33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 3 | 20230728 | 190200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230728 | 190100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230728 | 190000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230728 | 185900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230728 | 185800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230728 | 185700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230728 | 185600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230728 | 185500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230728 | 185400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230728 | 185300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230728 | 185200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230728 | 185100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230728 | 185000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230728 | 184900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230728 | 184800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230728 | 184700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230728 | 184600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230728 | 184500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230728 | 184400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230728 | 184300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230728 | 184200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230728 | 184100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230728 | 184000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230728 | 183900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230728 | 183800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230728 | 183700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230728 | 183600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230728 | 183500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230728 | 183400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230728 | 183300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 33 | 20230728 | 183200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230728 | 183100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230728 | 183000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230728 | 182900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230728 | 182800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230728 | 182700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230728 | 182600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230728 | 182500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230728 | 182400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230728 | 182300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230728 | 182200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230728 | 182100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230728 | 182000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230728 | 181900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230728 | 181800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230728 | 181700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230728 | 181600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230728 | 181500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230728 | 181400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230728 | 181300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230728 | 181200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230728 | 181100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230728 | 181000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230728 | 180900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230728 | 180800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230728 | 180700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230728 | 180600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230728 | 180500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230728 | 180400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230728 | 180300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 63 | 20230728 | 180200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230728 | 180100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230728 | 180000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230728 | 175900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230728 | 175800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230728 | 175700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230728 | 175600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230728 | 175500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230728 | 175400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230728 | 175300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230728 | 175200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230728 | 175100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230728 | 175000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230728 | 174900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230728 | 174800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230728 | 174700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230728 | 174600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230728 | 174500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230728 | 174400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230728 | 174300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230728 | 174200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230728 | 174100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230728 | 174000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230728 | 