32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 3 | 20230728 | 191200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230728 | 191100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230728 | 191000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230728 | 190900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230728 | 190800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230728 | 190700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230728 | 190600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230728 | 190500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230728 | 190400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230728 | 190300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230728 | 190200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230728 | 190100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230728 | 190000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230728 | 185900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230728 | 185800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230728 | 185700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230728 | 185600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230728 | 185500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230728 | 185400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230728 | 185300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230728 | 185200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230728 | 185100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230728 | 185000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230728 | 184900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230728 | 184800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230728 | 184700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230728 | 184600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230728 | 184500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230728 | 184400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230728 | 184300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 33 | 20230728 | 184200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230728 | 184100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230728 | 184000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230728 | 183900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230728 | 183800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230728 | 183700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230728 | 183600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230728 | 183500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230728 | 183400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230728 | 183300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230728 | 183200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230728 | 183100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230728 | 183000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230728 | 182900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230728 | 182800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230728 | 182700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230728 | 182600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230728 | 182500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230728 | 182400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230728 | 182300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230728 | 182200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230728 | 182100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230728 | 182000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230728 | 181900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230728 | 181800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230728 | 181700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230728 | 181600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230728 | 181500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230728 | 181400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230728 | 181300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 63 | 20230728 | 181200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230728 | 181100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230728 | 181000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230728 | 180900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230728 | 180800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230728 | 180700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230728 | 180600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230728 | 180500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230728 | 180400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230728 | 180300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230728 | 180200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230728 | 180100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230728 | 180000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230728 | 175900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230728 | 175800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230728 | 175700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230728 | 175600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230728 | 175500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230728 | 175400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230728 | 175300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230728 | 175200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230728 | 175100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230728 | 175000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230728 | 174900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230728 | 174800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230728 | 174700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230728 | 174600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230728 | 174500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230728 | 174400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230728 | 174300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 93 | 20230728 | 174200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230728 | 174100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230728 | 174000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230728 | 173900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230728 | 173800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230728 | 173700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230728 | 173600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230728 | 173500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230728 | 173400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230728 | 173300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230728 | 173200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230728 | 173100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230728 | 173000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230728 | 172900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230728 | 172800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230728 | 172700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230728 | 172600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230728 | 172500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230728 | 172400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230728 | 172300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230728 | 172200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230728 | 172100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230728 | 172000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230728 | 171900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230728 | 171800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230728 | 171700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230728 | 171600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230728 | 171500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230728 | 171400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230728 | 171300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 123 | 20230728 | 171200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230728 | 171100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230728 | 171000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230728 | 170900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230728 | 170800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230728 | 170700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230728 | 170600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230728 | 170500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230728 | 170400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230728 | 170300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230728 | 170200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230728 | 170100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230728 | 170000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230728 | 165900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230728 | 165800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230728 | 165700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230728 | 165600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230728 | 165500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230728 | 165400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230728 | 165300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230728 | 165200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230728 | 165100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230728 | 165000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230728 | 164900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230728 | 164800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230728 | 164700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230728 | 164600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230728 | 164500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230728 | 164400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230728 | 164300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 153 | 20230728 | 164200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230728 | 164100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230728 | 164000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230728 | 163900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230728 | 163800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230728 | 163700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230728 | 163600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230728 | 163500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230728 | 163400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230728 | 163300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230728 | 163200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230728 | 163100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230728 | 163000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230728 | 162900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230728 | 162800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230728 | 162700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230728 | 162600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230728 | 162500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230728 | 162400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230728 | 162300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230728 | 162200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230728 | 162100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230728 | 162000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230728 | 161900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230728 | 161800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230728 | 161700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230728 | 161600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230728 | 161500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230728 | 161400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230728 | 161300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 183 | 20230728 | 161200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230728 | 161100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230728 | 161000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230728 | 160900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230728 | 160800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230728 | 160700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230728 | 160600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230728 | 160500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230728 | 160400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230728 | 160300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230728 | 160200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230728 | 160100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230728 | 160000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230728 | 155900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230728 | 155800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230728 | 155700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230728 | 155600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230728 | 155500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230728 | 155400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230728 | 155300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20230728 | 155200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20230728 | 155100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20230728 | 155000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20230728 | 154900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20230728 | 154800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20230728 | 154700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20230728 | 154600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20230728 | 154500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20230728 | 154400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20230728 | 154300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 213 | 20230728 | 154200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20230728 | 154100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20230728 | 154000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20230728 | 153900 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20230728 | 153800 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20230728 | 153700 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20230728 | 153600 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20230728 | 153500 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20230728 | 153400 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20230728 | 153300 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20230728 | 153200 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20230728 | 153100 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20230728 | 153000 | 3962621950 | 32400 | 32400 | 32400 | 32400 | 3507 |
| 226 | 20230728 | 152900 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230728 | 152800 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230728 | 152700 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230728 | 152600 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230728 | 152500 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230728 | 152400 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230728 | 152300 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230728 | 152200 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230728 | 152100 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230728 | 152000 | 3848995150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230728 | 151900 | 3848995150 | 32350 | 32250 | 32350 | 32200 | 1505 |
| 237 | 20230728 | 151800 | 3800412550 | 32250 | 32250 | 32250 | 32200 | 534 |
| 238 | 20230728 | 151700 | 3783191100 | 32250 | 32300 | 32300 | 32200 | 542 |
| 239 | 20230728 | 151600 | 3765733800 | 32300 | 32300 | 32300 | 32200 | 3045 |
| 240 | 20230728 | 151500 | 3667445900 | 32300 | 32250 | 32300 | 32200 | 525 |
| 241 | 20230728 | 151400 | 3650513900 | 32250 | 32000 | 32250 | 32000 | 2013 |
| 242 | 20230728 | 151300 | 3585972500 | 32000 | 32000 | 32000 | 31900 | 1374 |
| 243 | 20230728 | 151200 | 3542031200 | 32000 | 31950 | 32000 | 31950 | 519 |
| 244 | 20230728 | 151100 | 3525423350 | 31950 | 32000 | 32000 | 31950 | 1064 |
| 245 | 20230728 | 151000 | 3491377850 | 32000 | 32000 | 32000 | 31950 | 22 |
| 246 | 20230728 | 150900 | 3490674200 | 32000 | 31950 | 32000 | 31950 | 1122 |
| 247 | 20230728 | 150800 | 3454795800 | 31950 | 31950 | 32000 | 31900 | 138 |
| 248 | 20230728 | 150700 | 3450387700 | 32000 | 32050 | 32050 | 31950 | 343 |
| 249 | 20230728 | 150600 | 3439410850 | 32050 | 32000 | 32050 | 32000 | 150 |
| 250 | 20230728 | 150500 | 3434610050 | 32050 | 32050 | 32050 | 32000 | 261 |
| 251 | 20230728 | 150400 | 3426257250 | 32050 | 32000 | 32050 | 32000 | 337 |
