230731 | 184700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230731 | 184600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230731 | 184500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230731 | 184400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230731 | 184300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230731 | 184200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230731 | 184100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230731 | 184000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230731 | 183900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230731 | 183800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230731 | 183700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230731 | 183600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230731 | 183500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230731 | 183400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230731 | 183300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230731 | 183200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230731 | 183100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230731 | 183000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230731 | 182900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230731 | 182800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230731 | 182700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230731 | 182600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230731 | 182500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230731 | 182400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230731 | 182300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230731 | 182200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230731 | 182100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 33 | 20230731 | 182000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230731 | 181900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230731 | 181800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230731 | 181700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230731 | 181600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230731 | 181500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230731 | 181400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230731 | 181300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230731 | 181200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230731 | 181100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230731 | 181000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230731 | 180900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230731 | 180800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230731 | 180700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230731 | 180600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230731 | 180500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230731 | 180400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230731 | 180300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230731 | 180200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230731 | 180100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230731 | 180000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230731 | 175900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230731 | 175800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230731 | 175700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230731 | 175600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230731 | 175500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230731 | 175400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230731 | 175300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230731 | 175200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230731 | 175100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 63 | 20230731 | 175000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230731 | 174900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230731 | 174800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230731 | 174700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230731 | 174600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230731 | 174500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230731 | 174400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230731 | 174300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230731 | 174200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230731 | 174100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230731 | 174000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230731 | 173900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230731 | 173800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230731 | 173700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230731 | 173600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230731 | 173500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230731 | 173400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230731 | 173300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230731 | 173200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230731 | 173100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230731 | 173000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230731 | 172900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230731 | 172800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230731 | 172700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230731 | 