173900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230728 | 173800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230728 | 173700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230728 | 173600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230728 | 173500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230728 | 173400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230728 | 173300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 93 | 20230728 | 173200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230728 | 173100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230728 | 173000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230728 | 172900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230728 | 172800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230728 | 172700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230728 | 172600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230728 | 172500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230728 | 172400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230728 | 172300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230728 | 172200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230728 | 172100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230728 | 172000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230728 | 171900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230728 | 171800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230728 | 171700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230728 | 171600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230728 | 171500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230728 | 171400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230728 | 171300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230728 | 171200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230728 | 171100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230728 | 171000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230728 | 170900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230728 | 170800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230728 | 170700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230728 | 170600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230728 | 170500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230728 | 170400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230728 | 170300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 123 | 20230728 | 170200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230728 | 170100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230728 | 170000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230728 | 165900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230728 | 165800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230728 | 165700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230728 | 165600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230728 | 165500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230728 | 165400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230728 | 165300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230728 | 165200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230728 | 165100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230728 | 165000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230728 | 164900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230728 | 164800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230728 | 164700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230728 | 164600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230728 | 164500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230728 | 164400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230728 | 164300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230728 | 164200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230728 | 164100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230728 | 164000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230728 | 163900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230728 | 163800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230728 | 163700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230728 | 163600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230728 | 163500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230728 | 163400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230728 | 163300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 153 | 20230728 | 163200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230728 | 163100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230728 | 163000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230728 | 162900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230728 | 162800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230728 | 162700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230728 | 162600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230728 | 162500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230728 | 162400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230728 | 162300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230728 | 162200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230728 | 162100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230728 | 162000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230728 | 161900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230728 | 161800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230728 | 161700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230728 | 161600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230728 | 161500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230728 | 161400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230728 | 161300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230728 | 161200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230728 | 161100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230728 | 161000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230728 | 160900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230728 | 160800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230728 | 160700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230728 | 160600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230728 | 160500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230728 | 160400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230728 | 160300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 183 | 20230728 | 160200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230728 | 160100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230728 | 160000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230728 | 155900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230728 | 155800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230728 | 155700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230728 | 155600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230728 | 155500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230728 | 155400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230728 | 155300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230728 | 155200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230728 | 155100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230728 | 155000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230728 | 154900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230728 | 154800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230728 | 154700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230728 | 154600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230728 | 154500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230728 | 154400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230728 | 154300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230728 | 154200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230728 | 154100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230728 | 154000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230728 | 153900 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230728 | 153800 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230728 | 153700 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230728 | 153600 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230728 | 153500 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230728 | 153400 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230728 | 153300 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 213 | 20230728 | 153200 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230728 | 153100 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230728 | 153000 | 26372547400 | 31950 | 31950 | 31950 | 31950 | 16072 |
| 216 | 20230728 | 152900 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230728 | 152800 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230728 | 152700 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230728 | 152600 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230728 | 152500 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230728 | 152400 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230728 | 152300 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230728 | 152200 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230728 | 152100 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230728 | 152000 | 25859047000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230728 | 151900 | 25859047000 | 32100 | 32050 | 32100 | 32000 | 4202 |
| 227 | 20230728 | 151800 | 25724444950 | 32050 | 32000 | 32050 | 32000 | 1000 |
| 228 | 20230728 | 151700 | 25692404350 | 32050 | 32050 | 32050 | 32000 | 1819 |
| 229 | 20230728 | 151600 | 25634123150 | 32000 | 32050 | 32050 | 32000 | 696 |
| 230 | 20230728 | 151500 | 25611848350 | 32050 | 32100 | 32100 | 32050 | 2458 |
| 231 | 20230728 | 151400 | 25533048700 | 32100 | 32150 | 32150 | 32050 | 1415 |
| 232 | 20230728 | 151300 | 25487633150 | 32100 | 32200 | 32200 | 32100 | 802 |
| 233 | 20230728 | 151200 | 25461857900 | 32200 | 32250 | 32250 | 32200 | 3885 |
| 234 | 20230728 | 151100 | 25336758350 | 32200 | 32250 | 32250 | 32200 | 2645 |
| 235 | 20230728 | 151000 | 25251536950 | 32200 | 32250 | 32300 | 32200 | 2308 |
| 236 | 20230728 | 150900 | 25177165950 | 32250 | 32250 | 32250 | 32200 | 2578 |
| 237 | 20230728 | 150800 | 25094025600 | 32250 | 32300 | 32300 | 32200 | 3347 |
| 238 | 20230728 | 150700 | 24985987500 | 32200 | 32250 | 32300 | 32200 | 4098 |
| 239 | 20230728 | 150600 | 24853839000 | 32250 | 32300 | 32300 | 32200 | 1785 |
| 240 | 20230728 | 150500 | 24796324150 | 32250 | 32300 | 32350 | 32250 | 5723 |
| 241 | 20230728 | 150400 | 24611548250 | 32300 | 32150 | 32350 | 32150 | 6693 |
| 242 | 20230728 | 150300 | 24395691950 | 32200 | 32100 | 32200 | 32100 | 4434 |
| 243 | 20230728 | 150200 | 24253180650 | 32100 | 32100 | 32150 | 32100 | 5638 |
| 244 | 20230728 | 150100 | 24072066400 | 32100 | 31950 | 32100 | 31950 | 14466 |
| 245 | 20230728 | 150000 | 23609322050 | 31950 | 31950 | 32000 | 31800 | 14341 |
| 246 | 20230728 | 145900 | 23152169000 | 31950 | 31950 | 32000 | 31950 | 472 |
| 247 | 20230728 | 145800 | 23137088500 | 31950 | 32000 | 32000 | 31950 | 327 |
| 248 | 20230728 | 145700 | 23126634850 | 32000 | 31950 | 32000 | 31950 | 3782 |
