31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 3 | 20230728 | 183100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230728 | 183000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230728 | 182900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230728 | 182800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230728 | 182700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230728 | 182600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230728 | 182500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230728 | 182400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230728 | 182300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230728 | 182200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230728 | 182100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230728 | 182000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230728 | 181900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230728 | 181800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230728 | 181700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230728 | 181600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230728 | 181500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230728 | 181400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230728 | 181300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230728 | 181200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230728 | 181100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230728 | 181000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230728 | 180900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230728 | 180800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230728 | 180700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230728 | 180600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230728 | 180500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230728 | 180400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230728 | 180300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230728 | 180200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 33 | 20230728 | 180100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230728 | 180000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230728 | 175900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230728 | 175800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230728 | 175700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230728 | 175600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230728 | 175500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230728 | 175400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230728 | 175300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230728 | 175200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230728 | 175100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230728 | 175000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230728 | 174900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230728 | 174800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230728 | 174700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230728 | 174600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230728 | 174500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230728 | 174400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230728 | 174300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230728 | 174200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230728 | 174100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230728 | 174000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230728 | 173900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230728 | 173800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230728 | 173700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230728 | 173600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230728 | 173500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230728 | 173400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230728 | 173300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230728 | 173200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 63 | 20230728 | 173100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230728 | 173000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230728 | 172900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230728 | 172800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230728 | 172700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230728 | 172600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230728 | 172500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230728 | 172400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230728 | 172300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230728 | 172200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230728 | 172100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230728 | 172000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230728 | 171900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230728 | 171800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230728 | 171700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230728 | 171600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230728 | 171500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230728 | 171400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230728 | 171300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230728 | 171200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230728 | 171100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230728 | 171000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230728 | 170900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230728 | 170800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230728 | 170700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230728 | 170600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230728 | 170500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230728 | 170400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230728 | 170300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230728 | 170200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 93 | 20230728 | 170100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230728 | 170000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230728 | 165900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230728 | 165800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230728 | 165700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230728 | 165600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230728 | 165500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230728 | 165400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230728 | 165300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230728 | 165200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230728 | 165100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230728 | 165000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230728 | 164900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230728 | 164800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230728 | 164700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230728 | 164600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230728 | 164500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230728 | 164400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230728 | 164300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230728 | 164200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230728 | 164100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230728 | 164000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230728 | 163900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230728 | 163800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230728 | 163700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230728 | 163600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230728 | 163500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230728 | 163400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230728 | 163300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230728 | 163200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 123 | 20230728 | 163100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230728 | 163000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230728 | 162900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230728 | 162800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230728 | 162700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230728 | 162600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230728 | 162500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230728 | 162400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230728 | 162300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230728 | 162200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230728 | 162100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230728 | 162000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230728 | 161900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230728 | 161800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230728 | 161700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230728 | 161600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230728 | 161500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230728 | 161400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230728 | 161300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230728 | 161200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230728 | 161100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230728 | 161000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230728 | 160900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230728 | 160800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230728 | 160700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230728 | 160600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230728 | 160500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230728 | 160400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230728 | 160300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230728 | 160200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 153 | 20230728 | 160100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230728 | 160000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230728 | 155900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230728 | 155800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230728 | 155700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230728 | 155600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230728 | 155500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230728 | 155400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230728 | 155300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230728 | 155200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230728 | 155100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230728 | 155000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230728 | 154900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230728 | 154800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230728 | 154700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230728 | 154600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230728 | 154500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230728 | 154400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230728 | 154300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230728 | 154200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230728 | 154100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230728 | 154000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230728 | 153900 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230728 | 153800 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230728 | 153700 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230728 | 153600 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230728 | 153500 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230728 | 153400 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230728 | 153300 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230728 | 153200 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 183 | 20230728 | 153100 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230728 | 153000 | 42410613000 | 37600 | 37600 | 37600 | 37600 | 13923 |