172600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230731 | 172500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230731 | 172400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230731 | 172300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230731 | 172200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230731 | 172100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 93 | 20230731 | 172000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230731 | 171900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230731 | 171800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230731 | 171700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230731 | 171600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230731 | 171500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230731 | 171400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230731 | 171300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230731 | 171200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230731 | 171100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230731 | 171000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230731 | 170900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230731 | 170800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230731 | 170700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230731 | 170600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230731 | 170500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230731 | 170400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230731 | 170300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230731 | 170200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230731 | 170100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230731 | 170000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230731 | 165900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230731 | 165800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230731 | 165700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230731 | 165600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230731 | 165500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230731 | 165400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230731 | 165300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230731 | 165200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230731 | 165100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 123 | 20230731 | 165000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230731 | 164900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230731 | 164800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230731 | 164700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230731 | 164600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230731 | 164500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230731 | 164400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230731 | 164300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230731 | 164200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230731 | 164100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230731 | 164000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230731 | 163900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230731 | 163800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230731 | 163700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230731 | 163600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230731 | 163500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230731 | 163400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230731 | 163300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230731 | 163200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230731 | 163100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230731 | 163000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230731 | 162900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230731 | 162800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230731 | 162700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230731 | 162600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230731 | 162500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230731 | 162400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230731 | 162300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230731 | 162200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230731 | 162100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 153 | 20230731 | 162000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230731 | 161900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230731 | 161800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230731 | 161700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230731 | 161600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230731 | 161500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230731 | 161400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230731 | 161300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230731 | 161200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230731 | 161100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230731 | 161000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230731 | 160900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230731 | 160800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230731 | 160700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230731 | 160600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230731 | 