| 249 | 20230728 | 145600 | 23005794000 | 31950 | 32000 | 32000 | 31950 | 403 |
| 250 | 20230728 | 145500 | 22992915550 | 32000 | 31950 | 32000 | 31900 | 1153 |
| 251 | 20230728 | 145400 | 22956076250 | 31950 | 31950 | 32000 | 31950 | 2281 |
| 252 | 20230728 | 145300 | 22883198250 | 32000 | 31950 | 32000 | 31950 | 396 |
| 253 | 20230728 | 145200 | 22870545950 | 32000 | 32000 | 32000 | 32000 | 54 |
| 254 | 20230728 | 145100 | 22868817950 | 32000 | 31950 | 32000 | 31950 | 520 |
| 255 | 20230728 | 145000 | 22852203450 | 31900 | 31900 | 31950 | 31900 | 3119 |
| 256 | 20230728 | 144900 | 22752588550 | 31950 | 31900 | 31950 | 31850 | 5678 |
| 257 | 20230728 | 144800 | 22571461050 | 31850 | 31850 | 31900 | 31850 | 759 |
| 258 | 20230728 | 144700 | 22547285650 | 31850 | 31950 | 31950 | 31850 | 536 |
| 259 | 20230728 | 144600 | 22530184800 | 31900 | 31950 | 31950 | 31900 | 3571 |
| 260 | 20230728 | 144500 | 22416260200 | 31950 | 31950 | 31950 | 31900 | 252 |
| 261 | 20230728 | 144400 | 22408210050 | 31900 | 31950 | 31950 | 31900 | 1094 |
| 262 | 20230728 | 144300 | 22373291300 | 31950 | 31950 | 31950 | 31900 | 513 |
| 263 | 20230728 | 144200 | 22356925650 | 31900 | 31900 | 31950 | 31900 | 624 |
| 264 | 20230728 | 144100 | 22337007000 | 31950 | 31950 | 31950 | 31900 | 715 |
| 265 | 20230728 | 144000 | 22314176850 | 31950 | 31950 | 31950 | 31900 | 1123 |
| 266 | 20230728 | 143900 | 22278314650 | 31900 | 31950 | 31950 | 31900 | 18 |
| 267 | 20230728 | 143800 | 22277739900 | 31900 | 31950 | 31950 | 31900 | 449 |
| 268 | 20230728 | 143700 | 22263415500 | 31900 | 31950 | 31950 | 31900 | 1122 |
| 269 | 20230728 | 143600 | 22227612100 | 31950 | 31950 | 32000 | 31950 | 2692 |
| 270 | 20230728 | 143500 | 22141594800 | 31950 | 32000 | 32000 | 31950 | 656 |
| 271 | 20230728 | 143400 | 22120628500 | 32000 | 31950 | 32000 | 31950 | 1682 |
| 272 | 20230728 | 143300 | 22066888550 | 31950 | 31950 | 31950 | 31900 | 230 |
| 273 | 20230728 | 143200 | 22059545050 | 31950 | 31950 | 31950 | 31900 | 681 |
| 274 | 20230728 | 143100 | 22037800550 | 31900 | 32000 | 32000 | 31900 | 1873 |
| 275 | 20230728 | 143000 | 21977966850 | 31950 | 31950 | 32000 | 31950 | 728 |
| 276 | 20230728 | 142900 | 21954702000 | 32000 | 31900 | 32000 | 31900 | 4347 |
| 277 | 20230728 | 142800 | 21816011950 | 31900 | 31850 | 31900 | 31850 | 775 |
| 278 | 20230728 | 142700 | 21791306550 | 31900 | 31850 | 31900 | 31850 | 879 |
| 279 | 20230728 | 142600 | 21763303750 | 31900 | 31850 | 31900 | 31850 | 466 |
| 280 | 20230728 | 142500 | 21748456450 | 31850 | 31850 | 31900 | 31850 | 575 |
| 281 | 20230728 | 142400 | 21730139550 | 31900 | 31900 | 31900 | 31850 | 122 |
| 282 | 20230728 | 142300 | 21726247800 | 31850 | 31850 | 31900 | 31850 | 212 |
| 283 | 20230728 | 142200 | 21719489750 | 31900 | 31900 | 31900 | 31900 | 17 |
| 284 | 20230728 | 142100 | 21718947450 | 31900 | 31850 | 31900 | 31850 | 250 |
| 285 | 20230728 | 142000 | 21710984850 | 31850 | 31850 | 31850 | 31850 | 615 |
| 286 | 20230728 | 141900 | 21691397100 | 31850 | 31850 | 31850 | 31800 | 1600 |
| 287 | 20230728 | 141800 | 21640437150 | 31850 | 31850 | 31850 | 31800 | 6240 |
| 288 | 20230728 | 141700 | 21441709750 | 31850 | 31850 | 31850 | 31800 | 92 |
| 289 | 20230728 | 141600 | 21438782900 | 31850 | 31800 | 31850 | 31800 | 1021 |
| 290 | 20230728 | 141500 | 21406302100 | 31850 | 31800 | 31850 | 31800 | 31 |
| 291 | 20230728 | 141400 | 21405315550 | 31850 | 31800 | 31850 | 31800 | 327 |
| 292 | 20230728 | 141300 | 21394914300 | 31800 | 31800 | 31800 | 31800 | 111 |
| 293 | 20230728 | 141200 | 21391384500 | 31800 | 31800 | 31800 | 31800 | 850 |
| 294 | 20230728 | 141100 | 21364354500 | 31800 | 31850 | 31900 | 31800 | 3694 |
| 295 | 20230728 | 141000 | 21246731000 | 31900 | 31900 | 31900 | 31850 | 417 |
| 296 | 20230728 | 140900 | 21233443600 | 31900 | 31900 | 31900 | 31850 | 455 |
| 297 | 20230728 | 140800 | 21218951400 | 31900 | 31950 | 31950 | 31850 | 3496 |
| 298 | 20230728 | 140700 | 21107423500 | 31950 | 31950 | 32000 | 31950 | 2475 |
| 299 | 20230728 | 140600 | 21028298250 | 32000 | 32000 | 32000 | 32000 | 299 |
| 300 | 20230728 | 140500 | 21018730250 | 31950 | 32000 | 32000 | 31950 | 522 |
| 301 | 20230728 | 140400 | 21002048250 | 31950 | 31950 | 32000 | 31950 | 1047 |
| 302 | 20230728 | 140300 | 20968581900 | 31950 | 31950 | 31950 | 31950 | 1831 |
| 303 | 20230728 | 140200 | 20910081450 | 31950 | 32000 | 32000 | 31950 | 306 |
| 304 | 20230728 | 140100 | 20900302400 | 32000 | 32050 | 32050 | 32000 | 373 |
| 305 | 20230728 | 140000 | 20888364800 | 32050 | 31950 | 32050 | 31950 | 2793 |
| 306 | 20230728 | 135900 | 20798997750 | 31950 | 31950 | 31950 | 31950 | 1751 |
| 307 | 20230728 | 135800 | 20743053300 | 31950 | 31950 | 31950 | 31950 | 585 |
| 308 | 20230728 | 135700 | 20724362550 | 31950 | 31950 | 32000 | 31950 | 24 |
| 309 | 20230728 | 135600 | 20723595150 | 31950 | 31950 | 31950 | 31950 | 9 |
| 310 | 20230728 | 135500 | 20723307600 | 31950 | 31950 | 31950 | 31950 | 489 |
| 311 | 20230728 | 135400 | 20707684050 | 31950 | 31950 | 31950 | 31950 | 674 |
| 312 | 20230728 | 135300 | 20686149750 | 31950 | 31950 | 31950 | 31950 | 1141 |
| 313 | 20230728 | 135200 | 20649694800 | 31950 | 31950 | 32000 | 31950 | 578 |
| 314 | 20230728 | 135100 | 20631214450 | 31950 | 31950 | 31950 | 31950 | 60 |
| 315 | 20230728 | 135000 | 20629297450 | 32000 | 32000 | 32050 | 32000 | 1786 |
| 316 | 20230728 | 134900 | 20572145350 | 32000 | 31950 | 32000 | 31900 | 1430 |
| 317 | 20230728 | 134800 | 20526452200 | 31900 | 31950 | 31950 | 31900 | 1415 |
| 318 | 20230728 | 134700 | 20481312200 | 31950 | 32000 | 32000 | 31950 | 2112 |
| 319 | 20230728 | 134600 | 20413821200 | 32000 | 32000 | 32000 | 31950 | 1420 |
| 320 | 20230728 | 134500 | 20368416200 | 32000 | 32050 | 32050 | 31950 | 1876 |
