31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 3 | 20230728 | 183100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230728 | 183000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230728 | 182900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230728 | 182800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230728 | 182700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230728 | 182600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230728 | 182500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230728 | 182400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230728 | 182300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230728 | 182200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230728 | 182100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230728 | 182000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230728 | 181900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230728 | 181800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230728 | 181700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230728 | 181600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230728 | 181500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230728 | 181400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230728 | 181300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230728 | 181200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230728 | 181100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230728 | 181000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230728 | 180900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230728 | 180800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230728 | 180700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230728 | 180600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230728 | 180500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230728 | 180400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230728 | 180300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230728 | 180200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 33 | 20230728 | 180100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230728 | 180000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230728 | 175900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230728 | 175800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230728 | 175700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230728 | 175600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230728 | 175500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230728 | 175400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230728 | 175300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230728 | 175200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230728 | 175100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230728 | 175000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230728 | 174900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230728 | 174800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230728 | 174700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230728 | 174600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230728 | 174500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230728 | 174400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230728 | 174300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230728 | 174200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230728 | 174100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230728 | 174000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230728 | 173900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230728 | 173800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230728 | 173700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230728 | 173600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230728 | 173500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230728 | 173400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230728 | 173300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230728 | 173200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 63 | 20230728 | 173100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230728 | 173000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230728 | 172900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230728 | 172800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230728 | 172700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230728 | 172600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230728 | 172500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230728 | 172400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230728 | 172300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230728 | 172200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230728 | 172100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230728 | 172000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230728 | 171900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230728 | 171800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230728 | 171700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230728 | 171600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230728 | 171500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230728 | 171400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230728 | 171300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230728 | 171200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230728 | 171100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230728 | 171000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230728 | 170900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230728 | 170800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230728 | 170700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230728 | 170600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230728 | 170500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230728 | 170400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230728 | 170300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230728 | 170200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 93 | 20230728 | 170100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230728 | 170000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230728 | 165900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230728 | 165800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230728 | 165700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230728 | 165600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230728 | 165500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230728 | 165400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230728 | 165300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230728 | 165200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230728 | 165100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230728 | 165000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230728 | 164900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230728 | 164800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230728 | 164700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230728 | 164600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230728 | 164500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230728 | 164400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230728 | 164300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230728 | 164200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230728 | 164100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230728 | 164000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230728 | 163900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230728 | 163800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230728 | 163700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230728 | 163600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230728 | 163500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230728 | 163400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230728 | 163300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230728 | 163200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 123 | 20230728 | 163100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230728 | 163000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230728 | 162900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230728 | 162800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230728 | 162700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230728 | 162600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230728 | 162500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230728 | 162400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230728 | 162300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230728 | 162200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230728 | 162100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230728 | 162000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230728 | 161900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230728 | 161800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230728 | 161700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230728 | 161600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230728 | 161500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230728 | 161400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230728 | 161300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230728 | 161200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230728 | 161100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230728 | 161000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230728 | 160900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230728 | 160800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230728 | 160700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230728 | 160600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230728 | 160500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230728 | 160400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230728 | 160300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230728 | 160200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 153 | 20230728 | 160100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230728 | 160000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230728 | 155900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230728 | 155800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230728 | 155700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230728 | 155600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230728 | 155500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230728 | 155400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230728 | 