160500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230731 | 160400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230731 | 160300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230731 | 160200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230731 | 160100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230731 | 160000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230731 | 155900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230731 | 155800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230731 | 155700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230731 | 155600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230731 | 155500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230731 | 155400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230731 | 155300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230731 | 155200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230731 | 155100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 183 | 20230731 | 155000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230731 | 154900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230731 | 154800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230731 | 154700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230731 | 154600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230731 | 154500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230731 | 154400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230731 | 154300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230731 | 154200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230731 | 154100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230731 | 154000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230731 | 153900 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230731 | 153800 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230731 | 153700 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230731 | 153600 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230731 | 153500 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230731 | 153400 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230731 | 153300 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230731 | 153200 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230731 | 153100 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230731 | 153000 | 9172323850 | 26500 | 26500 | 26500 | 26500 | 8668 |
| 204 | 20230731 | 152900 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230731 | 152800 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230731 | 152700 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230731 | 152600 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230731 | 152500 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230731 | 152400 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230731 | 152300 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230731 | 152200 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230731 | 152100 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 213 | 20230731 | 152000 | 8942621850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230731 | 151900 | 8942621850 | 26500 | 26450 | 26500 | 26450 | 3111 |
| 215 | 20230731 | 151800 | 8860191050 | 26500 | 26450 | 26500 | 26400 | 2711 |
| 216 | 20230731 | 151700 | 8788468050 | 26450 | 26350 | 26500 | 26350 | 5680 |
| 217 | 20230731 | 151600 | 8638498700 | 26400 | 26400 | 26450 | 26350 | 1669 |
| 218 | 20230731 | 151500 | 8594481550 | 26400 | 26450 | 26450 | 26350 | 1636 |
| 219 | 20230731 | 151400 | 8551273150 | 26400 | 26500 | 26500 | 26400 | 2757 |
| 220 | 20230731 | 151300 | 8478363150 | 26450 | 26450 | 26500 | 26400 | 4208 |
| 221 | 20230731 | 151200 | 8367017250 | 26400 | 26450 | 26450 | 26400 | 3515 |
| 222 | 20230731 | 151100 | 8274068500 | 26400 | 26500 | 26500 | 26400 | 2876 |
| 223 | 20230731 | 151000 | 8197960750 | 26450 | 26450 | 26500 | 26450 | 4568 |
| 224 | 20230731 | 150900 | 8076934350 | 26450 | 26450 | 26500 | 26450 | 1920 |
| 225 | 20230731 | 150800 | 8026095400 | 26450 | 26500 | 26500 | 26450 | 1314 |
| 226 | 20230731 | 150700 | 7991290950 | 26500 | 26400 | 26500 | 26350 | 4430 |
| 227 | 20230731 | 150600 | 7874155700 | 26350 | 26400 | 26400 | 26350 | 737 |
| 228 | 20230731 | 150500 | 7854711500 | 26350 | 26350 | 26400 | 26350 | 1525 |
| 229 | 20230731 | 150400 | 7814467700 | 26350 | 26250 | 26350 | 26250 | 1037 |
| 230 | 20230731 | 150300 | 7787160850 | 26350 | 26250 | 26350 | 26250 | 1506 |
| 231 | 20230731 | 150200 | 7747544200 | 26250 | 26150 | 26300 | 26150 | 1161 |
| 232 | 20230731 | 150100 | 7717085050 | 26100 | 26100 | 26200 | 26100 | 638 |
| 233 | 20230731 | 150000 | 7700396650 | 26100 | 26050 | 26200 | 26050 | 1190 |
| 234 | 20230731 | 145900 | 7669310800 | 26050 | 26050 | 26150 | 26050 | 874 |
| 235 | 20230731 | 145800 | 7646474600 | 26050 | 26000 | 26100 | 26000 | 1160 |
| 236 | 20230731 | 145700 | 7616229100 | 26000 | 26100 | 26200 | 25950 | 1271 |
| 237 | 20230731 | 145600 | 7583029550 | 25950 | 26250 | 26250 | 25950 | 1942 |
| 238 | 20230731 | 145500 | 7532394650 | 26300 | 26300 | 26400 | 26200 | 2648 |
| 239 | 20230731 | 145400 | 7462829850 | 26300 | 26450 | 26450 | 26300 | 1762 |
| 240 | 20230731 | 145300 | 7416356100 | 26450 | 26450 | 26450 | 26400 | 2573 |
| 241 | 20230731 | 145200 | 7348352850 | 26450 | 26350 | 26450 | 26350 | 2114 |
| 242 | 20230731 | 145100 | 7292522600 | 26400 | 26350 | 26400 | 26350 | 1452 |
| 243 | 20230731 | 145000 | 7254200150 | 26400 | 26350 | 26400 | 26350 | 1311 |