| 252 | 20230728 | 150300 | 3415472300 | 31950 | 32150 | 32150 | 31950 | 1496 |
| 253 | 20230728 | 150200 | 3367525350 | 32150 | 32150 | 32150 | 32100 | 169 |
| 254 | 20230728 | 150100 | 3362094700 | 32100 | 32150 | 32150 | 32100 | 115 |
| 255 | 20230728 | 150000 | 3358402300 | 32150 | 32150 | 32150 | 32100 | 20 |
| 256 | 20230728 | 145900 | 3357759400 | 32100 | 32150 | 32150 | 32100 | 169 |
| 257 | 20230728 | 145800 | 3352333500 | 32150 | 32050 | 32150 | 32050 | 371 |
| 258 | 20230728 | 145700 | 3340424750 | 32150 | 32100 | 32150 | 32050 | 391 |
| 259 | 20230728 | 145600 | 3327872750 | 32000 | 31950 | 32000 | 31950 | 831 |
| 260 | 20230728 | 145500 | 3301315050 | 31950 | 31800 | 31950 | 31750 | 2611 |
| 261 | 20230728 | 145400 | 3218219400 | 31750 | 31800 | 31800 | 31750 | 145 |
| 262 | 20230728 | 145300 | 3213613050 | 31800 | 31850 | 31850 | 31750 | 310 |
| 263 | 20230728 | 145200 | 3203760300 | 31850 | 31850 | 31850 | 31800 | 1029 |
| 264 | 20230728 | 145100 | 3171036650 | 31850 | 31800 | 31850 | 31800 | 373 |
| 265 | 20230728 | 145000 | 3159174300 | 31850 | 31800 | 31850 | 31800 | 457 |
| 266 | 20230728 | 144900 | 3144636300 | 31750 | 31800 | 31850 | 31750 | 607 |
| 267 | 20230728 | 144800 | 3125342300 | 31800 | 31850 | 31850 | 31750 | 1272 |
| 268 | 20230728 | 144700 | 3084893400 | 31850 | 31850 | 31850 | 31800 | 120 |
| 269 | 20230728 | 144600 | 3081072200 | 31850 | 31800 | 31850 | 31800 | 322 |
| 270 | 20230728 | 144500 | 3070826850 | 31800 | 31900 | 31900 | 31800 | 388 |
| 271 | 20230728 | 144400 | 3058468450 | 31900 | 31900 | 31900 | 31850 | 93 |
| 272 | 20230728 | 144300 | 3055505250 | 31900 | 31900 | 31900 | 31850 | 474 |
| 273 | 20230728 | 144200 | 3040407600 | 31900 | 31900 | 31900 | 31900 | 26 |
| 274 | 20230728 | 144100 | 3039578200 | 31900 | 31900 | 31900 | 31900 | 16 |
| 275 | 20230728 | 144000 | 3039067800 | 31900 | 31900 | 31900 | 31900 | 42 |
| 276 | 20230728 | 143900 | 3037728000 | 31900 | 31850 | 31900 | 31850 | 263 |
| 277 | 20230728 | 143800 | 3029345500 | 31850 | 31900 | 31900 | 31850 | 23 |
| 278 | 20230728 | 143700 | 3028612700 | 31900 | 31850 | 31900 | 31800 | 363 |
| 279 | 20230728 | 143600 | 3017055350 | 31850 | 31850 | 31850 | 31850 | 424 |
| 280 | 20230728 | 143500 | 3003550950 | 31850 | 31900 | 31900 | 31850 | 238 |
| 281 | 20230728 | 143400 | 2995968650 | 31900 | 31900 | 31900 | 31850 | 203 |
| 282 | 20230728 | 143300 | 2989501700 | 31900 | 31900 | 31900 | 31850 | 576 |
| 283 | 20230728 | 143200 | 2971154750 | 31900 | 31900 | 31900 | 31900 | 25 |
| 284 | 20230728 | 143100 | 2970357250 | 31900 | 31950 | 31950 | 31900 | 512 |
| 285 | 20230728 | 143000 | 2954024000 | 31950 | 31900 | 31950 | 31900 | 484 |
| 286 | 20230728 | 142900 | 2938584300 | 31900 | 31850 | 31900 | 31850 | 16 |
| 287 | 20230728 | 142800 | 2938074000 | 31850 | 31900 | 31900 | 31850 | 287 |
| 288 | 20230728 | 142700 | 2928924000 | 31900 | 31900 | 31900 | 31900 | 22 |
| 289 | 20230728 | 142600 | 2928222200 | 31900 | 31900 | 31900 | 31900 | 153 |
| 290 | 20230728 | 142500 | 2923341500 | 31900 | 31850 | 31900 | 31850 | 280 |
| 291 | 20230728 | 142400 | 2914418300 | 31850 | 31900 | 31900 | 31850 | 390 |
| 292 | 20230728 | 142300 | 2901980650 | 31900 | 31900 | 31900 | 31900 | 102 |
| 293 | 20230728 | 142200 | 2898726850 | 31900 | 31900 | 31900 | 31900 | 96 |
| 294 | 20230728 | 142100 | 2895664450 | 31950 | 31900 | 31950 | 31900 | 114 |
| 295 | 20230728 | 142000 | 2892027350 | 31900 | 31950 | 31950 | 31900 | 400 |
| 296 | 20230728 | 141900 | 2879252350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 297 | 20230728 | 141800 | 2879252350 | 31950 | 31950 | 31950 | 31950 | 222 |
| 298 | 20230728 | 141700 | 2872159450 | 31900 | 31900 | 31900 | 31900 | 87 |
| 299 | 20230728 | 141600 | 2869384150 | 31950 | 31950 | 31950 | 31950 | 415 |
| 300 | 20230728 | 141500 | 2856124900 | 31900 | 31900 | 31900 | 31900 | 482 |
| 301 | 20230728 | 141400 | 2840749100 | 31900 | 31900 | 31900 | 31900 | 225 |
| 302 | 20230728 | 141300 | 2833571600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 303 | 20230728 | 141200 | 2833571600 | 31900 | 31950 | 31950 | 31900 | 107 |
| 304 | 20230728 | 141100 | 2830156500 | 31950 | 31950 | 31950 | 31950 | 91 |
| 305 | 20230728 | 141000 | 2827249050 | 32000 | 31950 | 32000 | 31950 | 114 |
| 306 | 20230728 | 140900 | 2823606000 | 31950 | 31950 | 31950 | 31950 | 111 |
| 307 | 20230728 | 140800 | 2820059550 | 32000 | 32000 | 32000 | 32000 | 9 |
| 308 | 20230728 | 140700 | 2819771550 | 32000 | 31950 | 32000 | 31950 | 9 |
| 309 | 20230728 | 140600 | 2819483700 | 31950 | 32050 | 32050 | 31950 | 701 |
| 310 | 20230728 | 140500 | 2797054350 | 32050 | 32000 | 32050 | 32000 | 375 |
| 311 | 20230728 | 140400 | 2785040600 | 32050 | 32050 | 32050 | 32050 | 56 |
| 312 | 20230728 | 140300 | 2783245800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 313 | 20230728 | 140200 | 2783245800 | 32050 | 32050 | 32050 | 32050 | 60 |
| 314 | 20230728 | 140100 | 2781322800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 315 | 20230728 | 140000 | 2781290700 | 32000 | 32050 | 32100 | 32000 | 198 |
| 316 | 20230728 | 135900 | 2774946450 | 32100 | 32100 | 32100 | 32100 | 101 |
| 317 | 20230728 | 135800 | 2771704350 | 32050 | 32050 | 32050 | 32050 | 2 |
| 318 | 20230728 | 135700 | 2771640250 | 32050 | 32050 | 32050 | 32050 | 190 |
| 319 | 20230728 | 135600 | 2765550750 | 32050 | 32050 | 32050 | 32050 | 14 |
| 320 | 20230728 | 135500 | 2765102050 | 32000 | 32000 | 32000 | 32000 | 808 |
| 321 | 20230728 | 135400 | 2739246050 | 31950 | 32000 | 32000 | 31950 | 25 |
| 322 | 20230728 | 135300 | 2738447050 | 31950 | 31950 | 31950 | 31950 | 50 |
| 323 | 20230728 | 135200 | 2736849550 | 31950 | 31950 | 31950 | 31950 | 338 |
| 324 | 20230728 | 135100 | 2726050450 | 31950 | 31950 | 31950 | 31950 | 100 |