155300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230728 | 155200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230728 | 155100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230728 | 155000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230728 | 154900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230728 | 154800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230728 | 154700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230728 | 154600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230728 | 154500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230728 | 154400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230728 | 154300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230728 | 154200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230728 | 154100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230728 | 154000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230728 | 153900 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230728 | 153800 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230728 | 153700 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230728 | 153600 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230728 | 153500 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230728 | 153400 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230728 | 153300 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230728 | 153200 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 183 | 20230728 | 153100 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230728 | 153000 | 14266190550 | 37700 | 37700 | 37700 | 37700 | 3841 |
| 185 | 20230728 | 152900 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230728 | 152800 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230728 | 152700 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230728 | 152600 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230728 | 152500 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230728 | 152400 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230728 | 152300 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230728 | 152200 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230728 | 152100 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230728 | 152000 | 14121384850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230728 | 151900 | 14121384850 | 37700 | 37650 | 37700 | 37550 | 1102 |
| 196 | 20230728 | 151800 | 14079923900 | 37650 | 37550 | 37650 | 37500 | 4986 |
| 197 | 20230728 | 151700 | 13892647950 | 37550 | 37600 | 37600 | 37550 | 1057 |
| 198 | 20230728 | 151600 | 13852955900 | 37550 | 37600 | 37600 | 37550 | 1398 |
| 199 | 20230728 | 151500 | 13800453450 | 37600 | 37600 | 37600 | 37550 | 223 |
| 200 | 20230728 | 151400 | 13792075300 | 37600 | 37550 | 37600 | 37550 | 592 |
| 201 | 20230728 | 151300 | 13769840700 | 37550 | 37500 | 37550 | 37500 | 881 |
| 202 | 20230728 | 151200 | 13736801900 | 37500 | 37400 | 37500 | 37350 | 1300 |
| 203 | 20230728 | 151100 | 13688133550 | 37450 | 37400 | 37450 | 37350 | 401 |
| 204 | 20230728 | 151000 | 13673135900 | 37400 | 37500 | 37500 | 37400 | 638 |
| 205 | 20230728 | 150900 | 13649272400 | 37400 | 37500 | 37500 | 37400 | 230 |
| 206 | 20230728 | 150800 | 13640653300 | 37500 | 37400 | 37500 | 37400 | 386 |
| 207 | 20230728 | 150700 | 13626202600 | 37450 | 37400 | 37450 | 37400 | 154 |
| 208 | 20230728 | 150600 | 13620439850 | 37450 | 37500 | 37500 | 37450 | 514 |
| 209 | 20230728 | 150500 | 13601190250 | 37500 | 37450 | 37500 | 37450 | 199 |
| 210 | 20230728 | 150400 | 13593733650 | 37500 | 37500 | 37500 | 37450 | 195 |
| 211 | 20230728 | 150300 | 13586426200 | 37500 | 37500 | 37500 | 37450 | 42 |
| 212 | 20230728 | 150200 | 13584851950 | 37550 | 37400 | 37550 | 37400 | 470 |
| 213 | 20230728 | 150100 | 13567205650 | 37400 | 37550 | 37600 | 37400 | 1502 |
| 214 | 20230728 | 150000 | 13511017850 | 37600 | 37550 | 37600 | 37400 | 299 |
| 215 | 20230728 | 145900 | 13499814950 | 37550 | 37500 | 37600 | 37400 | 490 |
| 216 | 20230728 | 145800 | 13481452800 | 37600 | 37550 | 37600 | 37500 | 1007 |
| 217 | 20230728 | 145700 | 13443617450 | 37550 | 37500 | 37550 | 37350 | 318 |
| 218 | 20230728 | 145600 | 13431691400 | 37500 | 37600 | 37600 | 37300 | 2224 |
| 219 | 20230728 | 145500 | 13348252450 | 37600 | 37600 | 37600 | 37550 | 167 |
| 220 | 20230728 | 145400 | 13341974000 | 37600 | 37550 | 37600 | 37550 | 301 |
| 221 | 20230728 | 145300 | 13330668650 | 37600 | 37600 | 37600 | 37550 | 191 |
| 222 | 20230728 | 145200 | 13323491700 | 37600 | 37550 | 37600 | 37500 | 1343 |
| 223 | 20230728 | 145100 | 13273027500 | 37550 | 37450 | 37550 | 37400 | 2900 |
| 224 | 20230728 | 145000 | 13164353750 | 37450 | 37400 | 37450 | 37400 | 135 |
| 225 | 20230728 | 144900 | 13159299400 | 37400 | 37450 | 37450 | 37400 | 101 |
| 226 | 20230728 | 144800 | 13155521000 | 37450 | 37450 | 37450 | 37400 | 38 |
| 227 | 20230728 | 144700 | 13154098900 | 37450 | 37450 | 37450 | 37400 | 140 |
| 228 | 20230728 | 144600 | 13148856800 | 37500 | 37500 | 37500 | 37500 | 218 |
| 229 | 20230728 | 144500 | 13140681800 | 37350 | 37400 | 37450 | 37350 | 852 |
| 230 | 20230728 | 144400 | 13108801200 | 37400 | 37450 | 37500 | 37350 | 1359 |
| 231 | 20230728 | 144300 | 13057926250 | 37450 | 37400 | 37450 | 37400 | 161 |
| 232 | 20230728 | 144200 | 13051900300 | 37450 | 37450 | 37450 | 37400 | 49 |