| 244 | 20230731 | 144900 | 7219609650 | 26350 | 26250 | 26350 | 26250 | 1987 |
| 245 | 20230731 | 144800 | 7167294650 | 26250 | 26250 | 26300 | 26250 | 1276 |
| 246 | 20230731 | 144700 | 7133753750 | 26300 | 26250 | 26300 | 26250 | 989 |
| 247 | 20230731 | 144600 | 7107754550 | 26250 | 26250 | 26300 | 26250 | 764 |
| 248 | 20230731 | 144500 | 7087683550 | 26250 | 26250 | 26250 | 26200 | 676 |
| 249 | 20230731 | 144400 | 7069944500 | 26200 | 26250 | 26300 | 26200 | 828 |
| 250 | 20230731 | 144300 | 7048183050 | 26300 | 26250 | 26300 | 26200 | 1234 |
| 251 | 20230731 | 144200 | 7015750950 | 26250 | 26200 | 26300 | 26200 | 1036 |
| 252 | 20230731 | 144100 | 6988538000 | 26250 | 26200 | 26250 | 26200 | 580 |
| 253 | 20230731 | 144000 | 6973324900 | 26200 | 26200 | 26250 | 26150 | 967 |
| 254 | 20230731 | 143900 | 6947971400 | 26200 | 26200 | 26250 | 26150 | 546 |
| 255 | 20230731 | 143800 | 6933661200 | 26200 | 26250 | 26250 | 26150 | 1039 |
| 256 | 20230731 | 143700 | 6906406650 | 26250 | 26150 | 26250 | 26150 | 1116 |
| 257 | 20230731 | 143600 | 6877165200 | 26150 | 26150 | 26200 | 26150 | 706 |
| 258 | 20230731 | 143500 | 6858691300 | 26200 | 26200 | 26200 | 26150 | 647 |
| 259 | 20230731 | 143400 | 6841758200 | 26150 | 26250 | 26250 | 26100 | 1253 |
| 260 | 20230731 | 143300 | 6808959850 | 26200 | 26200 | 26250 | 26150 | 309 |
| 261 | 20230731 | 143200 | 6800864300 | 26250 | 26200 | 26250 | 26200 | 1067 |
| 262 | 20230731 | 143100 | 6772877300 | 26200 | 26150 | 26250 | 26150 | 917 |
| 263 | 20230731 | 143000 | 6748847650 | 26150 | 26100 | 26150 | 26100 | 295 |
| 264 | 20230731 | 142900 | 6741135250 | 26250 | 26150 | 26250 | 26100 | 841 |
| 265 | 20230731 | 142800 | 6719110400 | 26150 | 26050 | 26250 | 26000 | 927 |
| 266 | 20230731 | 142700 | 6694854600 | 26000 | 26050 | 26200 | 26000 | 939 |
| 267 | 20230731 | 142600 | 6670309000 | 26150 | 26100 | 26200 | 26100 | 1483 |
| 268 | 20230731 | 142500 | 6631549550 | 26150 | 26100 | 26200 | 26100 | 396 |
| 269 | 20230731 | 142400 | 6621187600 | 26250 | 26200 | 26250 | 26150 | 948 |
| 270 | 20230731 | 142300 | 6596338100 | 26200 | 26300 | 26350 | 26200 | 1168 |
| 271 | 20230731 | 142200 | 6565612450 | 26300 | 26200 | 26300 | 26200 | 1144 |
| 272 | 20230731 | 142100 | 6535535150 | 26300 | 26250 | 26300 | 26200 | 1203 |
| 273 | 20230731 | 142000 | 6503953000 | 26250 | 26250 | 26300 | 26200 | 2641 |
| 274 | 20230731 | 141900 | 6434606300 | 26250 | 26200 | 26250 | 26200 | 1429 |
| 275 | 20230731 | 141800 | 6397129800 | 26150 | 26200 | 26200 | 26100 | 676 |
| 276 | 20230731 | 141700 | 6379437800 | 26100 | 26200 | 26250 | 26100 | 1456 |
| 277 | 20230731 | 141600 | 6341310450 | 26200 | 26100 | 26250 | 26100 | 854 |
| 278 | 20230731 | 141500 | 6318909700 | 26250 | 26100 | 26250 | 26100 | 1493 |
| 279 | 20230731 | 141400 | 6279823300 | 26100 | 26250 | 26300 | 26000 | 1189 |
| 280 | 20230731 | 141300 | 6248757150 | 26200 | 26300 | 26350 | 26200 | 1101 |
| 281 | 20230731 | 141200 | 6219827350 | 26300 | 26250 | 26350 | 26250 | 1756 |
| 282 | 20230731 | 141100 | 6173639000 | 26250 | 26100 | 26250 | 26100 | 989 |
| 283 | 20230731 | 141000 | 6147742600 | 26100 | 26100 | 26150 | 25950 | 1050 |
| 284 | 20230731 | 140900 | 6120369500 | 26100 | 26100 | 26100 | 26050 | 1166 |
| 285 | 20230731 | 140800 | 6089977400 | 26100 | 26050 | 26100 | 25950 | 682 |
| 286 | 20230731 | 140700 | 6072199800 | 26000 | 25900 | 26050 | 25900 | 822 |
| 287 | 20230731 | 140600 | 6050823650 | 25800 | 25900 | 26100 | 25800 | 1906 |
| 288 | 20230731 | 140500 | 6001323750 | 25900 | 26000 | 26150 | 25850 | 3455 |
| 289 | 20230731 | 140400 | 5911630350 | 26000 | 26300 | 26350 | 26000 | 3889 |
| 290 | 20230731 | 140300 | 5809638550 | 26350 | 26250 | 26350 | 26250 | 1527 |
| 291 | 20230731 | 140200 | 5769526200 | 26250 | 26250 | 26350 | 26250 | 1032 |
| 292 | 20230731 | 140100 | 5742354750 | 26250 | 26300 | 26350 | 26250 | 2966 |
| 293 | 20230731 | 140000 | 5664336100 | 26300 | 26100 | 26300 | 26050 | 6976 |
| 294 | 20230731 | 135900 | 5481784000 | 26100 | 26050 | 26100 | 26050 | 317 |
| 295 | 20230731 | 135800 | 5473513900 | 26050 | 26000 | 26100 | 26000 | 460 |
| 296 | 20230731 | 135700 | 5461526750 | 26000 | 26050 | 26100 | 26000 | 1225 |
| 297 | 20230731 | 135600 | 5429630450 | 26050 | 26050 | 26100 | 26050 | 1874 |
| 298 | 20230731 | 135500 | 5380760800 | 26050 | 26100 | 26100 | 26050 | 1285 |
| 299 | 20230731 | 135400 | 5347237550 | 26100 | 26100 | 26100 | 26050 | 662 |
| 300 | 20230731 | 135300 | 5329974350 | 26100 | 26100 | 26150 | 26050 | 1567 |
| 301 | 20230731 | 135200 | 5289091300 | 26050 | 26100 | 26100 | 26050 | 823 |
| 302 | 20230731 | 135100 | 5267615450 | 26100 | 26050 | 26150 | 26050 | 2883 |
| 303 | 20230731 | 135000 | 5192348050 | 26050 | 26050 | 26100 | 26000 | 1075 |
| 304 | 20230731 | 134900 | 5164327250 | 26050 | 26000 | 26050 | 26000 | 817 |
| 305 | 20230731 | 134800 | 5143074350 | 26050 | 26050 | 26100 | 26050 | 1899 |
| 306 | 20230731 | 134700 | 5093569250 | 26050 | 26000 | 26100 | 26000 | 1963 |
| 307 | 20230731 | 134600 | 5042412850 | 26000 | 26050 | 26100 | 26000 | 1835 |
| 308 | 20230731 | 134500 | 4994582050 | 26100 | 25950 | 26100 | 25950 | 1364 |
| 309 | 20230731 | 134400 | 4959064900 | 25950 | 25900 | 26050 | 25900 | 1255 |
| 310 | 20230731 | 134300 | 4926431350 | 25900 | 25950 | 26050 | 25850 | 2262 |
| 311 | 20230731 | 134200 | 4867694150 | 25900 | 25950 | 25950 | 25850 | 1669 |
| 312 | 20230731 | 134100 | 4824427250 | 26050 | 25900 | 26100 | 25900 | 14805 |
| 313 | 20230731 | 134000 | 4439625250 | 25950 | 25750 | 25950 | 25750 | 7424 |