| 325 | 20230728 | 135000 | 2722855450 | 31950 | 31950 | 31950 | 31950 | 85 |
| 326 | 20230728 | 134900 | 2720139700 | 31950 | 31950 | 31950 | 31950 | 331 |
| 327 | 20230728 | 134800 | 2709564250 | 31950 | 31950 | 31950 | 31950 | 20 |
| 328 | 20230728 | 134700 | 2708925250 | 31950 | 31950 | 31950 | 31950 | 12 |
| 329 | 20230728 | 134600 | 2708541850 | 32000 | 31950 | 32000 | 31950 | 334 |
| 330 | 20230728 | 134500 | 2697870500 | 31900 | 31900 | 31900 | 31900 | 937 |
| 331 | 20230728 | 134400 | 2667980200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 332 | 20230728 | 134300 | 2667980200 | 31900 | 31900 | 31900 | 31900 | 181 |
| 333 | 20230728 | 134200 | 2662206300 | 31900 | 31900 | 31900 | 31900 | 906 |
| 334 | 20230728 | 134100 | 2633304900 | 31950 | 31950 | 31950 | 31950 | 694 |
| 335 | 20230728 | 134000 | 2611131600 | 31950 | 31950 | 31950 | 31950 | 100 |
| 336 | 20230728 | 133900 | 2607936600 | 31950 | 31950 | 31950 | 31950 | 15 |
| 337 | 20230728 | 133800 | 2607457350 | 31950 | 31950 | 31950 | 31950 | 255 |
| 338 | 20230728 | 133700 | 2599310100 | 31950 | 31950 | 31950 | 31900 | 11 |
| 339 | 20230728 | 133600 | 2598959100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 340 | 20230728 | 133500 | 2598959100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 341 | 20230728 | 133400 | 2598959100 | 31900 | 31900 | 31900 | 31900 | 1 |
| 342 | 20230728 | 133300 | 2598927200 | 31900 | 31950 | 31950 | 31900 | 7 |
| 343 | 20230728 | 133200 | 2598703850 | 31900 | 31900 | 31900 | 31900 | 372 |
| 344 | 20230728 | 133100 | 2586837050 | 31850 | 31850 | 31850 | 31850 | 91 |
| 345 | 20230728 | 133000 | 2583938700 | 31900 | 31900 | 31900 | 31850 | 715 |
| 346 | 20230728 | 132900 | 2561134200 | 31850 | 31900 | 31900 | 31850 | 126 |
| 347 | 20230728 | 132800 | 2557120800 | 31900 | 31900 | 31900 | 31900 | 16 |
| 348 | 20230728 | 132700 | 2556610400 | 31850 | 31850 | 31850 | 31850 | 78 |
| 349 | 20230728 | 132600 | 2554126100 | 31850 | 31900 | 31900 | 31850 | 710 |
| 350 | 20230728 | 132500 | 2531510450 | 31900 | 31900 | 31900 | 31900 | 5 |
| 351 | 20230728 | 132400 | 2531350950 | 31900 | 31850 | 31900 | 31850 | 85 |
| 352 | 20230728 | 132300 | 2528643500 | 31850 | 31900 | 31900 | 31800 | 865 |
| 353 | 20230728 | 132200 | 2501093500 | 31900 | 31850 | 31900 | 31850 | 606 |
| 354 | 20230728 | 132100 | 2481791900 | 31850 | 31900 | 31900 | 31850 | 81 |
| 355 | 20230728 | 132000 | 2479212000 | 31900 | 31900 | 31900 | 31900 | 10 |
| 356 | 20230728 | 131900 | 2478893000 | 31900 | 31850 | 31900 | 31850 | 171 |
| 357 | 20230728 | 131800 | 2473446300 | 31850 | 31900 | 31900 | 31850 | 95 |
| 358 | 20230728 | 131700 | 2470416300 | 31900 | 31900 | 31900 | 31900 | 50 |
| 359 | 20230728 | 131600 | 2468821300 | 31900 | 31900 | 31900 | 31900 | 128 |
| 360 | 20230728 | 131500 | 2464738100 | 31900 | 31900 | 31900 | 31900 | 350 |
| 361 | 20230728 | 131400 | 2453573100 | 31900 | 31900 | 31900 | 31900 | 322 |
| 362 | 20230728 | 131300 | 2443301300 | 31900 | 31900 | 31900 | 31900 | 91 |
| 363 | 20230728 | 131200 | 2440398400 | 31900 | 31850 | 31900 | 31850 | 140 |
| 364 | 20230728 | 131100 | 2435937900 | 31900 | 31900 | 31900 | 31900 | 15 |
| 365 | 20230728 | 131000 | 2435459400 | 31850 | 31850 | 31850 | 31850 | 2 |
| 366 | 20230728 | 130900 | 2435395700 | 31900 | 31900 | 31900 | 31850 | 163 |
| 367 | 20230728 | 130800 | 2430200150 | 31900 | 31900 | 31900 | 31900 | 380 |
| 368 | 20230728 | 130700 | 2418078150 | 31900 | 31850 | 31900 | 31850 | 540 |
| 369 | 20230728 | 130600 | 2400862850 | 31850 | 31900 | 31900 | 31850 | 101 |
| 370 | 20230728 | 130500 | 2397645750 | 31850 | 31900 | 31900 | 31850 | 108 |
| 371 | 20230728 | 130400 | 2394203950 | 31850 | 31850 | 31850 | 31850 | 116 |
| 372 | 20230728 | 130300 | 2390509350 | 31850 | 31900 | 31900 | 31850 | 88 |
| 373 | 20230728 | 130200 | 2387706050 | 31900 | 31900 | 31900 | 31900 | 1 |
| 374 | 20230728 | 130100 | 2387674150 | 31900 | 31900 | 31900 | 31900 | 83 |
| 375 | 20230728 | 130000 | 2385026450 | 31850 | 31850 | 31850 | 31850 | 6 |
| 376 | 20230728 | 125900 | 2384835350 | 31850 | 31900 | 31900 | 31850 | 115 |
| 377 | 20230728 | 125800 | 2381168800 | 31900 | 31900 | 31900 | 31900 | 349 |
| 378 | 20230728 | 125700 | 2370035700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 379 | 20230728 | 125600 | 2370035700 | 31850 | 31850 | 31850 | 31850 | 66 |
| 380 | 20230728 | 125500 | 2367933600 | 31850 | 31900 | 31900 | 31850 | 457 |
| 381 | 20230728 | 125400 | 2353355850 | 31900 | 31900 | 31900 | 31900 | 293 |
| 382 | 20230728 | 125300 | 2344009150 | 31900 | 31900 | 31900 | 31900 | 96 |
| 383 | 20230728 | 125200 | 2340946750 | 31900 | 31900 | 31900 | 31900 | 116 |
| 384 | 20230728 | 125100 | 2337246350 | 31900 | 31950 | 31950 | 31900 | 16 |
| 385 | 20230728 | 125000 | 2336735500 | 31900 | 31950 | 31950 | 31900 | 59 |
| 386 | 20230728 | 124900 | 2334850700 | 31900 | 31900 | 31950 | 31900 | 370 |
| 387 | 20230728 | 124800 | 2323038900 | 31950 | 31950 | 31950 | 31950 | 39 |
| 388 | 20230728 | 124700 | 2321792850 | 31900 | 31900 | 31900 | 31900 | 35 |
| 389 | 20230728 | 124600 | 2320676350 | 31900 | 31900 | 31900 | 31900 | 316 |
| 390 | 20230728 | 124500 | 2310595950 | 31900 | 31900 | 31900 | 31900 | 369 |
| 391 | 20230728 | 124400 | 2298824850 | 31900 | 31950 | 31950 | 31900 | 93 |
| 392 | 20230728 | 124300 | 2295858050 | 31900 | 31900 | 31900 | 31900 | 88 |
| 393 | 20230728 | 124200 | 2293050850 | 31900 | 32000 | 32000 | 31900 | 613 |
| 394 | 20230728 | 124100 | 2273445750 | 32000 | 32050 | 32050 | 32000 | 165 |
| 395 | 20230728 | 124000 | 2268165700 | 32050 | 32000 | 32050 | 32000 | 31 |
| 396 | 20230728 | 123900 | 2267173550 | 32050 | 32050 | 32050 | 32000 | 624 |
| 397 | 20230728 | 123800 | 2247205450 | 32000 | 32050 | 32050 | 32000 | 8 |