| 233 | 20230728 | 144100 | 13050067400 | 37450 | 37450 | 37450 | 37450 | 81 |
| 234 | 20230728 | 144000 | 13047033950 | 37450 | 37300 | 37450 | 37300 | 120 |
| 235 | 20230728 | 143900 | 13042545100 | 37300 | 37400 | 37500 | 37300 | 637 |
| 236 | 20230728 | 143800 | 13018695050 | 37300 | 37400 | 37400 | 37250 | 696 |
| 237 | 20230728 | 143700 | 12992677200 | 37400 | 37400 | 37400 | 37300 | 206 |
| 238 | 20230728 | 143600 | 12984991500 | 37450 | 37450 | 37450 | 37400 | 186 |
| 239 | 20230728 | 143500 | 12978028200 | 37400 | 37450 | 37450 | 37400 | 453 |
| 240 | 20230728 | 143400 | 12961077700 | 37450 | 37350 | 37450 | 37250 | 3122 |
| 241 | 20230728 | 143300 | 12844370800 | 37350 | 37350 | 37500 | 37350 | 2279 |
| 242 | 20230728 | 143200 | 12759192900 | 37350 | 37250 | 37350 | 37200 | 887 |
| 243 | 20230728 | 143100 | 12726150450 | 37300 | 37300 | 37300 | 37300 | 11 |
| 244 | 20230728 | 143000 | 12725740150 | 37250 | 37200 | 37350 | 37200 | 216 |
| 245 | 20230728 | 142900 | 12717693650 | 37200 | 37100 | 37400 | 37100 | 1019 |
| 246 | 20230728 | 142800 | 12679741100 | 37250 | 37200 | 37400 | 37100 | 1050 |
| 247 | 20230728 | 142700 | 12640652500 | 37150 | 37150 | 37200 | 37050 | 765 |
| 248 | 20230728 | 142600 | 12612254150 | 37100 | 37250 | 37250 | 37100 | 324 |
| 249 | 20230728 | 142500 | 12600218600 | 37250 | 37150 | 37250 | 37150 | 163 |
| 250 | 20230728 | 142400 | 12594155750 | 37200 | 37200 | 37250 | 37100 | 263 |
| 251 | 20230728 | 142300 | 12584379250 | 37200 | 37100 | 37200 | 37100 | 280 |
| 252 | 20230728 | 142200 | 12573978350 | 37100 | 37150 | 37200 | 37100 | 207 |
| 253 | 20230728 | 142100 | 12566296150 | 37100 | 37150 | 37200 | 37100 | 192 |
| 254 | 20230728 | 142000 | 12559168000 | 37050 | 37150 | 37200 | 37000 | 257 |
| 255 | 20230728 | 141900 | 12549633000 | 37200 | 37150 | 37500 | 37000 | 2634 |
| 256 | 20230728 | 141800 | 12451741750 | 37200 | 37200 | 37250 | 37150 | 173 |
| 257 | 20230728 | 141700 | 12445308450 | 37200 | 37150 | 37250 | 37100 | 96 |
| 258 | 20230728 | 141600 | 12441740200 | 37250 | 37100 | 37250 | 37100 | 228 |
| 259 | 20230728 | 141500 | 12433266000 | 37100 | 37150 | 37150 | 37050 | 284 |
| 260 | 20230728 | 141400 | 12422733050 | 37100 | 37200 | 37200 | 37100 | 112 |
| 261 | 20230728 | 141300 | 12418577450 | 37100 | 37100 | 37200 | 37100 | 316 |
| 262 | 20230728 | 141200 | 12406853500 | 37150 | 37050 | 37200 | 37050 | 394 |
| 263 | 20230728 | 141100 | 12392219800 | 37050 | 37050 | 37150 | 37050 | 226 |
| 264 | 20230728 | 141000 | 12383838000 | 37050 | 37150 | 37150 | 37050 | 371 |
| 265 | 20230728 | 140900 | 12370078700 | 37100 | 37150 | 37200 | 37050 | 307 |
| 266 | 20230728 | 140800 | 12358688100 | 37100 | 37150 | 37200 | 37100 | 303 |
| 267 | 20230728 | 140700 | 12347430950 | 37100 | 37100 | 37250 | 37100 | 1066 |
| 268 | 20230728 | 140600 | 12307830500 | 37050 | 37050 | 37100 | 37000 | 256 |
| 269 | 20230728 | 140500 | 12298348150 | 37100 | 37000 | 37100 | 36950 | 564 |
| 270 | 20230728 | 140400 | 12277468650 | 37000 | 37000 | 37050 | 36950 | 654 |
| 271 | 20230728 | 140300 | 12253254100 | 37050 | 37050 | 37050 | 36950 | 594 |
| 272 | 20230728 | 140200 | 12231260900 | 36950 | 36950 | 37050 | 36950 | 524 |
| 273 | 20230728 | 140100 | 12211894800 | 37000 | 37050 | 37050 | 37000 | 464 |
| 274 | 20230728 | 140000 | 12194713850 | 37000 | 36950 | 37050 | 36900 | 1707 |
| 275 | 20230728 | 135900 | 12131581600 | 36950 | 37000 | 37050 | 36900 | 3009 |
| 276 | 20230728 | 135800 | 12020461000 | 37000 | 37000 | 37050 | 36950 | 2170 |
| 277 | 20230728 | 135700 | 11940171000 | 37000 | 37050 | 37050 | 37000 | 1706 |
| 278 | 20230728 | 135600 | 11877043950 | 37050 | 37100 | 37100 | 37000 | 1186 |
| 279 | 20230728 | 135500 | 11833104600 | 37100 | 37150 | 37150 | 37050 | 1343 |
| 280 | 20230728 | 135400 | 11783277750 | 37100 | 37150 | 37200 | 37100 | 995 |
| 281 | 20230728 | 135300 | 11746316450 | 37150 | 37200 | 37250 | 37150 | 741 |
| 282 | 20230728 | 135200 | 11718756550 | 37150 | 37100 | 37250 | 37100 | 700 |
| 283 | 20230728 | 135100 | 11692748150 | 37150 | 37200 | 37200 | 37050 | 2236 |
| 284 | 20230728 | 135000 | 11609785200 | 37200 | 37150 | 37250 | 37100 | 824 |
| 285 | 20230728 | 134900 | 11579159700 | 37150 | 37200 | 37200 | 37150 | 1138 |
| 286 | 20230728 | 134800 | 11536863600 | 37200 | 37250 | 37300 | 37200 | 233 |
| 287 | 20230728 | 134700 | 11528186050 | 37300 | 37250 | 37300 | 37200 | 529 |
| 288 | 20230728 | 134600 | 11508484650 | 37250 | 37400 | 37400 | 37250 | 355 |
| 289 | 20230728 | 134500 | 11495256150 | 37300 | 37450 | 37450 | 37300 | 4049 |
| 290 | 20230728 | 134400 | 11344033000 | 37400 | 37400 | 37450 | 37400 | 194 |
| 291 | 20230728 | 134300 | 11336775650 | 37400 | 37400 | 37450 | 37400 | 104 |
| 292 | 20230728 | 134200 | 11332885150 | 37450 | 37400 | 37450 | 37400 | 290 |
| 293 | 20230728 | 134100 | 11322029150 | 37450 | 37350 | 37500 | 37350 | 220 |
| 294 | 20230728 | 134000 | 11313793600 | 37450 | 37350 | 37500 | 37350 | 2837 |
| 295 | 20230728 | 133900 | 11207704150 | 37350 | 37400 | 37400 | 37350 | 139 |
| 296 | 20230728 | 133800 | 11202510150 | 37350 | 37350 | 37400 | 37350 | 63 |
| 297 | 20230728 | 133700 | 11200156900 | 37400 | 37400 | 37400 | 37350 | 127 |
| 298 | 20230728 | 133600 | 11195412750 | 37400 | 37350 | 37400 | 37300 | 820 |
| 299 | 20230728 | 133500 | 11164789700 | 37300 | 37300 | 37350 | 37300 | 39 |
| 300 | 20230728 | 133400 | 11163334900 | 37300 | 37300 | 37350 | 37300 | 198 |