| 314 | 20230731 | 133900 | 4247605950 | 25750 | 25700 | 25750 | 25650 | 1847 |
| 315 | 20230731 | 133800 | 4200092000 | 25650 | 25550 | 25650 | 25550 | 2258 |
| 316 | 20230731 | 133700 | 4142234900 | 25550 | 25550 | 25600 | 25500 | 250 |
| 317 | 20230731 | 133600 | 4135841750 | 25550 | 25600 | 25650 | 25550 | 1255 |
| 318 | 20230731 | 133500 | 4103708500 | 25650 | 25650 | 25700 | 25650 | 1215 |
| 319 | 20230731 | 133400 | 4072518800 | 25700 | 25550 | 25700 | 25500 | 4602 |
| 320 | 20230731 | 133300 | 3954695750 | 25500 | 25500 | 25500 | 25450 | 1782 |
| 321 | 20230731 | 133200 | 3909257000 | 25450 | 25450 | 25450 | 25450 | 447 |
| 322 | 20230731 | 133100 | 3897880850 | 25450 | 25350 | 25450 | 25350 | 214 |
| 323 | 20230731 | 133000 | 3892439300 | 25400 | 25400 | 25400 | 25400 | 205 |
| 324 | 20230731 | 132900 | 3887232300 | 25400 | 25350 | 25400 | 25350 | 749 |
| 325 | 20230731 | 132800 | 3868208000 | 25450 | 25350 | 25450 | 25350 | 1196 |
| 326 | 20230731 | 132700 | 3837869200 | 25350 | 25250 | 25350 | 25200 | 130 |
| 327 | 20230731 | 132600 | 3834583650 | 25200 | 25250 | 25250 | 25200 | 2 |
| 328 | 20230731 | 132500 | 3834533200 | 25350 | 25350 | 25350 | 25350 | 128 |
| 329 | 20230731 | 132400 | 3831288400 | 25250 | 25250 | 25250 | 25250 | 65 |
| 330 | 20230731 | 132300 | 3829647150 | 25200 | 25250 | 25250 | 25150 | 143 |
| 331 | 20230731 | 132200 | 3826041850 | 25350 | 25350 | 25350 | 25250 | 379 |
| 332 | 20230731 | 132100 | 3816464200 | 25350 | 25250 | 25400 | 25250 | 191 |
| 333 | 20230731 | 132000 | 3811629900 | 25350 | 25300 | 25400 | 25300 | 70 |
| 334 | 20230731 | 131900 | 3809856400 | 25300 | 25250 | 25300 | 25250 | 2 |
| 335 | 20230731 | 131800 | 3809805850 | 25300 | 25250 | 25300 | 25250 | 138 |
| 336 | 20230731 | 131700 | 3806317000 | 25250 | 25200 | 25250 | 25200 | 9 |
| 337 | 20230731 | 131600 | 3806090150 | 25250 | 25150 | 25250 | 25150 | 223 |
| 338 | 20230731 | 131500 | 3800470700 | 25200 | 25200 | 25200 | 25200 | 16 |
| 339 | 20230731 | 131400 | 3800067500 | 25150 | 25150 | 25150 | 25150 | 20 |
| 340 | 20230731 | 131300 | 3799564500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 341 | 20230731 | 131200 | 3799564500 | 25150 | 25150 | 25150 | 25150 | 49 |
| 342 | 20230731 | 131100 | 3798332150 | 25150 | 25200 | 25200 | 25150 | 23 |
| 343 | 20230731 | 131000 | 3797752850 | 25150 | 25200 | 25200 | 25150 | 91 |
| 344 | 20230731 | 130900 | 3795459700 | 25200 | 25200 | 25200 | 25200 | 76 |
| 345 | 20230731 | 130800 | 3793544500 | 25200 | 25200 | 25200 | 25100 | 248 |
| 346 | 20230731 | 130700 | 3787318150 | 25200 | 25150 | 25200 | 25100 | 1446 |
| 347 | 20230731 | 130600 | 3750932600 | 25150 | 25150 | 25150 | 25150 | 100 |
| 348 | 20230731 | 130500 | 3748417600 | 25100 | 25100 | 25100 | 25100 | 106 |
| 349 | 20230731 | 130400 | 3745757000 | 25150 | 25150 | 25150 | 25100 | 1047 |
| 350 | 20230731 | 130300 | 3719449250 | 25150 | 25150 | 25150 | 25150 | 53 |
| 351 | 20230731 | 130200 | 3718116300 | 25100 | 25150 | 25150 | 25100 | 358 |
| 352 | 20230731 | 130100 | 3709113750 | 25200 | 25150 | 25200 | 25150 | 287 |
| 353 | 20230731 | 130000 | 3701895600 | 25200 | 25200 | 25200 | 25200 | 1 |
| 354 | 20230731 | 125900 | 3701870400 | 25150 | 25150 | 25200 | 25150 | 10 |
| 355 | 20230731 | 125800 | 3701618850 | 25200 | 25150 | 25200 | 25150 | 40 |
| 356 | 20230731 | 125700 | 3700611650 | 25200 | 25150 | 25200 | 25150 | 18 |
| 357 | 20230731 | 125600 | 3700158600 | 25200 | 25200 | 25200 | 25200 | 2 |
| 358 | 20230731 | 125500 | 3700108200 | 25150 | 25250 | 25250 | 25150 | 304 |
| 359 | 20230731 | 125400 | 3692449250 | 25200 | 25250 | 25300 | 25200 | 345 |
| 360 | 20230731 | 125300 | 3683738000 | 25300 | 25250 | 25300 | 25250 | 199 |
| 361 | 20230731 | 125200 | 3678713150 | 25250 | 25200 | 25250 | 25200 | 411 |
| 362 | 20230731 | 125100 | 3668355850 | 25200 | 25200 | 25200 | 25200 | 62 |
| 363 | 20230731 | 125000 | 3666793450 | 25200 | 25150 | 25200 | 25150 | 1728 |
| 364 | 20230731 | 124900 | 3623278150 | 25200 | 25200 | 25200 | 25200 | 8 |
| 365 | 20230731 | 124800 | 3623076550 | 25200 | 25200 | 25200 | 25200 | 492 |
| 366 | 20230731 | 124700 | 3610678150 | 25250 | 25250 | 25250 | 25250 | 2 |
| 367 | 20230731 | 124600 | 3610627650 | 25250 | 25250 | 25250 | 25250 | 20 |
| 368 | 20230731 | 124500 | 3610122650 | 25250 | 25250 | 25250 | 25200 | 15 |
| 369 | 20230731 | 124400 | 3609744300 | 25200 | 25300 | 25300 | 25200 | 1122 |
| 370 | 20230731 | 124300 | 3581394650 | 25350 | 25350 | 25350 | 25350 | 372 |
| 371 | 20230731 | 124200 | 3571964450 | 25350 | 25350 | 25350 | 25350 | 8 |
| 372 | 20230731 | 124100 | 3571761650 | 25400 | 25350 | 25400 | 25350 | 118 |
| 373 | 20230731 | 124000 | 3568769350 | 25400 | 25450 | 25450 | 25350 | 130 |
| 374 | 20230731 | 123900 | 3565467000 | 25400 | 25400 | 25400 | 25400 | 239 |
| 375 | 20230731 | 123800 | 3559396400 | 25400 | 25400 | 25400 | 25400 | 2 |
| 376 | 20230731 | 123700 | 3559345600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 377 | 20230731 | 123600 | 3559345600 | 25450 | 25400 | 25450 | 25400 | 432 |
| 378 | 20230731 | 123500 | 3548372750 | 25400 | 25400 | 25400 | 25400 | 113 |
| 379 | 20230731 | 123400 | 3545502550 | 25450 | 25400 | 25450 | 25400 | 203 |
| 380 | 20230731 | 123300 | 3540342900 | 25400 | 25450 | 25500 | 25400 | 225 |
| 381 | 20230731 | 123200 | 3534616850 | 25500 | 25550 | 25600 | 25500 | 235 |
| 382 | 20230731 | 123100 | 3528615250 | 25500 | 25500 | 25500 | 25500 | 3 |
| 383 | 20230731 | 123000 | 3528538750 | 25600 | 25550 | 25600 | 25500 | 130 |