| 321 | 20230728 | 134400 | 20308387900 | 32000 | 32000 | 32000 | 32000 | 5483 |
| 322 | 20230728 | 134300 | 20132931900 | 32050 | 32000 | 32050 | 32000 | 2964 |
| 323 | 20230728 | 134200 | 20038059250 | 32050 | 32050 | 32050 | 32000 | 1152 |
| 324 | 20230728 | 134100 | 20001141550 | 32050 | 32050 | 32100 | 32000 | 373 |
| 325 | 20230728 | 134000 | 19989178200 | 32050 | 32000 | 32050 | 32000 | 1271 |
| 326 | 20230728 | 133900 | 19948466800 | 32050 | 32050 | 32050 | 32000 | 629 |
| 327 | 20230728 | 133800 | 19928330000 | 32050 | 32000 | 32050 | 32000 | 1166 |
| 328 | 20230728 | 133700 | 19890979700 | 32050 | 32000 | 32050 | 32000 | 909 |
| 329 | 20230728 | 133600 | 19861862850 | 32050 | 32050 | 32050 | 32000 | 940 |
| 330 | 20230728 | 133500 | 19831748150 | 32050 | 32050 | 32050 | 32050 | 359 |
| 331 | 20230728 | 133400 | 19820242200 | 32100 | 32050 | 32100 | 32050 | 753 |
| 332 | 20230728 | 133300 | 19796106600 | 32000 | 32050 | 32050 | 32000 | 272 |
| 333 | 20230728 | 133200 | 19787400800 | 32050 | 32050 | 32050 | 32050 | 421 |
| 334 | 20230728 | 133100 | 19773907750 | 32050 | 32000 | 32100 | 32000 | 88 |
| 335 | 20230728 | 133000 | 19771087150 | 32050 | 32000 | 32050 | 31950 | 2931 |
| 336 | 20230728 | 132900 | 19677250450 | 32000 | 31950 | 32000 | 31950 | 1741 |
| 337 | 20230728 | 132800 | 19621616850 | 31950 | 32000 | 32000 | 31950 | 530 |
| 338 | 20230728 | 132700 | 19604664150 | 32000 | 32100 | 32100 | 32000 | 687 |
| 339 | 20230728 | 132600 | 19582651000 | 32100 | 32100 | 32100 | 32050 | 169 |
| 340 | 20230728 | 132500 | 19577227500 | 32050 | 32050 | 32050 | 32050 | 176 |
| 341 | 20230728 | 132400 | 19571586700 | 32050 | 32000 | 32050 | 32000 | 571 |
| 342 | 20230728 | 132300 | 19553286200 | 32050 | 32100 | 32100 | 32000 | 171 |
| 343 | 20230728 | 132200 | 19547801550 | 32100 | 32100 | 32100 | 32100 | 589 |
| 344 | 20230728 | 132100 | 19528894650 | 32100 | 32000 | 32100 | 31900 | 4822 |
| 345 | 20230728 | 132000 | 19374385550 | 32000 | 31900 | 32000 | 31900 | 4004 |
| 346 | 20230728 | 131900 | 19246545600 | 31900 | 31900 | 31950 | 31900 | 1707 |
| 347 | 20230728 | 131800 | 19192092250 | 31950 | 31950 | 32000 | 31950 | 2361 |
| 348 | 20230728 | 131700 | 19116603850 | 31950 | 32000 | 32000 | 31950 | 749 |
| 349 | 20230728 | 131600 | 19092660150 | 32000 | 32000 | 32000 | 32000 | 114 |
| 350 | 20230728 | 131500 | 19089012150 | 32000 | 31950 | 32000 | 31950 | 674 |
| 351 | 20230728 | 131400 | 19067474550 | 32000 | 32000 | 32000 | 32000 | 1460 |
| 352 | 20230728 | 131300 | 19020754550 | 32050 | 32050 | 32050 | 32000 | 137 |
| 353 | 20230728 | 131200 | 19016365700 | 32050 | 32050 | 32050 | 32000 | 698 |
| 354 | 20230728 | 131100 | 18994023250 | 32050 | 32000 | 32050 | 32000 | 427 |
| 355 | 20230728 | 131000 | 18980349900 | 32050 | 32050 | 32050 | 32050 | 1198 |
| 356 | 20230728 | 130900 | 18941954000 | 32050 | 32000 | 32050 | 31950 | 4378 |
| 357 | 20230728 | 130800 | 18801789350 | 31950 | 31950 | 32000 | 31950 | 921 |
| 358 | 20230728 | 130700 | 18772318400 | 32000 | 31950 | 32000 | 31950 | 237 |
| 359 | 20230728 | 130600 | 18764743900 | 31900 | 31900 | 32000 | 31900 | 2556 |
| 360 | 20230728 | 130500 | 18683120400 | 31900 | 31950 | 31950 | 31900 | 2280 |
| 361 | 20230728 | 130400 | 18610365600 | 31950 | 32000 | 32000 | 31950 | 1311 |
| 362 | 20230728 | 130300 | 18568459100 | 32000 | 32000 | 32050 | 32000 | 3654 |
| 363 | 20230728 | 130200 | 18451529350 | 32050 | 32000 | 32050 | 32000 | 487 |
| 364 | 20230728 | 130100 | 18435939650 | 32050 | 32000 | 32050 | 32000 | 1688 |
| 365 | 20230728 | 130000 | 18381845250 | 32050 | 32000 | 32050 | 32000 | 2452 |
| 366 | 20230728 | 125900 | 18303276550 | 32000 | 32000 | 32000 | 32000 | 640 |
| 367 | 20230728 | 125800 | 18282796550 | 32000 | 32050 | 32050 | 32000 | 885 |
| 368 | 20230728 | 125700 | 18254472300 | 32050 | 32050 | 32050 | 32000 | 87 |
| 369 | 20230728 | 125600 | 18251687600 | 32050 | 32050 | 32050 | 32000 | 759 |
| 370 | 20230728 | 125500 | 18227367550 | 32050 | 32000 | 32050 | 32000 | 1712 |
| 371 | 20230728 | 125400 | 18172527950 | 32050 | 31950 | 32050 | 31950 | 3877 |
| 372 | 20230728 | 125300 | 18048628050 | 31950 | 31900 | 31950 | 31900 | 1489 |
| 373 | 20230728 | 125200 | 18001120950 | 31900 | 31950 | 31950 | 31900 | 182 |
| 374 | 20230728 | 125100 | 17995312500 | 31950 | 31950 | 31950 | 31900 | 49 |
| 375 | 20230728 | 125000 | 17993748750 | 31900 | 31900 | 31900 | 31900 | 850 |
| 376 | 20230728 | 124900 | 17966633750 | 31900 | 31900 | 31900 | 31850 | 223 |
| 377 | 20230728 | 124800 | 17959522650 | 31900 | 31900 | 31900 | 31850 | 828 |
| 378 | 20230728 | 124700 | 17933112050 | 31900 | 31900 | 31900 | 31900 | 784 |
| 379 | 20230728 | 124600 | 17908102450 | 31900 | 31850 | 31900 | 31850 | 1190 |
| 380 | 20230728 | 124500 | 17870144550 | 31850 | 31900 | 31900 | 31850 | 550 |
| 381 | 20230728 | 124400 | 17852620600 | 31900 | 31900 | 31900 | 31850 | 1814 |
| 382 | 20230728 | 124300 | 17794804450 | 31900 | 31950 | 31950 | 31850 | 1681 |
| 383 | 20230728 | 124200 | 17741204800 | 31950 | 32000 | 32000 | 31800 | 2714 |
| 384 | 20230728 | 124100 | 17654638500 | 32000 | 32000 | 32000 | 32000 | 2307 |
| 385 | 20230728 | 124000 | 17580814500 | 32000 | 32050 | 32100 | 32000 | 2963 |
| 386 | 20230728 | 123900 | 17485786700 | 32050 | 32000 | 32050 | 32000 | 284 |
| 387 | 20230728 | 123800 | 17476698250 | 32000 | 32000 | 32050 | 31950 | 1004 |
| 388 | 20230728 | 123700 | 17444560400 | 31950 | 32050 | 32100 | 31950 | 3374 |
| 389 | 20230728 | 123600 | 17336553250 | 32050 | 32050 | 32050 | 32000 | 3099 |
| 390 | 20230728 | 123500 | 17237230750 | 32050 | 32000 | 32050 | 32000 | 2097 |
| 391 | 20230728 | 123400 | 17170021950 | 32050 | 31950 | 32050 | 31950 | 2725 |