| 301 | 20230728 | 133300 | 11155949250 | 37350 | 37350 | 37350 | 37300 | 240 |
| 302 | 20230728 | 133200 | 11146994150 | 37300 | 37300 | 37350 | 37300 | 214 |
| 303 | 20230728 | 133100 | 11139011800 | 37300 | 37300 | 37300 | 37300 | 43 |
| 304 | 20230728 | 133000 | 11137407900 | 37350 | 37300 | 37350 | 37300 | 280 |
| 305 | 20230728 | 132900 | 11126961300 | 37250 | 37300 | 37300 | 37250 | 286 |
| 306 | 20230728 | 132800 | 11116302100 | 37300 | 37250 | 37300 | 37250 | 117 |
| 307 | 20230728 | 132700 | 11111941400 | 37300 | 37250 | 37300 | 37250 | 305 |
| 308 | 20230728 | 132600 | 11100569150 | 37300 | 37300 | 37350 | 37250 | 86 |
| 309 | 20230728 | 132500 | 11097362350 | 37300 | 37300 | 37350 | 37250 | 150 |
| 310 | 20230728 | 132400 | 11091773800 | 37200 | 37300 | 37350 | 37200 | 2499 |
| 311 | 20230728 | 132300 | 10998645050 | 37350 | 37400 | 37400 | 37300 | 1351 |
| 312 | 20230728 | 132200 | 10948174600 | 37400 | 37350 | 37450 | 37350 | 116 |
| 313 | 20230728 | 132100 | 10943840550 | 37400 | 37450 | 37450 | 37400 | 216 |
| 314 | 20230728 | 132000 | 10935761750 | 37400 | 37450 | 37450 | 37400 | 1129 |
| 315 | 20230728 | 131900 | 10893491950 | 37500 | 37400 | 37500 | 37400 | 397 |
| 316 | 20230728 | 131800 | 10878619350 | 37400 | 37500 | 37500 | 37400 | 2203 |
| 317 | 20230728 | 131700 | 10796159050 | 37450 | 37500 | 37500 | 37450 | 375 |
| 318 | 20230728 | 131600 | 10782097600 | 37550 | 37550 | 37550 | 37500 | 202 |
| 319 | 20230728 | 131500 | 10774515750 | 37550 | 37550 | 37550 | 37500 | 199 |
| 320 | 20230728 | 131400 | 10767052800 | 37500 | 37500 | 37550 | 37450 | 309 |
| 321 | 20230728 | 131300 | 10755464200 | 37500 | 37650 | 37650 | 37500 | 1127 |
| 322 | 20230728 | 131200 | 10713101850 | 37650 | 37650 | 37650 | 37600 | 103 |
| 323 | 20230728 | 131100 | 10709227150 | 37650 | 37650 | 37650 | 37600 | 63 |
| 324 | 20230728 | 131000 | 10706856350 | 37600 | 37650 | 37700 | 37600 | 191 |
| 325 | 20230728 | 130900 | 10699673850 | 37650 | 37600 | 37750 | 37600 | 160 |
| 326 | 20230728 | 130800 | 10693646500 | 37650 | 37600 | 37700 | 37600 | 200 |
| 327 | 20230728 | 130700 | 10686119200 | 37700 | 37650 | 37700 | 37600 | 110 |
| 328 | 20230728 | 130600 | 10681982150 | 37700 | 37600 | 37700 | 37600 | 537 |
| 329 | 20230728 | 130500 | 10661770000 | 37700 | 37750 | 37750 | 37650 | 1085 |
| 330 | 20230728 | 130400 | 10620895350 | 37750 | 37750 | 37750 | 37750 | 4 |
| 331 | 20230728 | 130300 | 10620744350 | 37750 | 37750 | 37750 | 37750 | 7 |
| 332 | 20230728 | 130200 | 10620480100 | 37700 | 37750 | 37750 | 37700 | 68 |
| 333 | 20230728 | 130100 | 10617915300 | 37750 | 37750 | 37750 | 37750 | 56 |
| 334 | 20230728 | 130000 | 10615801300 | 37700 | 37750 | 37750 | 37700 | 199 |
| 335 | 20230728 | 125900 | 10608298350 | 37750 | 37650 | 37750 | 37650 | 426 |
| 336 | 20230728 | 125800 | 10592238550 | 37700 | 37650 | 37750 | 37650 | 456 |
| 337 | 20230728 | 125700 | 10575049200 | 37650 | 37600 | 37650 | 37600 | 235 |
| 338 | 20230728 | 125600 | 10566210900 | 37550 | 37600 | 37600 | 37550 | 48 |
| 339 | 20230728 | 125500 | 10564406850 | 37600 | 37500 | 37600 | 37500 | 156 |
| 340 | 20230728 | 125400 | 10558546750 | 37500 | 37550 | 37550 | 37500 | 146 |
| 341 | 20230728 | 125300 | 10553070200 | 37550 | 37500 | 37550 | 37500 | 324 |
| 342 | 20230728 | 125200 | 10540919250 | 37550 | 37500 | 37550 | 37500 | 6 |
| 343 | 20230728 | 125100 | 10540694000 | 37550 | 37500 | 37550 | 37500 | 410 |
| 344 | 20230728 | 125000 | 10525315350 | 37500 | 37500 | 37500 | 37500 | 125 |
| 345 | 20230728 | 124900 | 10520627850 | 37500 | 37450 | 37550 | 37450 | 580 |
| 346 | 20230728 | 124800 | 10498854450 | 37550 | 37450 | 37550 | 37450 | 275 |
| 347 | 20230728 | 124700 | 10488547150 | 37450 | 37500 | 37500 | 37400 | 1775 |
| 348 | 20230728 | 124600 | 10422075550 | 37450 | 37500 | 37500 | 37450 | 599 |
| 349 | 20230728 | 124500 | 10399642900 | 37500 | 37450 | 37500 | 37400 | 1123 |
| 350 | 20230728 | 124400 | 10357586300 | 37500 | 37500 | 37500 | 37450 | 142 |
| 351 | 20230728 | 124300 | 10352265100 | 37550 | 37600 | 37600 | 37500 | 539 |
| 352 | 20230728 | 124200 | 10332047150 | 37500 | 37550 | 37600 | 37500 | 599 |
| 353 | 20230728 | 124100 | 10309581200 | 37500 | 37500 | 37500 | 37500 | 523 |
| 354 | 20230728 | 124000 | 10289968700 | 37450 | 37550 | 37600 | 37450 | 1930 |
| 355 | 20230728 | 123900 | 10217571850 | 37600 | 37600 | 37600 | 37600 | 295 |
| 356 | 20230728 | 123800 | 10206479850 | 37600 | 37550 | 37600 | 37550 | 105 |
| 357 | 20230728 | 123700 | 10202532200 | 37550 | 37500 | 37550 | 37500 | 91 |
| 358 | 20230728 | 123600 | 10199116200 | 37500 | 37500 | 37550 | 37400 | 1163 |
| 359 | 20230728 | 123500 | 10155537100 | 37500 | 37550 | 37550 | 37450 | 1147 |
| 360 | 20230728 | 123400 | 10112522850 | 37550 | 37650 | 37650 | 37550 | 99 |
| 361 | 20230728 | 123300 | 10108800600 | 37650 | 37650 | 37650 | 37550 | 271 |
| 362 | 20230728 | 123200 | 10098620250 | 37650 | 37650 | 37650 | 37600 | 336 |
| 363 | 20230728 | 123100 | 10085981550 | 37650 | 37600 | 37650 | 37600 | 98 |
| 364 | 20230728 | 123000 | 10082295800 | 37650 | 37750 | 37750 | 37650 | 76 |
| 365 | 20230728 | 122900 | 10079432100 | 37750 | 37750 | 37750 | 37750 | 23 |
| 366 | 20230728 | 122800 | 10078563850 | 37600 | 37600 | 37750 | 37600 | 93 |
| 367 | 20230728 | 122700 | 10075066450 | 37600 | 37750 | 37750 | 37600 | 1230 |
| 368 | 20230728 | 122600 | 10028769950 | 37750 | 37750 | 37750 | 37700 | 129 |