| 384 | 20230731 | 122900 | 3525213600 | 25500 | 25500 | 25550 | 25500 | 26 |
| 385 | 20230731 | 122800 | 3524550500 | 25550 | 25500 | 25550 | 25500 | 309 |
| 386 | 20230731 | 122700 | 3516670950 | 25550 | 25550 | 25550 | 25500 | 141 |
| 387 | 20230731 | 122600 | 3513068550 | 25550 | 25500 | 25550 | 25500 | 62 |
| 388 | 20230731 | 122500 | 3511484500 | 25550 | 25550 | 25550 | 25450 | 178 |
| 389 | 20230731 | 122400 | 3506944450 | 25500 | 25500 | 25500 | 25500 | 185 |
| 390 | 20230731 | 122300 | 3502226950 | 25500 | 25450 | 25500 | 25450 | 28 |
| 391 | 20230731 | 122200 | 3501513150 | 25500 | 25500 | 25500 | 25450 | 128 |
| 392 | 20230731 | 122100 | 3498249450 | 25500 | 25450 | 25500 | 25450 | 3 |
| 393 | 20230731 | 122000 | 3498173050 | 25450 | 25450 | 25450 | 25450 | 26 |
| 394 | 20230731 | 121900 | 3497511350 | 25450 | 25450 | 25450 | 25450 | 31 |
| 395 | 20230731 | 121800 | 3496722400 | 25500 | 25500 | 25500 | 25450 | 72 |
| 396 | 20230731 | 121700 | 3494886550 | 25500 | 25500 | 25500 | 25450 | 36 |
| 397 | 20230731 | 121600 | 3493969300 | 25450 | 25450 | 25450 | 25450 | 8 |
| 398 | 20230731 | 121500 | 3493765700 | 25450 | 25450 | 25450 | 25450 | 121 |
| 399 | 20230731 | 121400 | 3490686250 | 25450 | 25450 | 25450 | 25450 | 15 |
| 400 | 20230731 | 121300 | 3490304500 | 25450 | 25500 | 25500 | 25450 | 38 |
| 401 | 20230731 | 121200 | 3489335850 | 25500 | 25450 | 25500 | 25450 | 45 |
| 402 | 20230731 | 121100 | 3488190400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 403 | 20230731 | 121000 | 3488190400 | 25450 | 25450 | 25450 | 25450 | 54 |
| 404 | 20230731 | 120900 | 3486816100 | 25450 | 25450 | 25450 | 25450 | 30 |
| 405 | 20230731 | 120800 | 3486052600 | 25500 | 25450 | 25500 | 25450 | 20 |
| 406 | 20230731 | 120700 | 3485543100 | 25450 | 25400 | 25500 | 25400 | 206 |
| 407 | 20230731 | 120600 | 3480307950 | 25400 | 25400 | 25400 | 25400 | 363 |
| 408 | 20230731 | 120500 | 3471087750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 409 | 20230731 | 120400 | 3471087750 | 25400 | 25450 | 25500 | 25400 | 852 |
| 410 | 20230731 | 120300 | 3449427400 | 25550 | 25500 | 25550 | 25500 | 42 |
| 411 | 20230731 | 120200 | 3448356150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 412 | 20230731 | 120100 | 3448356150 | 25550 | 25500 | 25550 | 25500 | 62 |
| 413 | 20230731 | 120000 | 3446774200 | 25450 | 25450 | 25450 | 25450 | 43 |
| 414 | 20230731 | 115900 | 3445679850 | 25450 | 25450 | 25450 | 25450 | 356 |
| 415 | 20230731 | 115800 | 3436619650 | 25500 | 25500 | 25500 | 25500 | 1 |
| 416 | 20230731 | 115700 | 3436594150 | 25500 | 25450 | 25500 | 25450 | 3 |
| 417 | 20230731 | 115600 | 3436517750 | 25450 | 25400 | 25450 | 25400 | 300 |
| 418 | 20230731 | 115500 | 3428883150 | 25400 | 25400 | 25400 | 25400 | 3 |
| 419 | 20230731 | 115400 | 3428806950 | 25450 | 25450 | 25450 | 25400 | 325 |
| 420 | 20230731 | 115300 | 3420535750 | 25450 | 25400 | 25450 | 25400 | 267 |
| 421 | 20230731 | 115200 | 3413753900 | 25400 | 25400 | 25400 | 25400 | 197 |
| 422 | 20230731 | 115100 | 3408750100 | 25400 | 25500 | 25500 | 25400 | 246 |
| 423 | 20230731 | 115000 | 3402496400 | 25450 | 25550 | 25550 | 25450 | 445 |
| 424 | 20230731 | 114900 | 3391155200 | 25550 | 25500 | 25550 | 25500 | 248 |
| 425 | 20230731 | 114800 | 3384830600 | 25500 | 25500 | 25500 | 25500 | 16 |
| 426 | 20230731 | 114700 | 3384422600 | 25500 | 25500 | 25500 | 25500 | 23 |
| 427 | 20230731 | 114600 | 3383836100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 428 | 20230731 | 114500 | 3383836100 | 25450 | 25450 | 25450 | 25450 | 32 |
| 429 | 20230731 | 114400 | 3383021700 | 25450 | 25500 | 25500 | 25450 | 302 |
| 430 | 20230731 | 114300 | 3375321950 | 25500 | 25500 | 25500 | 25500 | 335 |
| 431 | 20230731 | 114200 | 3366779450 | 25500 | 25500 | 25500 | 25500 | 25 |
| 432 | 20230731 | 114100 | 3366141950 | 25500 | 25600 | 25600 | 25500 | 1523 |
| 433 | 20230731 | 114000 | 3327163500 | 25650 | 25650 | 25650 | 25650 | 156 |
| 434 | 20230731 | 113900 | 3323162100 | 25600 | 25650 | 25650 | 25600 | 117 |
| 435 | 20230731 | 113800 | 3320161550 | 25650 | 25600 | 25650 | 25600 | 58 |
| 436 | 20230731 | 113700 | 3318674700 | 25650 | 25650 | 25650 | 25650 | 312 |
| 437 | 20230731 | 113600 | 3310671900 | 25650 | 25650 | 25700 | 25600 | 147 |
| 438 | 20230731 | 113500 | 3306904750 | 25650 | 25600 | 25650 | 25600 | 67 |
| 439 | 20230731 | 113400 | 3305189100 | 25600 | 25600 | 25600 | 25600 | 1 |
| 440 | 20230731 | 113300 | 3305163500 | 25600 | 25650 | 25650 | 25600 | 813 |
| 441 | 20230731 | 113200 | 3284310350 | 25650 | 25700 | 25700 | 25650 | 121 |
| 442 | 20230731 | 113100 | 3281206400 | 25650 | 25700 | 25700 | 25600 | 213 |
| 443 | 20230731 | 113000 | 3275734850 | 25700 | 25650 | 25700 | 25650 | 506 |
| 444 | 20230731 | 112900 | 3262731500 | 25600 | 25600 | 25700 | 25550 | 1450 |
| 445 | 20230731 | 112800 | 3225545350 | 25600 | 25500 | 25600 | 25500 | 332 |
| 446 | 20230731 | 112700 | 3217065100 | 25500 | 25400 | 25550 | 25400 | 199 |
| 447 | 20230731 | 112600 | 3212009650 | 25400 | 25600 | 25600 | 25350 | 1275 |
| 448 | 20230731 | 112500 | 3179501900 | 25600 | 25600 | 25600 | 25550 | 562 |
| 449 | 20230731 | 112400 | 3165135300 | 25650 | 25600 | 25650 | 25600 | 509 |
| 450 | 20230731 | 112300 | 3152084150 | 25550 | 25600 | 25600 | 25550 | 257 |
| 451 | 20230731 | 112200 | 3145512500 | 25600 | 25600 | 25700 | 25600 | 125 |
| 452 | 20230731 | 112100 | 3142311600 | 25600 | 25550 | 25600 | 25500 | 113 |
| 453 | 20230731 | 112000 | 3139424500 | 25600 | 25550 | 25600 | 25550 | 1542 |