| 398 | 20230728 | 123700 | 2246949400 | 32000 | 32050 | 32050 | 32000 | 125 |
| 399 | 20230728 | 123600 | 2242949200 | 32000 | 32000 | 32000 | 32000 | 202 |
| 400 | 20230728 | 123500 | 2236485200 | 32000 | 32050 | 32050 | 32000 | 15 |
| 401 | 20230728 | 123400 | 2236004700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 402 | 20230728 | 123300 | 2236004700 | 32000 | 32000 | 32000 | 32000 | 74 |
| 403 | 20230728 | 123200 | 2233636700 | 32000 | 32000 | 32000 | 32000 | 129 |
| 404 | 20230728 | 123100 | 2229508700 | 32000 | 32050 | 32050 | 32000 | 111 |
| 405 | 20230728 | 123000 | 2225955650 | 32050 | 32050 | 32050 | 32050 | 597 |
| 406 | 20230728 | 122900 | 2206821800 | 32050 | 32050 | 32050 | 32050 | 116 |
| 407 | 20230728 | 122800 | 2203104000 | 32050 | 32050 | 32050 | 32050 | 181 |
| 408 | 20230728 | 122700 | 2197302950 | 32050 | 32050 | 32050 | 32050 | 2 |
| 409 | 20230728 | 122600 | 2197238850 | 32050 | 32050 | 32050 | 32050 | 120 |
| 410 | 20230728 | 122500 | 2193392850 | 32050 | 32050 | 32050 | 32050 | 84 |
| 411 | 20230728 | 122400 | 2190700650 | 32050 | 32050 | 32050 | 32050 | 102 |
| 412 | 20230728 | 122300 | 2187431550 | 32100 | 32100 | 32100 | 32050 | 573 |
| 413 | 20230728 | 122200 | 2169043750 | 32100 | 32100 | 32100 | 32100 | 100 |
| 414 | 20230728 | 122100 | 2165833750 | 32100 | 32100 | 32150 | 32100 | 115 |
| 415 | 20230728 | 122000 | 2162142200 | 32150 | 32150 | 32150 | 32150 | 10 |
| 416 | 20230728 | 121900 | 2161820700 | 32150 | 32150 | 32150 | 32150 | 5 |
| 417 | 20230728 | 121800 | 2161659950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 418 | 20230728 | 121700 | 2161659950 | 32150 | 32150 | 32150 | 32150 | 40 |
| 419 | 20230728 | 121600 | 2160373950 | 32150 | 32150 | 32150 | 32150 | 114 |
| 420 | 20230728 | 121500 | 2156708850 | 32150 | 32150 | 32150 | 32150 | 20 |
| 421 | 20230728 | 121400 | 2156065850 | 32150 | 32150 | 32150 | 32150 | 464 |
| 422 | 20230728 | 121300 | 2141148250 | 32150 | 32150 | 32150 | 32150 | 6 |
| 423 | 20230728 | 121200 | 2140955350 | 32150 | 32150 | 32150 | 32150 | 19 |
| 424 | 20230728 | 121100 | 2140344500 | 32150 | 32150 | 32150 | 32150 | 1 |
| 425 | 20230728 | 121000 | 2140312350 | 32100 | 32100 | 32100 | 32100 | 332 |
| 426 | 20230728 | 120900 | 2129655150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 427 | 20230728 | 120800 | 2129655150 | 32100 | 32100 | 32100 | 32100 | 566 |
| 428 | 20230728 | 120700 | 2111486550 | 32100 | 32100 | 32100 | 32100 | 3 |
| 429 | 20230728 | 120600 | 2111390250 | 32100 | 32100 | 32100 | 32100 | 10 |
| 430 | 20230728 | 120500 | 2111069250 | 32100 | 32100 | 32100 | 32100 | 4 |
| 431 | 20230728 | 120400 | 2110940850 | 32100 | 32100 | 32100 | 32100 | 587 |
| 432 | 20230728 | 120300 | 2092098150 | 32050 | 32050 | 32050 | 32050 | 101 |
| 433 | 20230728 | 120200 | 2088861100 | 32050 | 32050 | 32050 | 32050 | 54 |
| 434 | 20230728 | 120100 | 2087130400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 435 | 20230728 | 120000 | 2087130400 | 32050 | 32050 | 32050 | 32050 | 15 |
| 436 | 20230728 | 115900 | 2086649650 | 32050 | 32050 | 32050 | 32050 | 26 |
| 437 | 20230728 | 115800 | 2085816350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 438 | 20230728 | 115700 | 2085816350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 439 | 20230728 | 115600 | 2085816350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 440 | 20230728 | 115500 | 2085816350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 441 | 20230728 | 115400 | 2085816350 | 32100 | 32100 | 32100 | 32100 | 436 |
| 442 | 20230728 | 115300 | 2071820750 | 32050 | 32100 | 32100 | 32050 | 36 |
| 443 | 20230728 | 115200 | 2070666900 | 32050 | 32050 | 32050 | 32050 | 445 |
| 444 | 20230728 | 115100 | 2056404650 | 32000 | 32050 | 32050 | 32000 | 111 |
| 445 | 20230728 | 115000 | 2052852550 | 32050 | 32050 | 32050 | 32050 | 4 |
| 446 | 20230728 | 114900 | 2052724350 | 32050 | 32000 | 32050 | 32000 | 1122 |
| 447 | 20230728 | 114800 | 2016782800 | 32000 | 32000 | 32000 | 32000 | 165 |
| 448 | 20230728 | 114700 | 2011502800 | 32000 | 32000 | 32000 | 32000 | 183 |
| 449 | 20230728 | 114600 | 2005646800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 450 | 20230728 | 114500 | 2005646800 | 32000 | 32000 | 32000 | 32000 | 2 |
| 451 | 20230728 | 114400 | 2005582800 | 32000 | 32000 | 32000 | 32000 | 17 |
| 452 | 20230728 | 114300 | 2005038800 | 32000 | 32000 | 32000 | 32000 | 5 |
| 453 | 20230728 | 114200 | 2004878800 | 32050 | 32000 | 32050 | 32000 | 143 |
| 454 | 20230728 | 114100 | 2000301200 | 32050 | 32100 | 32100 | 32050 | 524 |
| 455 | 20230728 | 114000 | 1983506900 | 32050 | 32050 | 32050 | 32050 | 100 |
| 456 | 20230728 | 113900 | 1980301900 | 32050 | 32050 | 32050 | 32050 | 225 |
| 457 | 20230728 | 113800 | 1973090650 | 32050 | 32050 | 32050 | 32050 | 17 |
| 458 | 20230728 | 113700 | 1972545800 | 32050 | 32000 | 32050 | 32000 | 735 |
| 459 | 20230728 | 113600 | 1948998100 | 32000 | 32000 | 32000 | 31950 | 13 |
| 460 | 20230728 | 113500 | 1948582600 | 32000 | 32000 | 32000 | 32000 | 85 |
| 461 | 20230728 | 113400 | 1945862600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 462 | 20230728 | 113300 | 1945862600 | 32000 | 32050 | 32050 | 32000 | 204 |
| 463 | 20230728 | 113200 | 1939334450 | 32050 | 32050 | 32050 | 32050 | 21 |
| 464 | 20230728 | 113100 | 1938661400 | 32050 | 32000 | 32050 | 32000 | 144 |
| 465 | 20230728 | 113000 | 1934053350 | 32000 | 31900 | 32000 | 31900 | 684 |
| 466 | 20230728 | 112900 | 1912197300 | 31900 | 31900 | 31900 | 31900 | 0 |
| 467 | 20230728 | 112800 | 1912197300 | 31900 | 31900 | 31900 | 31900 | 116 |
| 468 | 20230728 | 112700 | 1908496900 | 31900 | 31900 | 31900 | 31900 | 24 |
| 469 | 20230728 | 112600 | 1907731300 | 31900 | 31850 | 31900 | 31850 | 686 |