| 369 | 20230728 | 122500 | 10023903900 | 37750 | 37700 | 37750 | 37700 | 76 |
| 370 | 20230728 | 122400 | 10021036000 | 37750 | 37700 | 37750 | 37700 | 290 |
| 371 | 20230728 | 122300 | 10010101950 | 37750 | 37750 | 37750 | 37750 | 51 |
| 372 | 20230728 | 122200 | 10008176700 | 37750 | 37750 | 37750 | 37750 | 48 |
| 373 | 20230728 | 122100 | 10006364700 | 37700 | 37800 | 37850 | 37700 | 1266 |
| 374 | 20230728 | 122000 | 9958593250 | 37800 | 37850 | 37850 | 37800 | 478 |
| 375 | 20230728 | 121900 | 9940516150 | 37900 | 37900 | 37900 | 37900 | 0 |
| 376 | 20230728 | 121800 | 9940516150 | 37900 | 37900 | 37900 | 37900 | 8 |
| 377 | 20230728 | 121700 | 9940212950 | 37900 | 37750 | 37900 | 37750 | 593 |
| 378 | 20230728 | 121600 | 9917798050 | 37800 | 37850 | 37850 | 37800 | 586 |
| 379 | 20230728 | 121500 | 9895647200 | 37900 | 37900 | 37900 | 37900 | 28 |
| 380 | 20230728 | 121400 | 9894586000 | 37900 | 37950 | 37950 | 37900 | 170 |
| 381 | 20230728 | 121300 | 9888142950 | 37950 | 37900 | 37950 | 37900 | 53 |
| 382 | 20230728 | 121200 | 9886133750 | 37950 | 37950 | 37950 | 37950 | 35 |
| 383 | 20230728 | 121100 | 9884805500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 384 | 20230728 | 121000 | 9884767550 | 37900 | 37950 | 37950 | 37900 | 34 |
| 385 | 20230728 | 120900 | 9883478000 | 37950 | 37950 | 37950 | 37900 | 138 |
| 386 | 20230728 | 120800 | 9878244850 | 37950 | 37950 | 37950 | 37950 | 4 |
| 387 | 20230728 | 120700 | 9878093050 | 37950 | 37950 | 37950 | 37900 | 436 |
| 388 | 20230728 | 120600 | 9861555900 | 37950 | 38000 | 38000 | 37900 | 129 |
| 389 | 20230728 | 120500 | 9856660100 | 37950 | 37850 | 37950 | 37850 | 656 |
| 390 | 20230728 | 120400 | 9831799450 | 37900 | 37900 | 37900 | 37850 | 448 |
| 391 | 20230728 | 120300 | 9814826850 | 37850 | 37900 | 37900 | 37850 | 10 |
| 392 | 20230728 | 120200 | 9814447950 | 37900 | 37950 | 37950 | 37900 | 293 |
| 393 | 20230728 | 120100 | 9803339350 | 37950 | 38050 | 38050 | 37900 | 736 |
| 394 | 20230728 | 120000 | 9775401400 | 38100 | 38100 | 38100 | 38050 | 91 |
| 395 | 20230728 | 115900 | 9771938350 | 38050 | 38100 | 38100 | 38050 | 63 |
| 396 | 20230728 | 115800 | 9769538650 | 38100 | 38000 | 38100 | 38000 | 137 |
| 397 | 20230728 | 115700 | 9764323350 | 38100 | 38000 | 38100 | 37950 | 1987 |
| 398 | 20230728 | 115600 | 9688772350 | 38000 | 38000 | 38000 | 38000 | 39 |
| 399 | 20230728 | 115500 | 9687290350 | 38000 | 37950 | 38000 | 37950 | 122 |
| 400 | 20230728 | 115400 | 9682654450 | 38000 | 38000 | 38000 | 37950 | 295 |
| 401 | 20230728 | 115300 | 9671446650 | 38000 | 38000 | 38000 | 37950 | 56 |
| 402 | 20230728 | 115200 | 9669318800 | 37950 | 38000 | 38000 | 37950 | 155 |
| 403 | 20230728 | 115100 | 9663435500 | 37950 | 38000 | 38000 | 37950 | 104 |
| 404 | 20230728 | 115000 | 9659483850 | 38000 | 38000 | 38050 | 38000 | 716 |
| 405 | 20230728 | 114900 | 9632275750 | 38000 | 38000 | 38000 | 38000 | 22 |
| 406 | 20230728 | 114800 | 9631439750 | 37950 | 38000 | 38000 | 37950 | 153 |
| 407 | 20230728 | 114700 | 9625625850 | 38000 | 37700 | 38000 | 37700 | 1831 |
| 408 | 20230728 | 114600 | 9556255050 | 37700 | 37750 | 37750 | 37700 | 156 |
| 409 | 20230728 | 114500 | 9550370750 | 37750 | 37800 | 37800 | 37750 | 378 |
| 410 | 20230728 | 114400 | 9536100450 | 37750 | 37800 | 37800 | 37750 | 735 |
| 411 | 20230728 | 114300 | 9508318100 | 37800 | 37850 | 37850 | 37800 | 78 |
| 412 | 20230728 | 114200 | 9505366800 | 37850 | 37900 | 37900 | 37850 | 214 |
| 413 | 20230728 | 114100 | 9497266100 | 37900 | 37950 | 38000 | 37900 | 1100 |
| 414 | 20230728 | 114000 | 9455554700 | 38000 | 37950 | 38000 | 37950 | 4 |
| 415 | 20230728 | 113900 | 9455402800 | 38000 | 38000 | 38000 | 38000 | 272 |
| 416 | 20230728 | 113800 | 9445066800 | 37900 | 38000 | 38000 | 37900 | 304 |
| 417 | 20230728 | 113700 | 9433530650 | 37950 | 38050 | 38050 | 37950 | 217 |
| 418 | 20230728 | 113600 | 9425285400 | 38050 | 38050 | 38050 | 38000 | 132 |
| 419 | 20230728 | 113500 | 9420267500 | 37900 | 38000 | 38050 | 37900 | 111 |
| 420 | 20230728 | 113400 | 9416054950 | 38000 | 38000 | 38000 | 38000 | 191 |
| 421 | 20230728 | 113300 | 9408796950 | 37900 | 37900 | 37900 | 37900 | 86 |
| 422 | 20230728 | 113200 | 9405537550 | 37900 | 37900 | 38000 | 37900 | 200 |
| 423 | 20230728 | 113100 | 9397951250 | 37900 | 38050 | 38050 | 37900 | 2127 |
| 424 | 20230728 | 113000 | 9317147800 | 38150 | 38050 | 38150 | 38000 | 3129 |
| 425 | 20230728 | 112900 | 9198041450 | 38050 | 38100 | 38100 | 38050 | 763 |
| 426 | 20230728 | 112800 | 9168984850 | 38050 | 38000 | 38100 | 38000 | 4590 |
| 427 | 20230728 | 112700 | 8994451650 | 38000 | 37950 | 38000 | 37950 | 454 |
| 428 | 20230728 | 112600 | 8977215100 | 37950 | 37850 | 37950 | 37850 | 3113 |
| 429 | 20230728 | 112500 | 8859338800 | 37800 | 37900 | 37900 | 37800 | 105 |
| 430 | 20230728 | 112400 | 8855359500 | 37900 | 37650 | 37900 | 37650 | 4440 |
| 431 | 20230728 | 112300 | 8687580200 | 37650 | 37700 | 37700 | 37650 | 546 |
| 432 | 20230728 | 112200 | 8666998200 | 37650 | 37700 | 37700 | 37650 | 244 |
| 433 | 20230728 | 112100 | 8657807950 | 37700 | 37700 | 37700 | 37700 | 9 |
| 434 | 20230728 | 112000 | 8657468650 | 37700 | 37650 | 37700 | 37650 | 56 |
| 435 | 20230728 | 111900 | 8655357550 | 37700 | 37700 | 37750 | 37700 | 31 |
| 436 | 20230728 | 111800 | 8654187450 | 37750 | 37750 | 37750 | 37750 | 99 |
| 437 | 20230728 | 111700 | 8650450200 | 37650 | 37600 | 37750 | 37550 | 1886 |