| 454 | 20230731 | 111900 | 3100026300 | 25550 | 25600 | 25600 | 25550 | 122 |
| 455 | 20230731 | 111800 | 3096908300 | 25550 | 25550 | 25600 | 25550 | 379 |
| 456 | 20230731 | 111700 | 3087224550 | 25550 | 25650 | 25650 | 25550 | 269 |
| 457 | 20230731 | 111600 | 3080349250 | 25550 | 25600 | 25650 | 25550 | 368 |
| 458 | 20230731 | 111500 | 3070932000 | 25650 | 25650 | 25650 | 25600 | 213 |
| 459 | 20230731 | 111400 | 3065472250 | 25650 | 25750 | 25750 | 25650 | 3155 |
| 460 | 20230731 | 111300 | 2984396700 | 25750 | 25800 | 25850 | 25750 | 2922 |
| 461 | 20230731 | 111200 | 2908906600 | 25850 | 25800 | 25850 | 25750 | 3448 |
| 462 | 20230731 | 111100 | 2819988550 | 25800 | 25650 | 25850 | 25650 | 8183 |
| 463 | 20230731 | 111000 | 2609260100 | 25650 | 25500 | 25650 | 25500 | 1634 |
| 464 | 20230731 | 110900 | 2567408950 | 25600 | 25550 | 25600 | 25550 | 176 |
| 465 | 20230731 | 110800 | 2562911100 | 25600 | 25600 | 25650 | 25550 | 1081 |
| 466 | 20230731 | 110700 | 2535234850 | 25600 | 25550 | 25650 | 25550 | 1042 |
| 467 | 20230731 | 110600 | 2508565000 | 25550 | 25550 | 25600 | 25550 | 339 |
| 468 | 20230731 | 110500 | 2499903350 | 25550 | 25450 | 25600 | 25450 | 5573 |
| 469 | 20230731 | 110400 | 2357751950 | 25400 | 25400 | 25400 | 25400 | 26 |
| 470 | 20230731 | 110300 | 2357091550 | 25400 | 25400 | 25400 | 25350 | 329 |
| 471 | 20230731 | 110200 | 2348735000 | 25350 | 25350 | 25350 | 25350 | 200 |
| 472 | 20230731 | 110100 | 2343665000 | 25350 | 25450 | 25450 | 25350 | 897 |
| 473 | 20230731 | 110000 | 2320877500 | 25450 | 25450 | 25450 | 25400 | 371 |
| 474 | 20230731 | 105900 | 2311443050 | 25450 | 25450 | 25500 | 25450 | 3739 |
| 475 | 20230731 | 105800 | 2216201100 | 25450 | 25400 | 25450 | 25400 | 164 |
| 476 | 20230731 | 105700 | 2212027650 | 25400 | 25400 | 25450 | 25350 | 118 |
| 477 | 20230731 | 105600 | 2209030550 | 25400 | 25400 | 25400 | 25400 | 811 |
| 478 | 20230731 | 105500 | 2188431150 | 25350 | 25350 | 25350 | 25350 | 11 |
| 479 | 20230731 | 105400 | 2188152300 | 25400 | 25400 | 25450 | 25400 | 509 |
| 480 | 20230731 | 105300 | 2175215650 | 25400 | 25400 | 25400 | 25150 | 1994 |
| 481 | 20230731 | 105200 | 2124812450 | 25400 | 25350 | 25400 | 25350 | 216 |
| 482 | 20230731 | 105100 | 2119326350 | 25400 | 25450 | 25450 | 25400 | 827 |
| 483 | 20230731 | 105000 | 2098305550 | 25450 | 25400 | 25450 | 25400 | 617 |
| 484 | 20230731 | 104900 | 2082612750 | 25400 | 25400 | 25400 | 25350 | 1660 |
| 485 | 20230731 | 104800 | 2040463900 | 25400 | 25350 | 25400 | 25350 | 217 |
| 486 | 20230731 | 104700 | 2034955900 | 25350 | 25300 | 25400 | 25300 | 1569 |
| 487 | 20230731 | 104600 | 1995185400 | 25200 | 25300 | 25300 | 25200 | 766 |
| 488 | 20230731 | 104500 | 1975853850 | 25300 | 25300 | 25300 | 25300 | 154 |
| 489 | 20230731 | 104400 | 1971957650 | 25300 | 25300 | 25350 | 25300 | 251 |
| 490 | 20230731 | 104300 | 1965598250 | 25300 | 25300 | 25300 | 25250 | 94 |
| 491 | 20230731 | 104200 | 1963220500 | 25300 | 25300 | 25300 | 25300 | 327 |
| 492 | 20230731 | 104100 | 1954947400 | 25250 | 25250 | 25250 | 25250 | 24 |
| 493 | 20230731 | 104000 | 1954341400 | 25250 | 25300 | 25350 | 25250 | 469 |
| 494 | 20230731 | 103900 | 1942479750 | 25300 | 25350 | 25350 | 25300 | 487 |
| 495 | 20230731 | 103800 | 1930158300 | 25300 | 25350 | 25400 | 25300 | 974 |
| 496 | 20230731 | 103700 | 1905451900 | 25350 | 25400 | 25400 | 25350 | 309 |
| 497 | 20230731 | 103600 | 1897612300 | 25350 | 25350 | 25350 | 25350 | 1245 |
| 498 | 20230731 | 103500 | 1866051550 | 25350 | 25250 | 25350 | 25250 | 2721 |
| 499 | 20230731 | 103400 | 1797189650 | 25250 | 25250 | 25300 | 25200 | 1256 |
| 500 | 20230731 | 103300 | 1765480400 | 25200 | 25150 | 25250 | 25150 | 462 |
| 501 | 20230731 | 103200 | 1753840100 | 25150 | 25100 | 25150 | 25100 | 189 |
| 502 | 20230731 | 103100 | 1749092200 | 25150 | 25100 | 25150 | 25100 | 354 |
| 503 | 20230731 | 103000 | 1740199300 | 25100 | 25100 | 25100 | 25000 | 58 |
| 504 | 20230731 | 102900 | 1738744700 | 25100 | 25000 | 25100 | 25000 | 17 |
| 505 | 20230731 | 102800 | 1738319300 | 25000 | 25100 | 25100 | 25000 | 469 |
| 506 | 20230731 | 102700 | 1726572150 | 25050 | 25100 | 25100 | 25050 | 203 |
| 507 | 20230731 | 102600 | 1721486850 | 25150 | 25050 | 25150 | 25050 | 100 |
| 508 | 20230731 | 102500 | 1718973050 | 25100 | 25100 | 25100 | 25050 | 77 |
| 509 | 20230731 | 102400 | 1717040400 | 25100 | 25100 | 25100 | 25050 | 365 |
| 510 | 20230731 | 102300 | 1707894050 | 25050 | 25050 | 25050 | 25050 | 23 |
| 511 | 20230731 | 102200 | 1707317900 | 25100 | 25100 | 25100 | 25050 | 278 |
| 512 | 20230731 | 102100 | 1700347600 | 25100 | 25100 | 25100 | 25050 | 69 |
| 513 | 20230731 | 102000 | 1698618850 | 25100 | 25050 | 25100 | 25050 | 75 |
| 514 | 20230731 | 101900 | 1696736700 | 25100 | 25100 | 25100 | 25100 | 15 |
| 515 | 20230731 | 101800 | 1696360200 | 25050 | 25100 | 25100 | 25050 | 145 |
| 516 | 20230731 | 101700 | 1692723750 | 25100 | 25100 | 25100 | 25050 | 26 |
| 517 | 20230731 | 101600 | 1692071500 | 25100 | 25050 | 25100 | 25050 | 102 |
| 518 | 20230731 | 101500 | 1689516350 | 25050 | 25100 | 25100 | 25050 | 405 |
| 519 | 20230731 | 101400 | 1679368200 | 25150 | 25150 | 25200 | 25150 | 89 |
| 520 | 20230731 | 101300 | 1677125700 | 25100 | 25050 | 25200 | 25050 | 249 |
| 521 | 20230731 | 101200 | 1670868650 | 25050 | 25100 | 25100 | 25050 | 155 |
| 522 | 20230731 | 101100 | 1666978200 | 25100 | 25050 | 25100 | 25050 | 61 |
| 523 | 20230731 | 101000 | 1665447200 | 25050 | 25100 | 25100 | 25050 | 171 |