| 470 | 20230728 | 112500 | 1885858050 | 31850 | 31850 | 31850 | 31850 | 20 |
| 471 | 20230728 | 112400 | 1885221050 | 31850 | 31900 | 31900 | 31850 | 12 |
| 472 | 20230728 | 112300 | 1884838550 | 31900 | 31900 | 31900 | 31900 | 8 |
| 473 | 20230728 | 112200 | 1884583350 | 31900 | 31850 | 31900 | 31850 | 38 |
| 474 | 20230728 | 112100 | 1883372500 | 31850 | 31850 | 31850 | 31850 | 599 |
| 475 | 20230728 | 112000 | 1864294350 | 31800 | 31850 | 31850 | 31800 | 160 |
| 476 | 20230728 | 111900 | 1859203350 | 31800 | 31800 | 31800 | 31800 | 32 |
| 477 | 20230728 | 111800 | 1858185750 | 31800 | 31850 | 31850 | 31800 | 131 |
| 478 | 20230728 | 111700 | 1854019900 | 31800 | 31800 | 31800 | 31800 | 180 |
| 479 | 20230728 | 111600 | 1848295900 | 31850 | 31800 | 31850 | 31800 | 90 |
| 480 | 20230728 | 111500 | 1845433850 | 31800 | 31850 | 31850 | 31800 | 88 |
| 481 | 20230728 | 111400 | 1842635400 | 31800 | 31850 | 31850 | 31800 | 212 |
| 482 | 20230728 | 111300 | 1835893200 | 31850 | 31850 | 31850 | 31850 | 213 |
| 483 | 20230728 | 111200 | 1829109150 | 31850 | 31850 | 31850 | 31850 | 50 |
| 484 | 20230728 | 111100 | 1827516650 | 31850 | 31800 | 31850 | 31800 | 520 |
| 485 | 20230728 | 111000 | 1810964100 | 31800 | 31800 | 31800 | 31800 | 296 |
| 486 | 20230728 | 110900 | 1801551300 | 31800 | 31800 | 31800 | 31800 | 896 |
| 487 | 20230728 | 110800 | 1773058500 | 31800 | 31800 | 31800 | 31800 | 88 |
| 488 | 20230728 | 110700 | 1770260100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 489 | 20230728 | 110600 | 1770260100 | 31800 | 31850 | 31850 | 31800 | 879 |
| 490 | 20230728 | 110500 | 1742303000 | 31850 | 31850 | 31850 | 31850 | 189 |
| 491 | 20230728 | 110400 | 1736283350 | 31850 | 31850 | 31850 | 31800 | 218 |
| 492 | 20230728 | 110300 | 1729340600 | 31850 | 31850 | 31850 | 31800 | 207 |
| 493 | 20230728 | 110200 | 1722751900 | 31850 | 31850 | 31850 | 31850 | 111 |
| 494 | 20230728 | 110100 | 1719216550 | 31850 | 31850 | 31850 | 31850 | 90 |
| 495 | 20230728 | 110000 | 1716350050 | 31850 | 31900 | 31900 | 31850 | 501 |
| 496 | 20230728 | 105900 | 1700393150 | 31900 | 31900 | 31900 | 31900 | 55 |
| 497 | 20230728 | 105800 | 1698638650 | 31900 | 31900 | 31900 | 31900 | 176 |
| 498 | 20230728 | 105700 | 1693024250 | 31850 | 31850 | 31900 | 31850 | 149 |
| 499 | 20230728 | 105600 | 1688276750 | 31900 | 31850 | 32000 | 31850 | 629 |
| 500 | 20230728 | 105500 | 1668215850 | 31900 | 31850 | 31900 | 31850 | 100 |
| 501 | 20230728 | 105400 | 1665030800 | 31850 | 31850 | 31850 | 31850 | 92 |
| 502 | 20230728 | 105300 | 1662100600 | 31850 | 31850 | 31900 | 31850 | 103 |
| 503 | 20230728 | 105200 | 1658820000 | 31850 | 31850 | 31900 | 31850 | 76 |
| 504 | 20230728 | 105100 | 1656399350 | 31900 | 31900 | 31900 | 31850 | 109 |
| 505 | 20230728 | 105000 | 1652927350 | 31850 | 31900 | 31900 | 31850 | 260 |
| 506 | 20230728 | 104900 | 1644634850 | 31850 | 32000 | 32000 | 31850 | 383 |
| 507 | 20230728 | 104800 | 1632398550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 508 | 20230728 | 104700 | 1632398550 | 32000 | 32000 | 32000 | 32000 | 215 |
| 509 | 20230728 | 104600 | 1625518550 | 32000 | 32000 | 32000 | 32000 | 46 |
| 510 | 20230728 | 104500 | 1624046550 | 32000 | 32050 | 32050 | 32000 | 856 |
| 511 | 20230728 | 104400 | 1596616750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 512 | 20230728 | 104300 | 1596616750 | 32100 | 32050 | 32100 | 32050 | 259 |
| 513 | 20230728 | 104200 | 1588311300 | 32100 | 32050 | 32100 | 32050 | 222 |
| 514 | 20230728 | 104100 | 1581191200 | 32100 | 32100 | 32100 | 32100 | 2 |
| 515 | 20230728 | 104000 | 1581127000 | 32050 | 32100 | 32100 | 32050 | 185 |
| 516 | 20230728 | 103900 | 1575197050 | 32100 | 32050 | 32100 | 32050 | 9 |
| 517 | 20230728 | 103800 | 1574908550 | 32050 | 32100 | 32100 | 32050 | 285 |
| 518 | 20230728 | 103700 | 1565763900 | 32100 | 32100 | 32100 | 32100 | 105 |
| 519 | 20230728 | 103600 | 1562393400 | 32100 | 32100 | 32100 | 32100 | 163 |
| 520 | 20230728 | 103500 | 1557161100 | 32100 | 32050 | 32100 | 32050 | 102 |
| 521 | 20230728 | 103400 | 1553891600 | 32100 | 32150 | 32150 | 32100 | 418 |
| 522 | 20230728 | 103300 | 1540470900 | 32150 | 32150 | 32150 | 32150 | 84 |
| 523 | 20230728 | 103200 | 1537770300 | 32150 | 32150 | 32150 | 32150 | 88 |
| 524 | 20230728 | 103100 | 1534941100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 525 | 20230728 | 103000 | 1534941100 | 32150 | 32150 | 32150 | 32150 | 11 |
| 526 | 20230728 | 102900 | 1534587450 | 32200 | 32200 | 32200 | 32200 | 42 |
| 527 | 20230728 | 102800 | 1533235050 | 32150 | 32150 | 32150 | 32150 | 310 |
| 528 | 20230728 | 102700 | 1523268550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 529 | 20230728 | 102600 | 1523268550 | 32100 | 32050 | 32100 | 32050 | 435 |
| 530 | 20230728 | 102500 | 1509310450 | 32050 | 32100 | 32100 | 32050 | 254 |
| 531 | 20230728 | 102400 | 1501169650 | 32050 | 32100 | 32100 | 32050 | 118 |
| 532 | 20230728 | 102300 | 1497385900 | 32050 | 32100 | 32100 | 32050 | 193 |
| 533 | 20230728 | 102200 | 1491195750 | 32100 | 32100 | 32100 | 32100 | 15 |
| 534 | 20230728 | 102100 | 1490714250 | 32100 | 32100 | 32100 | 32100 | 86 |
| 535 | 20230728 | 102000 | 1487953650 | 32150 | 32050 | 32150 | 32050 | 119 |
| 536 | 20230728 | 101900 | 1484133850 | 32100 | 32150 | 32150 | 32100 | 11 |
| 537 | 20230728 | 101800 | 1483780450 | 32100 | 32150 | 32150 | 32100 | 105 |
| 538 | 20230728 | 101700 | 1480409200 | 32000 | 32050 | 32100 | 32000 | 220 |
| 539 | 20230728 | 101600 | 1473361700 | 32050 | 32050 | 32050 | 32050 | 10 |
| 540 | 20230728 | 101500 | 1473041200 | 32050 | 32100 | 32100 | 32000 | 493 |
| 541 | 20230728 | 101400 | 1457230600 | 32150 | 32250 | 32250 | 32150 | 352 |