| 438 | 20230728 | 111600 | 8579398400 | 37650 | 37650 | 37650 | 37600 | 407 |
| 439 | 20230728 | 111500 | 8564077950 | 37700 | 37750 | 37750 | 37650 | 54 |
| 440 | 20230728 | 111400 | 8562042500 | 37750 | 37750 | 37750 | 37700 | 521 |
| 441 | 20230728 | 111300 | 8542400200 | 37750 | 37750 | 37750 | 37700 | 88 |
| 442 | 20230728 | 111200 | 8539079200 | 37750 | 37800 | 37800 | 37750 | 638 |
| 443 | 20230728 | 111100 | 8514993350 | 37800 | 37750 | 37800 | 37750 | 90 |
| 444 | 20230728 | 111000 | 8511594850 | 37800 | 37800 | 37800 | 37750 | 115 |
| 445 | 20230728 | 110900 | 8507251000 | 37800 | 37800 | 37800 | 37800 | 176 |
| 446 | 20230728 | 110800 | 8500598200 | 37800 | 37750 | 37800 | 37700 | 429 |
| 447 | 20230728 | 110700 | 8484405150 | 37750 | 37750 | 37750 | 37700 | 2325 |
| 448 | 20230728 | 110600 | 8396643900 | 37750 | 37750 | 37750 | 37700 | 133 |
| 449 | 20230728 | 110500 | 8391627000 | 37700 | 37600 | 37750 | 37600 | 681 |
| 450 | 20230728 | 110400 | 8365974400 | 37600 | 37600 | 37650 | 37550 | 278 |
| 451 | 20230728 | 110300 | 8355522450 | 37600 | 37600 | 37700 | 37600 | 45 |
| 452 | 20230728 | 110200 | 8353828500 | 37700 | 37650 | 37700 | 37600 | 545 |
| 453 | 20230728 | 110100 | 8333310600 | 37650 | 37600 | 37650 | 37550 | 27 |
| 454 | 20230728 | 110000 | 8332296550 | 37550 | 37650 | 37650 | 37550 | 724 |
| 455 | 20230728 | 105900 | 8305105850 | 37650 | 37650 | 37650 | 37650 | 22 |
| 456 | 20230728 | 105800 | 8304277550 | 37550 | 37600 | 37650 | 37500 | 780 |
| 457 | 20230728 | 105700 | 8274965000 | 37650 | 37650 | 37650 | 37600 | 149 |
| 458 | 20230728 | 105600 | 8269361650 | 37550 | 37650 | 37700 | 37550 | 467 |
| 459 | 20230728 | 105500 | 8251796700 | 37700 | 37550 | 37700 | 37500 | 1302 |
| 460 | 20230728 | 105400 | 8202859350 | 37550 | 37600 | 37600 | 37550 | 81 |
| 461 | 20230728 | 105300 | 8199816350 | 37600 | 37550 | 37600 | 37550 | 189 |
| 462 | 20230728 | 105200 | 8192719200 | 37600 | 37600 | 37600 | 37550 | 9 |
| 463 | 20230728 | 105100 | 8192381050 | 37650 | 37600 | 37650 | 37550 | 207 |
| 464 | 20230728 | 105000 | 8184600500 | 37600 | 37500 | 37600 | 37500 | 33 |
| 465 | 20230728 | 104900 | 8183362650 | 37500 | 37500 | 37550 | 37500 | 718 |
| 466 | 20230728 | 104800 | 8156437000 | 37550 | 37600 | 37600 | 37550 | 270 |
| 467 | 20230728 | 104700 | 8146297200 | 37600 | 37600 | 37600 | 37550 | 210 |
| 468 | 20230728 | 104600 | 8138401450 | 37600 | 37650 | 37650 | 37600 | 137 |
| 469 | 20230728 | 104500 | 8133250100 | 37600 | 37650 | 37650 | 37600 | 113 |
| 470 | 20230728 | 104400 | 8128997950 | 37650 | 37600 | 37650 | 37600 | 361 |
| 471 | 20230728 | 104300 | 8115406350 | 37600 | 37700 | 37700 | 37600 | 256 |
| 472 | 20230728 | 104200 | 8105777600 | 37700 | 37700 | 37700 | 37500 | 2164 |
| 473 | 20230728 | 104100 | 8024498300 | 37700 | 37600 | 37700 | 37500 | 870 |
| 474 | 20230728 | 104000 | 7991797800 | 37700 | 37700 | 37700 | 37550 | 1566 |
| 475 | 20230728 | 103900 | 7932933200 | 37600 | 37700 | 37700 | 37600 | 511 |
| 476 | 20230728 | 103800 | 7913717000 | 37650 | 37700 | 37700 | 37650 | 664 |
| 477 | 20230728 | 103700 | 7888687900 | 37700 | 37750 | 37750 | 37700 | 54 |
| 478 | 20230728 | 103600 | 7886652050 | 37750 | 37750 | 37750 | 37600 | 173 |
| 479 | 20230728 | 103500 | 7880136300 | 37750 | 37600 | 37750 | 37600 | 31 |
| 480 | 20230728 | 103400 | 7878968900 | 37600 | 37750 | 37750 | 37550 | 495 |
| 481 | 20230728 | 103300 | 7860361500 | 37750 | 37800 | 37800 | 37750 | 159 |
| 482 | 20230728 | 103200 | 7854351850 | 37800 | 37750 | 37800 | 37600 | 1031 |
| 483 | 20230728 | 103100 | 7815437000 | 37700 | 37850 | 37900 | 37700 | 716 |
| 484 | 20230728 | 103000 | 7788372900 | 37900 | 38150 | 38150 | 37900 | 2860 |
| 485 | 20230728 | 102900 | 7679552300 | 38150 | 38000 | 38150 | 38000 | 3783 |
| 486 | 20230728 | 102800 | 7535593250 | 38000 | 37900 | 38000 | 37800 | 4438 |
| 487 | 20230728 | 102700 | 7367309800 | 37900 | 37800 | 37950 | 37750 | 667 |
| 488 | 20230728 | 102600 | 7342008850 | 37900 | 37700 | 37900 | 37700 | 1585 |
| 489 | 20230728 | 102500 | 7282091150 | 37800 | 37650 | 37800 | 37650 | 1167 |
| 490 | 20230728 | 102400 | 7238106600 | 37600 | 37650 | 37650 | 37600 | 525 |
| 491 | 20230728 | 102300 | 7218365650 | 37650 | 37600 | 37650 | 37550 | 832 |
| 492 | 20230728 | 102200 | 7187067400 | 37600 | 37650 | 37650 | 37600 | 93 |
| 493 | 20230728 | 102100 | 7183568300 | 37650 | 37650 | 37650 | 37550 | 519 |
| 494 | 20230728 | 102000 | 7164053100 | 37600 | 37600 | 37600 | 37600 | 655 |
| 495 | 20230728 | 101900 | 7139425100 | 37300 | 37600 | 37650 | 37300 | 1268 |
| 496 | 20230728 | 101800 | 7091774900 | 37600 | 37450 | 37700 | 37350 | 2433 |
| 497 | 20230728 | 101700 | 7000416300 | 37450 | 37650 | 37650 | 37450 | 1909 |
| 498 | 20230728 | 101600 | 6928774700 | 37650 | 37550 | 37700 | 37500 | 2479 |
| 499 | 20230728 | 101500 | 6835363150 | 37500 | 37350 | 37600 | 37350 | 1645 |
| 500 | 20230728 | 101400 | 6773569550 | 37350 | 37450 | 37450 | 37350 | 201 |
| 501 | 20230728 | 101300 | 6766050450 | 37500 | 37550 | 37600 | 37450 | 344 |
| 502 | 20230728 | 101200 | 6753141500 | 37600 | 37600 | 37600 | 37500 | 699 |
| 503 | 20230728 | 101100 | 6726898500 | 37600 | 37600 | 37600 | 37550 | 138 |
| 504 | 20230728 | 101000 | 6721713700 | 37600 | 37650 | 37650 | 37550 | 797 |
| 505 | 20230728 | 100900 | 6691744200 | 37700 | 37700 | 37800 | 37650 | 162 |
| 506 | 20230728 | 100800 | 6685635700 | 37650 | 37650 | 37700 | 37600 | 364 |