| 392 | 20230728 | 123300 | 17082882300 | 32000 | 31950 | 32000 | 31950 | 1421 |
| 393 | 20230728 | 123200 | 17037413350 | 31950 | 31900 | 31950 | 31900 | 2060 |
| 394 | 20230728 | 123100 | 16971598000 | 31950 | 31900 | 31950 | 31850 | 2149 |
| 395 | 20230728 | 123000 | 16903048050 | 31900 | 31800 | 31900 | 31800 | 2981 |
| 396 | 20230728 | 122900 | 16808097250 | 31800 | 31850 | 31850 | 31800 | 846 |
| 397 | 20230728 | 122800 | 16781165300 | 31850 | 31850 | 31850 | 31850 | 118 |
| 398 | 20230728 | 122700 | 16777407000 | 31850 | 31800 | 31850 | 31800 | 848 |
| 399 | 20230728 | 122600 | 16750434650 | 31800 | 31800 | 31850 | 31800 | 678 |
| 400 | 20230728 | 122500 | 16728871450 | 31850 | 31800 | 31850 | 31800 | 168 |
| 401 | 20230728 | 122400 | 16723521150 | 31800 | 31800 | 31800 | 31800 | 154 |
| 402 | 20230728 | 122300 | 16718623950 | 31850 | 31750 | 31850 | 31750 | 2784 |
| 403 | 20230728 | 122200 | 16630094450 | 31800 | 31800 | 31800 | 31750 | 745 |
| 404 | 20230728 | 122100 | 16606403500 | 31750 | 31800 | 31800 | 31750 | 212 |
| 405 | 20230728 | 122000 | 16599671600 | 31800 | 31750 | 31800 | 31750 | 951 |
| 406 | 20230728 | 121900 | 16569473200 | 31750 | 31800 | 31800 | 31750 | 3 |
| 407 | 20230728 | 121800 | 16569377900 | 31750 | 31800 | 31800 | 31750 | 120 |
| 408 | 20230728 | 121700 | 16565567550 | 31800 | 31750 | 31800 | 31750 | 143 |
| 409 | 20230728 | 121600 | 16561026900 | 31800 | 31800 | 31800 | 31750 | 428 |
| 410 | 20230728 | 121500 | 16547420050 | 31800 | 31800 | 31800 | 31800 | 1832 |
| 411 | 20230728 | 121400 | 16489162450 | 31800 | 31850 | 31850 | 31800 | 1590 |
| 412 | 20230728 | 121300 | 16438594050 | 31850 | 31850 | 31850 | 31800 | 99 |
| 413 | 20230728 | 121200 | 16435444300 | 31850 | 31850 | 31850 | 31800 | 102 |
| 414 | 20230728 | 121100 | 16432196200 | 31850 | 31800 | 31850 | 31800 | 354 |
| 415 | 20230728 | 121000 | 16420922850 | 31800 | 31850 | 31850 | 31800 | 121 |
| 416 | 20230728 | 120900 | 16417072200 | 31850 | 31850 | 31850 | 31850 | 69 |
| 417 | 20230728 | 120800 | 16414874550 | 31850 | 31850 | 31850 | 31800 | 286 |
| 418 | 20230728 | 120700 | 16405765700 | 31850 | 31850 | 31850 | 31800 | 140 |
| 419 | 20230728 | 120600 | 16401307500 | 31800 | 31850 | 31850 | 31800 | 100 |
| 420 | 20230728 | 120500 | 16398123650 | 31850 | 31800 | 31850 | 31800 | 349 |
| 421 | 20230728 | 120400 | 16387020400 | 31800 | 31800 | 31850 | 31800 | 1470 |
| 422 | 20230728 | 120300 | 16340274250 | 31800 | 31850 | 31850 | 31800 | 249 |
| 423 | 20230728 | 120200 | 16332352700 | 31850 | 31800 | 31850 | 31750 | 1876 |
| 424 | 20230728 | 120100 | 16272700000 | 31800 | 31750 | 31800 | 31750 | 730 |
| 425 | 20230728 | 120000 | 16249508150 | 31750 | 31800 | 31800 | 31750 | 591 |
| 426 | 20230728 | 115900 | 16230738900 | 31750 | 31800 | 31800 | 31750 | 515 |
| 427 | 20230728 | 115800 | 16214366900 | 31800 | 31750 | 31800 | 31750 | 35 |
| 428 | 20230728 | 115700 | 16213255250 | 31750 | 31750 | 31750 | 31750 | 638 |
| 429 | 20230728 | 115600 | 16192998750 | 31750 | 31750 | 31750 | 31750 | 355 |
| 430 | 20230728 | 115500 | 16181727500 | 31750 | 31750 | 31750 | 31750 | 693 |
| 431 | 20230728 | 115400 | 16159724750 | 31750 | 31750 | 31750 | 31750 | 501 |
| 432 | 20230728 | 115300 | 16143818000 | 31750 | 31750 | 31750 | 31750 | 2103 |
| 433 | 20230728 | 115200 | 16077047750 | 31750 | 31750 | 31750 | 31700 | 377 |
| 434 | 20230728 | 115100 | 16065084500 | 31700 | 31700 | 31750 | 31700 | 118 |
| 435 | 20230728 | 115000 | 16061343150 | 31700 | 31700 | 31750 | 31700 | 1287 |
| 436 | 20230728 | 114900 | 16020545200 | 31650 | 31700 | 31700 | 31650 | 52 |
| 437 | 20230728 | 114800 | 16018899300 | 31700 | 31700 | 31700 | 31650 | 90 |
| 438 | 20230728 | 114700 | 16016048650 | 31700 | 31600 | 31700 | 31600 | 776 |
| 439 | 20230728 | 114600 | 15991484500 | 31650 | 31550 | 31650 | 31550 | 2522 |
| 440 | 20230728 | 114500 | 15911788700 | 31600 | 31550 | 31600 | 31550 | 1925 |
| 441 | 20230728 | 114400 | 15850987850 | 31550 | 31550 | 31600 | 31550 | 734 |
| 442 | 20230728 | 114300 | 15827827150 | 31550 | 31600 | 31600 | 31550 | 953 |
| 443 | 20230728 | 114200 | 15797749100 | 31550 | 31550 | 31600 | 31550 | 425 |
| 444 | 20230728 | 114100 | 15784339350 | 31550 | 31550 | 31550 | 31550 | 89 |
| 445 | 20230728 | 114000 | 15781531400 | 31550 | 31550 | 31550 | 31500 | 1860 |
| 446 | 20230728 | 113900 | 15722852900 | 31550 | 31600 | 31600 | 31550 | 1959 |
| 447 | 20230728 | 113800 | 15661008300 | 31600 | 31600 | 31650 | 31600 | 575 |
| 448 | 20230728 | 113700 | 15642837800 | 31600 | 31650 | 31650 | 31600 | 1108 |
| 449 | 20230728 | 113600 | 15607799850 | 31650 | 31600 | 31650 | 31600 | 226 |
| 450 | 20230728 | 113500 | 15600656700 | 31600 | 31650 | 31650 | 31600 | 468 |
| 451 | 20230728 | 113400 | 15585853450 | 31650 | 31700 | 31700 | 31650 | 195 |
| 452 | 20230728 | 113300 | 15579679450 | 31700 | 31650 | 31700 | 31600 | 1090 |
| 453 | 20230728 | 113200 | 15545185350 | 31600 | 31650 | 31650 | 31600 | 426 |
| 454 | 20230728 | 113100 | 15531702500 | 31650 | 31650 | 31650 | 31650 | 804 |
| 455 | 20230728 | 113000 | 15506255900 | 31650 | 31600 | 31650 | 31600 | 1496 |
| 456 | 20230728 | 112900 | 15458956800 | 31600 | 31650 | 31650 | 31600 | 1548 |
| 457 | 20230728 | 112800 | 15410006550 | 31650 | 31650 | 31650 | 31600 | 1608 |
| 458 | 20230728 | 112700 | 15359119800 | 31650 | 31650 | 31700 | 31650 | 1037 |
| 459 | 20230728 | 112600 | 15326295150 | 31650 | 31650 | 31650 | 31650 | 2994 |
| 460 | 20230728 | 112500 | 15231535050 | 31650 | 31650 | 31650 | 31600 | 3331 |
| 461 | 20230728 | 112400 | 15126113900 | 31650 | 31650 | 31650 | 31600 | 856 |
| 462 | 20230728 | 112300 | 15099046500 | 31600 | 31650 | 31650 | 31600 | 4 |