| 542 | 20230728 | 101300 | 1445893700 | 32250 | 32200 | 32250 | 32200 | 291 |
| 543 | 20230728 | 101200 | 1436523300 | 32200 | 32200 | 32250 | 32200 | 164 |
| 544 | 20230728 | 101100 | 1431242250 | 32200 | 32100 | 32250 | 32100 | 592 |
| 545 | 20230728 | 101000 | 1412193800 | 32100 | 32050 | 32100 | 32050 | 315 |
| 546 | 20230728 | 100900 | 1402096300 | 32050 | 32050 | 32050 | 32050 | 284 |
| 547 | 20230728 | 100800 | 1392994100 | 32000 | 32000 | 32000 | 32000 | 134 |
| 548 | 20230728 | 100700 | 1388706100 | 31950 | 31950 | 31950 | 31900 | 447 |
| 549 | 20230728 | 100600 | 1374439250 | 32000 | 31950 | 32000 | 31950 | 117 |
| 550 | 20230728 | 100500 | 1370700050 | 32000 | 31950 | 32000 | 31850 | 346 |
| 551 | 20230728 | 100400 | 1359652900 | 32000 | 32050 | 32050 | 32000 | 252 |
| 552 | 20230728 | 100300 | 1351588500 | 32050 | 32050 | 32050 | 32050 | 110 |
| 553 | 20230728 | 100200 | 1348063000 | 32050 | 32100 | 32100 | 32050 | 431 |
| 554 | 20230728 | 100100 | 1334244400 | 31950 | 31950 | 32000 | 31950 | 400 |
| 555 | 20230728 | 100000 | 1321458750 | 31950 | 31900 | 31950 | 31900 | 124 |
| 556 | 20230728 | 095900 | 1317497550 | 31900 | 31950 | 31950 | 31900 | 472 |
| 557 | 20230728 | 095800 | 1302425700 | 31950 | 32000 | 32000 | 31950 | 229 |
| 558 | 20230728 | 095700 | 1295108000 | 32000 | 31950 | 32000 | 31950 | 76 |
| 559 | 20230728 | 095600 | 1292676550 | 31950 | 31950 | 31950 | 31950 | 108 |
| 560 | 20230728 | 095500 | 1289225950 | 31950 | 31750 | 31950 | 31750 | 446 |
| 561 | 20230728 | 095400 | 1275009400 | 31700 | 31750 | 31850 | 31700 | 980 |
| 562 | 20230728 | 095300 | 1243893350 | 31750 | 31700 | 31800 | 31500 | 3243 |
| 563 | 20230728 | 095200 | 1141307100 | 31700 | 31850 | 31850 | 31650 | 6916 |
| 564 | 20230728 | 095100 | 921792300 | 31850 | 31900 | 31950 | 31850 | 1830 |
| 565 | 20230728 | 095000 | 863480700 | 31900 | 31950 | 31950 | 31900 | 106 |
| 566 | 20230728 | 094900 | 860099150 | 31950 | 31900 | 31950 | 31900 | 203 |
| 567 | 20230728 | 094800 | 853617300 | 31900 | 31950 | 31950 | 31900 | 151 |
| 568 | 20230728 | 094700 | 848792900 | 31950 | 31900 | 31950 | 31900 | 1194 |
| 569 | 20230728 | 094600 | 810697750 | 31950 | 31950 | 31950 | 31900 | 225 |
| 570 | 20230728 | 094500 | 803516500 | 31950 | 31850 | 31950 | 31850 | 370 |
| 571 | 20230728 | 094400 | 791714650 | 31850 | 32050 | 32050 | 31850 | 1386 |
| 572 | 20230728 | 094300 | 747503350 | 32000 | 32050 | 32050 | 32000 | 92 |
| 573 | 20230728 | 094200 | 744558200 | 31900 | 32100 | 32100 | 31900 | 1591 |
| 574 | 20230728 | 094100 | 693695000 | 32000 | 32100 | 32100 | 32000 | 144 |
| 575 | 20230728 | 094000 | 689081350 | 32100 | 32100 | 32100 | 32100 | 8 |
| 576 | 20230728 | 093900 | 688824550 | 32150 | 32000 | 32150 | 32000 | 392 |
| 577 | 20230728 | 093800 | 676262750 | 32050 | 32000 | 32050 | 32000 | 325 |
| 578 | 20230728 | 093700 | 665862600 | 32050 | 32050 | 32050 | 32000 | 27 |
| 579 | 20230728 | 093600 | 664998050 | 32150 | 32050 | 32150 | 32050 | 268 |
| 580 | 20230728 | 093500 | 656408550 | 32050 | 32150 | 32150 | 32050 | 610 |
| 581 | 20230728 | 093400 | 636836750 | 32300 | 32350 | 32350 | 32150 | 366 |
| 582 | 20230728 | 093300 | 625053700 | 32400 | 32200 | 32400 | 32150 | 487 |
| 583 | 20230728 | 093200 | 609367400 | 32200 | 32100 | 32200 | 32050 | 316 |
| 584 | 20230728 | 093100 | 599209350 | 32100 | 31950 | 32100 | 31950 | 3058 |
| 585 | 20230728 | 093000 | 501351300 | 31950 | 31950 | 32000 | 31850 | 469 |
| 586 | 20230728 | 092900 | 486387700 | 31850 | 32200 | 32250 | 31850 | 3095 |
| 587 | 20230728 | 092800 | 387228500 | 32250 | 32200 | 32250 | 32150 | 577 |
| 588 | 20230728 | 092700 | 368651950 | 32300 | 32250 | 32300 | 32200 | 1341 |
| 589 | 20230728 | 092600 | 325447350 | 32250 | 32300 | 32300 | 32250 | 168 |
| 590 | 20230728 | 092500 | 320025000 | 32300 | 32350 | 32350 | 32300 | 60 |
| 591 | 20230728 | 092400 | 318086800 | 32350 | 32350 | 32350 | 32300 | 105 |
| 592 | 20230728 | 092300 | 314690550 | 32350 | 32300 | 32400 | 32300 | 122 |
| 593 | 20230728 | 092200 | 310748800 | 32350 | 32300 | 32350 | 32200 | 503 |
| 594 | 20230728 | 092100 | 294511700 | 32300 | 32250 | 32300 | 32250 | 42 |
| 595 | 20230728 | 092000 | 293156650 | 32300 | 32350 | 32350 | 32250 | 142 |
| 596 | 20230728 | 091900 | 288576300 | 32300 | 32400 | 32400 | 32300 | 241 |
| 597 | 20230728 | 091800 | 280789950 | 32400 | 32450 | 32450 | 32400 | 1136 |
| 598 | 20230728 | 091700 | 243972400 | 32450 | 32400 | 32450 | 32400 | 562 |
| 599 | 20230728 | 091600 | 225761950 | 32450 | 32450 | 32500 | 32450 | 352 |
| 600 | 20230728 | 091500 | 214339500 | 32500 | 32400 | 32500 | 32400 | 478 |
| 601 | 20230728 | 091400 | 198844200 | 32450 | 32400 | 32450 | 32400 | 226 |
| 602 | 20230728 | 091300 | 191521700 | 32450 | 32400 | 32450 | 32400 | 489 |
| 603 | 20230728 | 091200 | 175676700 | 32400 | 32350 | 32400 | 32350 | 113 |
| 604 | 20230728 | 091100 | 172021100 | 32400 | 32400 | 32500 | 32400 | 308 |
| 605 | 20230728 | 091000 | 162040050 | 32400 | 32300 | 32400 | 32300 | 165 |
| 606 | 20230728 | 090900 | 156706950 | 32250 | 32500 | 32500 | 32250 | 202 |
| 607 | 20230728 | 090800 | 150162650 | 32450 | 32600 | 32650 | 32450 | 575 |
| 608 | 20230728 | 090700 | 131437100 | 32650 | 32200 | 32650 | 32200 | 746 |
| 609 | 20230728 | 090600 | 107264100 | 32200 | 32100 | 32300 | 32100 | 1755 |
| 610 | 20230728 | 090500 | 50757350 | 32100 | 32050 | 32150 | 32050 | 214 |
| 611 | 20230728 | 090400 | 43890350 | 32100 | 32100 | 32200 | 32100 | 439 |
| 612 | 20230728 | 090300 | 29784150 | 32100 | 32100 | 32100 | 32100 | 116 |
| 613 | 20230728 | 090200 | 26060550 | 32100 | 32200 | 32300 | 32100 | 304 |
| 614 | 20230728 | 090100 | 16291350 | 32250 | 32150 | 32250 | 32150 | 165 |
| 615 | 20230728 | 090000 | 10983300 | 32150 | 32150 | 32200 | 32150 | 274 |