| 507 | 20230728 | 100700 | 6671929100 | 37650 | 37650 | 37700 | 37650 | 722 |
| 508 | 20230728 | 100600 | 6644744450 | 37650 | 37750 | 37750 | 37650 | 678 |
| 509 | 20230728 | 100500 | 6619208100 | 37700 | 37850 | 37850 | 37700 | 79 |
| 510 | 20230728 | 100400 | 6616227950 | 37600 | 37900 | 37900 | 37600 | 1848 |
| 511 | 20230728 | 100300 | 6546641050 | 37850 | 37950 | 38050 | 37800 | 3150 |
| 512 | 20230728 | 100200 | 6427081350 | 37850 | 37700 | 37950 | 37600 | 3493 |
| 513 | 20230728 | 100100 | 6294980400 | 37600 | 37650 | 37700 | 37500 | 1220 |
| 514 | 20230728 | 100000 | 6249064700 | 37650 | 37650 | 37650 | 37400 | 159 |
| 515 | 20230728 | 095900 | 6243096050 | 37650 | 37600 | 37650 | 37450 | 1127 |
| 516 | 20230728 | 095800 | 6200679600 | 37600 | 37600 | 37600 | 37600 | 80 |
| 517 | 20230728 | 095700 | 6197671600 | 37650 | 37450 | 37650 | 37300 | 325 |
| 518 | 20230728 | 095600 | 6185520350 | 37300 | 37400 | 37450 | 37300 | 115 |
| 519 | 20230728 | 095500 | 6181223950 | 37450 | 37400 | 37500 | 37300 | 2392 |
| 520 | 20230728 | 095400 | 6091760850 | 37350 | 37500 | 37500 | 37350 | 754 |
| 521 | 20230728 | 095300 | 6063576000 | 37400 | 37200 | 37500 | 37200 | 420 |
| 522 | 20230728 | 095200 | 6047889050 | 37200 | 37100 | 37800 | 37000 | 6073 |
| 523 | 20230728 | 095100 | 5821285050 | 37200 | 37200 | 37250 | 37100 | 1471 |
| 524 | 20230728 | 095000 | 5766597500 | 37250 | 37350 | 37350 | 37200 | 476 |
| 525 | 20230728 | 094900 | 5748858050 | 37300 | 37500 | 37550 | 37300 | 4064 |
| 526 | 20230728 | 094800 | 5597010550 | 37550 | 37550 | 37550 | 37450 | 612 |
| 527 | 20230728 | 094700 | 5574089700 | 37500 | 37550 | 37550 | 37500 | 277 |
| 528 | 20230728 | 094600 | 5563699350 | 37600 | 37550 | 37600 | 37500 | 2959 |
| 529 | 20230728 | 094500 | 5452552750 | 37550 | 37550 | 37650 | 37350 | 1469 |
| 530 | 20230728 | 094400 | 5397400550 | 37350 | 37400 | 37600 | 37350 | 2143 |
| 531 | 20230728 | 094300 | 5317177500 | 37400 | 37300 | 37450 | 37300 | 1873 |
| 532 | 20230728 | 094200 | 5247252700 | 37350 | 37550 | 37600 | 37350 | 3542 |
| 533 | 20230728 | 094100 | 5114661850 | 37500 | 37500 | 37600 | 37450 | 1068 |
| 534 | 20230728 | 094000 | 5074590550 | 37550 | 37700 | 37700 | 37450 | 3244 |
| 535 | 20230728 | 093900 | 4952742100 | 37700 | 37800 | 37800 | 37700 | 835 |
| 536 | 20230728 | 093800 | 4921244550 | 37800 | 38100 | 38100 | 37800 | 4366 |
| 537 | 20230728 | 093700 | 4755350700 | 38100 | 38250 | 38250 | 38100 | 699 |
| 538 | 20230728 | 093600 | 4728707300 | 38100 | 38100 | 38300 | 38000 | 3792 |
| 539 | 20230728 | 093500 | 4584100050 | 38100 | 38650 | 38650 | 38100 | 6993 |
| 540 | 20230728 | 093400 | 4316053150 | 38550 | 38550 | 38650 | 38450 | 1801 |
| 541 | 20230728 | 093300 | 4246555000 | 38650 | 38450 | 38750 | 38450 | 7386 |
| 542 | 20230728 | 093200 | 3961068950 | 38600 | 38800 | 38850 | 38450 | 10495 |
| 543 | 20230728 | 093100 | 3554709750 | 38800 | 38400 | 38800 | 38350 | 7102 |
| 544 | 20230728 | 093000 | 3280600550 | 38350 | 38050 | 38450 | 37950 | 6496 |
| 545 | 20230728 | 092900 | 3032831600 | 38050 | 37900 | 38050 | 37900 | 2013 |
| 546 | 20230728 | 092800 | 2956378500 | 37950 | 37950 | 37950 | 37900 | 812 |
| 547 | 20230728 | 092700 | 2925594250 | 37950 | 37700 | 37950 | 37700 | 1467 |
| 548 | 20230728 | 092600 | 2870088950 | 37800 | 37900 | 37900 | 37750 | 3246 |
| 549 | 20230728 | 092500 | 2747411550 | 38000 | 37950 | 38100 | 37850 | 5955 |
| 550 | 20230728 | 092400 | 2521344800 | 37900 | 37650 | 37950 | 37650 | 10034 |
| 551 | 20230728 | 092300 | 2141553450 | 37650 | 37600 | 37750 | 37400 | 4754 |
| 552 | 20230728 | 092200 | 1962442750 | 37650 | 37400 | 37650 | 37400 | 6080 |
| 553 | 20230728 | 092100 | 1734430050 | 37400 | 37400 | 37400 | 37300 | 837 |
| 554 | 20230728 | 092000 | 1703138650 | 37400 | 36900 | 37400 | 36900 | 6936 |
| 555 | 20230728 | 091900 | 1445180450 | 36900 | 36850 | 36950 | 36700 | 1532 |
| 556 | 20230728 | 091800 | 1388869000 | 36900 | 36800 | 36900 | 36700 | 2535 |
| 557 | 20230728 | 091700 | 1295408950 | 36950 | 37000 | 37050 | 36800 | 862 |
| 558 | 20230728 | 091600 | 1263588750 | 37050 | 36900 | 37050 | 36750 | 651 |
| 559 | 20230728 | 091500 | 1239618850 | 37000 | 37200 | 37200 | 36900 | 1451 |
| 560 | 20230728 | 091400 | 1185845100 | 37200 | 37200 | 37200 | 37150 | 760 |
| 561 | 20230728 | 091300 | 1157605600 | 37050 | 36900 | 37200 | 36900 | 328 |
| 562 | 20230728 | 091200 | 1145472450 | 36850 | 37000 | 37000 | 36850 | 264 |
| 563 | 20230728 | 091100 | 1135732100 | 37000 | 37000 | 37200 | 36950 | 5889 |
| 564 | 20230728 | 091000 | 917748800 | 37000 | 36850 | 37000 | 36700 | 1907 |
| 565 | 20230728 | 090900 | 847584200 | 36900 | 37150 | 37150 | 36900 | 804 |
| 566 | 20230728 | 090800 | 817822900 | 37200 | 37300 | 37400 | 37200 | 3931 |
| 567 | 20230728 | 090700 | 671157850 | 37300 | 37100 | 37350 | 37100 | 3741 |
| 568 | 20230728 | 090600 | 531562700 | 37250 | 37050 | 37250 | 37000 | 2141 |
| 569 | 20230728 | 090500 | 452115450 | 37150 | 36950 | 37150 | 36950 | 1093 |
| 570 | 20230728 | 090400 | 411661800 | 36850 | 37100 | 37100 | 36850 | 1413 |
| 571 | 20230728 | 090300 | 359393700 | 37050 | 37050 | 37150 | 37000 | 923 |
| 572 | 20230728 | 090200 | 325182650 | 37050 | 37050 | 37100 | 37000 | 830 |
| 573 | 20230728 | 090100 | 294435550 | 37100 | 37100 | 37300 | 37100 | 4717 |
| 574 | 20230728 | 090000 | 118915600 | 37150 | 36700 | 37200 | 36700 | 3231 |