| 463 | 20230728 | 112200 | 15098920050 | 31600 | 31600 | 31600 | 31600 | 723 |
| 464 | 20230728 | 112100 | 15076073250 | 31600 | 31600 | 31600 | 31550 | 1344 |
| 465 | 20230728 | 112000 | 15033603000 | 31600 | 31600 | 31600 | 31600 | 244 |
| 466 | 20230728 | 111900 | 15025892600 | 31600 | 31600 | 31600 | 31550 | 178 |
| 467 | 20230728 | 111800 | 15020268150 | 31600 | 31600 | 31600 | 31550 | 757 |
| 468 | 20230728 | 111700 | 14996347450 | 31600 | 31600 | 31600 | 31550 | 817 |
| 469 | 20230728 | 111600 | 14970552850 | 31600 | 31550 | 31600 | 31500 | 3061 |
| 470 | 20230728 | 111500 | 14873978950 | 31550 | 31600 | 31600 | 31550 | 474 |
| 471 | 20230728 | 111400 | 14859009900 | 31600 | 31600 | 31600 | 31550 | 332 |
| 472 | 20230728 | 111300 | 14848528150 | 31600 | 31600 | 31600 | 31550 | 910 |
| 473 | 20230728 | 111200 | 14819783500 | 31600 | 31600 | 31600 | 31550 | 652 |
| 474 | 20230728 | 111100 | 14799184400 | 31600 | 31500 | 31600 | 31500 | 2131 |
| 475 | 20230728 | 111000 | 14731894550 | 31550 | 31500 | 31550 | 31500 | 330 |
| 476 | 20230728 | 110900 | 14721496550 | 31500 | 31450 | 31550 | 31450 | 1398 |
| 477 | 20230728 | 110800 | 14677461550 | 31450 | 31400 | 31500 | 31400 | 1155 |
| 478 | 20230728 | 110700 | 14641130800 | 31450 | 31450 | 31450 | 31400 | 1154 |
| 479 | 20230728 | 110600 | 14604853700 | 31400 | 31450 | 31450 | 31400 | 567 |
| 480 | 20230728 | 110500 | 14587028950 | 31450 | 31450 | 31450 | 31400 | 476 |
| 481 | 20230728 | 110400 | 14572068800 | 31450 | 31400 | 31450 | 31400 | 2936 |
| 482 | 20230728 | 110300 | 14479878300 | 31400 | 31500 | 31550 | 31400 | 1891 |
| 483 | 20230728 | 110200 | 14420420200 | 31500 | 31450 | 31500 | 31450 | 1349 |
| 484 | 20230728 | 110100 | 14377932300 | 31500 | 31500 | 31550 | 31450 | 940 |
| 485 | 20230728 | 110000 | 14348338850 | 31500 | 31500 | 31500 | 31500 | 751 |
| 486 | 20230728 | 105900 | 14324682350 | 31500 | 31550 | 31550 | 31450 | 2175 |
| 487 | 20230728 | 105800 | 14256135400 | 31550 | 31550 | 31550 | 31550 | 608 |
| 488 | 20230728 | 105700 | 14236953000 | 31550 | 31500 | 31600 | 31500 | 902 |
| 489 | 20230728 | 105600 | 14208535550 | 31600 | 31450 | 31600 | 31450 | 2237 |
| 490 | 20230728 | 105500 | 14137981850 | 31450 | 31450 | 31450 | 31450 | 325 |
| 491 | 20230728 | 105400 | 14127760600 | 31400 | 31400 | 31400 | 31400 | 1468 |
| 492 | 20230728 | 105300 | 14081665400 | 31350 | 31450 | 31450 | 31350 | 1559 |
| 493 | 20230728 | 105200 | 14032770500 | 31400 | 31400 | 31450 | 31350 | 1211 |
| 494 | 20230728 | 105100 | 13994747600 | 31400 | 31400 | 31450 | 31350 | 1122 |
| 495 | 20230728 | 105000 | 13959539050 | 31400 | 31450 | 31450 | 31400 | 1447 |
| 496 | 20230728 | 104900 | 13914101850 | 31400 | 31450 | 31450 | 31400 | 890 |
| 497 | 20230728 | 104800 | 13886116950 | 31450 | 31400 | 31450 | 31400 | 253 |
| 498 | 20230728 | 104700 | 13878168450 | 31400 | 31400 | 31450 | 31400 | 2151 |
| 499 | 20230728 | 104600 | 13810612500 | 31450 | 31400 | 31450 | 31350 | 1362 |
| 500 | 20230728 | 104500 | 13767845900 | 31450 | 31500 | 31500 | 31400 | 2051 |
| 501 | 20230728 | 104400 | 13703365350 | 31500 | 31500 | 31550 | 31500 | 1475 |
| 502 | 20230728 | 104300 | 13656848500 | 31500 | 31450 | 31500 | 31450 | 653 |
| 503 | 20230728 | 104200 | 13636287150 | 31450 | 31450 | 31500 | 31400 | 1752 |
| 504 | 20230728 | 104100 | 13581192650 | 31400 | 31400 | 31400 | 31350 | 1799 |
| 505 | 20230728 | 104000 | 13524706800 | 31400 | 31350 | 31400 | 31350 | 821 |
| 506 | 20230728 | 103900 | 13498950550 | 31400 | 31400 | 31400 | 31400 | 400 |
| 507 | 20230728 | 103800 | 13486390550 | 31400 | 31400 | 31400 | 31350 | 923 |
| 508 | 20230728 | 103700 | 13457447200 | 31400 | 31400 | 31400 | 31350 | 1634 |
| 509 | 20230728 | 103600 | 13406169400 | 31400 | 31400 | 31450 | 31400 | 910 |
| 510 | 20230728 | 103500 | 13377595050 | 31400 | 31450 | 31450 | 31350 | 1370 |
| 511 | 20230728 | 103400 | 13334610250 | 31450 | 31400 | 31450 | 31350 | 1468 |
| 512 | 20230728 | 103300 | 13288515950 | 31350 | 31450 | 31450 | 31350 | 1777 |
| 513 | 20230728 | 103200 | 13232716750 | 31450 | 31450 | 31450 | 31400 | 104 |
| 514 | 20230728 | 103100 | 13229446100 | 31450 | 31400 | 31450 | 31300 | 2368 |
| 515 | 20230728 | 103000 | 13155222650 | 31400 | 31350 | 31400 | 31300 | 1260 |
| 516 | 20230728 | 102900 | 13115714800 | 31300 | 31350 | 31400 | 31300 | 1522 |
| 517 | 20230728 | 102800 | 13067972350 | 31350 | 31300 | 31350 | 31300 | 3045 |
| 518 | 20230728 | 102700 | 12972646200 | 31250 | 31300 | 31350 | 31250 | 2624 |
| 519 | 20230728 | 102600 | 12890516150 | 31300 | 31300 | 31300 | 31250 | 2066 |
| 520 | 20230728 | 102500 | 12825882700 | 31300 | 31300 | 31300 | 31250 | 1847 |
| 521 | 20230728 | 102400 | 12768126100 | 31300 | 31250 | 31300 | 31250 | 4273 |
| 522 | 20230728 | 102300 | 12634426150 | 31300 | 31300 | 31350 | 31250 | 1962 |
| 523 | 20230728 | 102200 | 12573022950 | 31300 | 31300 | 31350 | 31250 | 3227 |
| 524 | 20230728 | 102100 | 12472022450 | 31350 | 31350 | 31350 | 31350 | 815 |
| 525 | 20230728 | 102000 | 12446472200 | 31350 | 31450 | 31450 | 31300 | 9058 |
| 526 | 20230728 | 101900 | 12162559350 | 31450 | 31400 | 31450 | 31350 | 850 |
| 527 | 20230728 | 101800 | 12135869050 | 31400 | 31450 | 31450 | 31400 | 1657 |
| 528 | 20230728 | 101700 | 12083837600 | 31450 | 31450 | 31450 | 31350 | 2923 |
| 529 | 20230728 | 101600 | 11992064950 | 31500 | 31450 | 31500 | 31450 | 547 |
| 530 | 20230728 | 101500 | 11974853150 | 31500 | 31500 | 31500 | 31450 | 3693 |
| 531 | 20230728 | 101400 | 11858693200 | 31500 | 31500 | 31500 | 31450 | 1192 |
| 532 | 20230728 | 101300 | 11821145300 | 31450 | 31500 | 31550 | 31450 | 2876 |
| 533 | 20230728 | 101200 | 11730550250 | 31450 | 31500 | 31550 | 31450 | 969 |
| 534 | 20230728 | 101100 | 11700032200 | 31500 | 31500 | 31500 | 31500 | 996 |