| 524 | 20230731 | 100900 | 1661155200 | 25100 | 25150 | 25150 | 25100 | 378 |
| 525 | 20230731 | 100800 | 1651664650 | 25100 | 25150 | 25200 | 25100 | 110 |
| 526 | 20230731 | 100700 | 1648902400 | 25150 | 25050 | 25150 | 25050 | 60 |
| 527 | 20230731 | 100600 | 1647395700 | 25050 | 25050 | 25100 | 25050 | 172 |
| 528 | 20230731 | 100500 | 1643085550 | 25050 | 25100 | 25100 | 25050 | 2 |
| 529 | 20230731 | 100400 | 1643035400 | 25100 | 25100 | 25100 | 25100 | 49 |
| 530 | 20230731 | 100300 | 1641805500 | 25100 | 25200 | 25200 | 25100 | 1071 |
| 531 | 20230731 | 100200 | 1614840000 | 25250 | 25250 | 25250 | 25200 | 305 |
| 532 | 20230731 | 100100 | 1607139100 | 25250 | 25200 | 25250 | 25150 | 788 |
| 533 | 20230731 | 100000 | 1587264700 | 25200 | 25100 | 25200 | 25100 | 592 |
| 534 | 20230731 | 095900 | 1572379700 | 25100 | 25100 | 25150 | 25100 | 92 |
| 535 | 20230731 | 095800 | 1570068550 | 25100 | 25050 | 25100 | 25050 | 421 |
| 536 | 20230731 | 095700 | 1559509600 | 25050 | 24950 | 25050 | 24950 | 1142 |
| 537 | 20230731 | 095600 | 1530956350 | 25000 | 24950 | 25000 | 24900 | 161 |
| 538 | 20230731 | 095500 | 1526939450 | 24900 | 24900 | 24900 | 24900 | 412 |
| 539 | 20230731 | 095400 | 1516680650 | 24900 | 24950 | 24950 | 24900 | 17 |
| 540 | 20230731 | 095300 | 1516256550 | 24950 | 24900 | 24950 | 24900 | 13 |
| 541 | 20230731 | 095200 | 1515932750 | 24900 | 24900 | 24900 | 24900 | 69 |
| 542 | 20230731 | 095100 | 1514214650 | 24950 | 25000 | 25000 | 24950 | 59 |
| 543 | 20230731 | 095000 | 1512742500 | 25000 | 24950 | 25000 | 24950 | 148 |
| 544 | 20230731 | 094900 | 1509048300 | 24950 | 24850 | 24950 | 24850 | 103 |
| 545 | 20230731 | 094800 | 1506478550 | 24850 | 24850 | 24900 | 24850 | 248 |
| 546 | 20230731 | 094700 | 1500307000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 547 | 20230731 | 094600 | 1500307000 | 24950 | 24950 | 24950 | 24800 | 588 |
| 548 | 20230731 | 094500 | 1485695000 | 24900 | 24950 | 24950 | 24900 | 403 |
| 549 | 20230731 | 094400 | 1475660150 | 24950 | 24900 | 25000 | 24900 | 105 |
| 550 | 20230731 | 094300 | 1473035450 | 25050 | 25000 | 25050 | 25000 | 11 |
| 551 | 20230731 | 094200 | 1472760400 | 25000 | 24950 | 25000 | 24900 | 1261 |
| 552 | 20230731 | 094100 | 1441283650 | 25000 | 24950 | 25000 | 24950 | 6 |
| 553 | 20230731 | 094000 | 1441133700 | 25000 | 24900 | 25000 | 24900 | 803 |
| 554 | 20230731 | 093900 | 1421082500 | 24950 | 24950 | 24950 | 24850 | 1629 |
| 555 | 20230731 | 093800 | 1380516950 | 24950 | 24900 | 24950 | 24900 | 359 |
| 556 | 20230731 | 093700 | 1371569700 | 24950 | 24950 | 24950 | 24900 | 419 |
| 557 | 20230731 | 093600 | 1361123250 | 24900 | 24950 | 24950 | 24900 | 942 |
| 558 | 20230731 | 093500 | 1337620400 | 25000 | 25000 | 25000 | 24950 | 160 |
| 559 | 20230731 | 093400 | 1333622950 | 24950 | 25000 | 25000 | 24950 | 194 |
| 560 | 20230731 | 093300 | 1328775750 | 25000 | 25000 | 25000 | 24950 | 187 |
| 561 | 20230731 | 093200 | 1324104050 | 25000 | 24900 | 25000 | 24900 | 684 |
| 562 | 20230731 | 093100 | 1307018200 | 25000 | 24850 | 25000 | 24850 | 2200 |
| 563 | 20230731 | 093000 | 1252220700 | 24850 | 24700 | 24850 | 24700 | 567 |
| 564 | 20230731 | 092900 | 1238165950 | 24800 | 24850 | 24850 | 24700 | 2498 |
| 565 | 20230731 | 092800 | 1176311350 | 24900 | 24900 | 24950 | 24850 | 670 |
| 566 | 20230731 | 092700 | 1159636950 | 24900 | 24900 | 24950 | 24850 | 1969 |
| 567 | 20230731 | 092600 | 1110661300 | 24900 | 24900 | 25000 | 24900 | 644 |
| 568 | 20230731 | 092500 | 1094616800 | 24900 | 25000 | 25000 | 24900 | 736 |
| 569 | 20230731 | 092400 | 1076284950 | 25000 | 24900 | 25050 | 24900 | 403 |
| 570 | 20230731 | 092300 | 1066204850 | 24950 | 25050 | 25050 | 24950 | 1504 |
| 571 | 20230731 | 092200 | 1028616500 | 25100 | 25050 | 25100 | 25000 | 1014 |
| 572 | 20230731 | 092100 | 1003215300 | 25050 | 25100 | 25100 | 25050 | 670 |
| 573 | 20230731 | 092000 | 986403650 | 25100 | 25200 | 25300 | 25100 | 1093 |
| 574 | 20230731 | 091900 | 958896050 | 25200 | 25150 | 25200 | 25150 | 446 |
| 575 | 20230731 | 091800 | 947656900 | 25150 | 25250 | 25400 | 25150 | 1824 |
| 576 | 20230731 | 091700 | 901487550 | 25200 | 25200 | 25300 | 25150 | 1267 |
| 577 | 20230731 | 091600 | 869535850 | 25200 | 25200 | 25250 | 25200 | 494 |
| 578 | 20230731 | 091500 | 857086500 | 25250 | 25300 | 25350 | 25150 | 1094 |
| 579 | 20230731 | 091400 | 829447150 | 25300 | 25450 | 25500 | 25300 | 1603 |
| 580 | 20230731 | 091300 | 788836700 | 25450 | 25300 | 25500 | 25300 | 2934 |
| 581 | 20230731 | 091200 | 714197250 | 25300 | 25500 | 25500 | 25200 | 5599 |
| 582 | 20230731 | 091100 | 572025600 | 25500 | 25200 | 25550 | 25150 | 6523 |
| 583 | 20230731 | 091000 | 406251900 | 25200 | 25200 | 25200 | 25150 | 1746 |
| 584 | 20230731 | 090900 | 362256600 | 25200 | 25050 | 25200 | 25050 | 1625 |
| 585 | 20230731 | 090800 | 321434150 | 25000 | 25000 | 25100 | 24900 | 298 |
| 586 | 20230731 | 090700 | 313981100 | 24900 | 25000 | 25000 | 24900 | 321 |
| 587 | 20230731 | 090600 | 305965150 | 25000 | 25000 | 25100 | 24950 | 815 |
| 588 | 20230731 | 090500 | 285548700 | 25050 | 24950 | 25100 | 24900 | 42 |
| 589 | 20230731 | 090400 | 284499750 | 24950 | 24950 | 25100 | 24950 | 591 |
| 590 | 20230731 | 090300 | 269708400 | 24950 | 24900 | 25100 | 24900 | 318 |
| 591 | 20230731 | 090200 | 261751750 | 25100 | 24850 | 25100 | 24850 | 3401 |
| 592 | 20230731 | 090100 | 176651900 | 25000 | 24900 | 25100 | 24850 | 1821 |
| 593 | 20230731 | 090000 | 131276900 | 24900 | 24950 | 25150 | 24850 | 5256 |