| 535 | 20230728 | 101000 | 11668658200 | 31500 | 31350 | 31500 | 31350 | 1996 |
| 536 | 20230728 | 100900 | 11605940000 | 31400 | 31400 | 31400 | 31350 | 530 |
| 537 | 20230728 | 100800 | 11589314850 | 31400 | 31300 | 31400 | 31300 | 1180 |
| 538 | 20230728 | 100700 | 11552320150 | 31350 | 31350 | 31350 | 31300 | 1345 |
| 539 | 20230728 | 100600 | 11510183350 | 31350 | 31350 | 31400 | 31300 | 1956 |
| 540 | 20230728 | 100500 | 11448873400 | 31350 | 31400 | 31400 | 31350 | 2356 |
| 541 | 20230728 | 100400 | 11375008250 | 31400 | 31500 | 31500 | 31300 | 5720 |
| 542 | 20230728 | 100300 | 11195426750 | 31450 | 31650 | 31650 | 31450 | 6904 |
| 543 | 20230728 | 100200 | 10977571350 | 31600 | 31600 | 31650 | 31600 | 2381 |
| 544 | 20230728 | 100100 | 10902279150 | 31600 | 31500 | 31600 | 31450 | 2206 |
| 545 | 20230728 | 100000 | 10832757600 | 31500 | 31450 | 31500 | 31450 | 1728 |
| 546 | 20230728 | 095900 | 10778392650 | 31450 | 31500 | 31500 | 31400 | 1421 |
| 547 | 20230728 | 095800 | 10733702300 | 31450 | 31450 | 31450 | 31400 | 1575 |
| 548 | 20230728 | 095700 | 10684168600 | 31400 | 31450 | 31450 | 31400 | 2982 |
| 549 | 20230728 | 095600 | 10590489500 | 31450 | 31450 | 31500 | 31400 | 1891 |
| 550 | 20230728 | 095500 | 10531031850 | 31450 | 31450 | 31450 | 31400 | 1312 |
| 551 | 20230728 | 095400 | 10489774500 | 31400 | 31500 | 31500 | 31400 | 2611 |
| 552 | 20230728 | 095300 | 10407727950 | 31450 | 31450 | 31450 | 31400 | 1894 |
| 553 | 20230728 | 095200 | 10348164500 | 31400 | 31300 | 31400 | 31300 | 3016 |
| 554 | 20230728 | 095100 | 10253574700 | 31300 | 31200 | 31400 | 31150 | 9010 |
| 555 | 20230728 | 095000 | 9972268300 | 31200 | 31300 | 31300 | 31150 | 10248 |
| 556 | 20230728 | 094900 | 9652450500 | 31300 | 31350 | 31350 | 31250 | 5863 |
| 557 | 20230728 | 094800 | 9468954200 | 31400 | 31400 | 31450 | 31300 | 5648 |
| 558 | 20230728 | 094700 | 9291788350 | 31400 | 31400 | 31450 | 31400 | 1648 |
| 559 | 20230728 | 094600 | 9240029300 | 31400 | 31400 | 31400 | 31300 | 4725 |
| 560 | 20230728 | 094500 | 9091907300 | 31400 | 31600 | 31600 | 31350 | 9888 |
| 561 | 20230728 | 094400 | 8780751150 | 31550 | 31500 | 31600 | 31500 | 2277 |
| 562 | 20230728 | 094300 | 8708944150 | 31450 | 31550 | 31550 | 31450 | 13364 |
| 563 | 20230728 | 094200 | 8288082650 | 31550 | 31650 | 31650 | 31550 | 6083 |
| 564 | 20230728 | 094100 | 8095994350 | 31650 | 31850 | 31850 | 31650 | 4120 |
| 565 | 20230728 | 094000 | 7965232100 | 31850 | 31850 | 31900 | 31800 | 2335 |
| 566 | 20230728 | 093900 | 7890865200 | 31850 | 31800 | 31850 | 31750 | 3110 |
| 567 | 20230728 | 093800 | 7792010600 | 31800 | 31700 | 31850 | 31700 | 2785 |
| 568 | 20230728 | 093700 | 7703647800 | 31750 | 31700 | 31750 | 31650 | 2333 |
| 569 | 20230728 | 093600 | 7629638000 | 31650 | 31600 | 31850 | 31600 | 6866 |
| 570 | 20230728 | 093500 | 7411970500 | 31600 | 31650 | 31650 | 31500 | 13943 |
| 571 | 20230728 | 093400 | 6972092250 | 31650 | 31650 | 31700 | 31600 | 7153 |
| 572 | 20230728 | 093300 | 6745802650 | 31700 | 31800 | 31800 | 31700 | 11041 |
| 573 | 20230728 | 093200 | 6395367850 | 31800 | 31850 | 31850 | 31800 | 4077 |
| 574 | 20230728 | 093100 | 6265713800 | 31850 | 31850 | 31850 | 31750 | 5123 |
| 575 | 20230728 | 093000 | 6102783950 | 31850 | 31800 | 31850 | 31750 | 3416 |
| 576 | 20230728 | 092900 | 5994137050 | 31850 | 31800 | 31900 | 31750 | 4922 |
| 577 | 20230728 | 092800 | 5837556700 | 31800 | 31950 | 31950 | 31800 | 11012 |
| 578 | 20230728 | 092700 | 5486973250 | 31900 | 31950 | 32000 | 31900 | 3533 |
| 579 | 20230728 | 092600 | 5374188500 | 31950 | 32050 | 32050 | 31950 | 2538 |
| 580 | 20230728 | 092500 | 5292988950 | 32050 | 32000 | 32100 | 32000 | 6551 |
| 581 | 20230728 | 092400 | 5083247350 | 32000 | 32100 | 32100 | 32000 | 7058 |
| 582 | 20230728 | 092300 | 4857059000 | 32100 | 32150 | 32200 | 32100 | 4790 |
| 583 | 20230728 | 092200 | 4703213050 | 32150 | 32250 | 32250 | 32150 | 3668 |
| 584 | 20230728 | 092100 | 4585090250 | 32250 | 32200 | 32250 | 32200 | 1357 |
| 585 | 20230728 | 092000 | 4541348650 | 32200 | 32200 | 32250 | 32200 | 3799 |
| 586 | 20230728 | 091900 | 4418955900 | 32200 | 32150 | 32200 | 32100 | 7788 |
| 587 | 20230728 | 091800 | 4168562600 | 32200 | 32200 | 32250 | 32150 | 4826 |
| 588 | 20230728 | 091700 | 4013269800 | 32200 | 32250 | 32300 | 32200 | 3732 |
| 589 | 20230728 | 091600 | 3892981250 | 32300 | 32400 | 32400 | 32250 | 5297 |
| 590 | 20230728 | 091500 | 3721802850 | 32350 | 32350 | 32400 | 32350 | 1245 |
| 591 | 20230728 | 091400 | 3681525350 | 32350 | 32350 | 32500 | 32350 | 2499 |
| 592 | 20230728 | 091300 | 3600483600 | 32350 | 32300 | 32350 | 32300 | 4026 |
| 593 | 20230728 | 091200 | 3470377400 | 32300 | 32300 | 32350 | 32300 | 2557 |
| 594 | 20230728 | 091100 | 3387757800 | 32350 | 32450 | 32450 | 32300 | 7010 |
| 595 | 20230728 | 091000 | 3160996400 | 32400 | 32450 | 32500 | 32400 | 2999 |
| 596 | 20230728 | 090900 | 3063656200 | 32500 | 32550 | 32650 | 32500 | 3540 |
| 597 | 20230728 | 090800 | 2948520850 | 32600 | 32750 | 32750 | 32600 | 6927 |
| 598 | 20230728 | 090700 | 2722099200 | 32700 | 32650 | 32800 | 32650 | 7252 |
| 599 | 20230728 | 090600 | 2484834600 | 32650 | 32400 | 32700 | 32400 | 9405 |
| 600 | 20230728 | 090500 | 2178304850 | 32450 | 32500 | 32500 | 32400 | 5040 |
| 601 | 20230728 | 090400 | 2014747650 | 32500 | 32300 | 32550 | 32200 | 8539 |
| 602 | 20230728 | 090300 | 1738100000 | 32350 | 32350 | 32350 | 32200 | 5584 |
| 603 | 20230728 | 090200 | 1557804150 | 32350 | 32450 | 32500 | 32350 | 17678 |
| 604 | 20230728 | 090100 | 984882100 | 32450 | 32350 | 32450 | 32350 | 8024 |
| 605 | 20230728 | 090000 | 725110100 | 32400 | 32500 | 32500 | 32250 | 22341 |