| 185 | 20230728 | 152900 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230728 | 152800 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230728 | 152700 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230728 | 152600 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230728 | 152500 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230728 | 152400 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230728 | 152300 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230728 | 152200 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230728 | 152100 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230728 | 152000 | 41887108200 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230728 | 151900 | 41887108200 | 37600 | 37550 | 37600 | 37500 | 1700 |
| 196 | 20230728 | 151800 | 41823278800 | 37550 | 37500 | 37600 | 37450 | 5943 |
| 197 | 20230728 | 151700 | 41600356400 | 37550 | 37600 | 37600 | 37500 | 3030 |
| 198 | 20230728 | 151600 | 41486628700 | 37600 | 37600 | 37600 | 37500 | 2162 |
| 199 | 20230728 | 151500 | 41405441350 | 37550 | 37550 | 37600 | 37550 | 1473 |
| 200 | 20230728 | 151400 | 41350110700 | 37550 | 37650 | 37650 | 37550 | 1539 |
| 201 | 20230728 | 151300 | 41292275400 | 37650 | 37600 | 37650 | 37600 | 912 |
| 202 | 20230728 | 151200 | 41257967350 | 37600 | 37600 | 37650 | 37550 | 2579 |
| 203 | 20230728 | 151100 | 41160997400 | 37600 | 37650 | 37650 | 37600 | 1736 |
| 204 | 20230728 | 151000 | 41095708050 | 37650 | 37600 | 37650 | 37600 | 1451 |
| 205 | 20230728 | 150900 | 41041130100 | 37600 | 37600 | 37650 | 37550 | 3812 |
| 206 | 20230728 | 150800 | 40897798000 | 37600 | 37550 | 37600 | 37500 | 2464 |
| 207 | 20230728 | 150700 | 40805336200 | 37550 | 37500 | 37550 | 37500 | 4720 |
| 208 | 20230728 | 150600 | 40628236900 | 37550 | 37550 | 37550 | 37500 | 1544 |
| 209 | 20230728 | 150500 | 40570317850 | 37550 | 37500 | 37550 | 37500 | 1975 |
| 210 | 20230728 | 150400 | 40496197450 | 37550 | 37500 | 37550 | 37500 | 1333 |
| 211 | 20230728 | 150300 | 40446197800 | 37550 | 37500 | 37550 | 37500 | 2349 |
| 212 | 20230728 | 150200 | 40358065950 | 37500 | 37500 | 37550 | 37450 | 3202 |
| 213 | 20230728 | 150100 | 40238025150 | 37550 | 37500 | 37550 | 37500 | 1788 |
| 214 | 20230728 | 150000 | 40170962750 | 37500 | 37550 | 37600 | 37500 | 1894 |
| 215 | 20230728 | 145900 | 40099862950 | 37600 | 37550 | 37600 | 37500 | 1976 |
| 216 | 20230728 | 145800 | 40025671000 | 37550 | 37500 | 37550 | 37500 | 798 |
| 217 | 20230728 | 145700 | 39995733500 | 37500 | 37550 | 37550 | 37500 | 1204 |
| 218 | 20230728 | 145600 | 39950570050 | 37500 | 37550 | 37600 | 37500 | 1085 |
| 219 | 20230728 | 145500 | 39909853150 | 37550 | 37550 | 37600 | 37500 | 3689 |
| 220 | 20230728 | 145400 | 39771328750 | 37600 | 37550 | 37600 | 37550 | 409 |
| 221 | 20230728 | 145300 | 39755970300 | 37600 | 37550 | 37600 | 37550 | 1866 |
| 222 | 20230728 | 145200 | 39685898700 | 37500 | 37550 | 37550 | 37500 | 1877 |
| 223 | 20230728 | 145100 | 39615447800 | 37550 | 37500 | 37550 | 37500 | 832 |
| 224 | 20230728 | 145000 | 39584232150 | 37500 | 37550 | 37600 | 37500 | 2399 |
| 225 | 20230728 | 144900 | 39494172200 | 37550 | 37550 | 37600 | 37550 | 700 |
| 226 | 20230728 | 144800 | 39467882950 | 37600 | 37550 | 37600 | 37550 | 676 |
| 227 | 20230728 | 144700 | 39442498200 | 37550 | 37500 | 37600 | 37500 | 1924 |
| 228 | 20230728 | 144600 | 39370268400 | 37500 | 37550 | 37550 | 37500 | 629 |
| 229 | 20230728 | 144500 | 39346674000 | 37500 | 37550 | 37600 | 37500 | 1820 |
| 230 | 20230728 | 144400 | 39278336900 | 37550 | 37600 | 37600 | 37550 | 1316 |
| 231 | 20230728 | 144300 | 39228913300 | 37600 | 37600 | 37600 | 37550 | 724 |
| 232 | 20230728 | 144200 | 39201723100 | 37550 | 37500 | 37600 | 37500 | 1910 |
| 233 | 20230728 | 144100 | 39130031850 | 37500 | 37500 | 37550 | 37500 | 1038 |
| 234 | 20230728 | 144000 | 39091105950 | 37500 | 37550 | 37600 | 37500 | 1036 |
| 235 | 20230728 | 143900 | 39052207600 | 37600 | 37550 | 37600 | 37550 | 980 |
| 236 | 20230728 | 143800 | 39015403500 | 37600 | 37550 | 37600 | 37550 | 920 |
| 237 | 20230728 | 143700 | 38980852700 | 37600 | 37500 | 37600 | 37500 | 2722 |
| 238 | 20230728 | 143600 | 38878668000 | 37500 | 37500 | 37550 | 37450 | 989 |
| 239 | 20230728 | 143500 | 38841589150 | 37450 | 37500 | 37500 | 37450 | 1936 |
| 240 | 20230728 | 143400 | 38769070050 | 37500 | 37550 | 37550 | 37500 | 1929 |
| 241 | 20230728 | 143300 | 38696725500 | 37550 | 37550 | 37600 | 37500 | 1253 |
| 242 | 20230728 | 143200 | 38649689650 | 37550 | 37350 | 37550 | 37350 | 7731 |
| 243 | 20230728 | 143100 | 38360318800 | 37350 | 37450 | 37450 | 37350 | 2551 |
| 244 | 20230728 | 143000 | 38264946050 | 37450 | 37450 | 37500 | 37400 | 607 |
| 245 | 20230728 | 142900 | 38242212950 | 37450 | 37500 | 37500 | 37400 | 2526 |
| 246 | 20230728 | 142800 | 38147617050 | 37450 | 37500 | 37550 | 37450 | 2525 |
| 247 | 20230728 | 142700 | 38052921600 | 37500 | 37600 | 37600 | 37500 | 1377 |
| 248 | 20230728 | 142600 | 38001205350 | 37600 | 37600 | 37650 | 37550 | 738 |
| 249 | 20230728 | 142500 | 37973458000 | 37600 | 37600 | 37650 | 37600 | 1462 |
| 250 | 20230728 | 142400 | 37918486700 | 37600 | 37550 | 37600 | 37550 | 1183 |
| 251 | 20230728 | 142300 | 37874029600 | 37600 | 37600 | 37600 | 37550 | 1190 |
| 252 | 20230728 | 142200 | 37829322800 | 37600 | 37650 | 37650 | 37550 | 2324 |
| 253 | 20230728 | 142100 | 37741940450 | 37650 | 37600 | 37650 | 37600 | 650 |
| 254 | 20230728 | 142000 | 37717492800 | 37650 | 37650 | 37700 | 37600 | 1611 |
| 255 | 20230728 | 141900 | 37656861800 | 37700 | 37700 | 37700 | 37650 | 1392 |
| 256 | 20230728 | 141800 | 37604417950 | 37700 | 37700 | 37700 | 37650 | 848 |
| 257 | 20230728 | 141700 | 37572456550 | 37700 | 37650 | 37700 | 37650 | 482 |
| 258 | 20230728 | 141600 | 37554306300 | 37650 | 37700 | 37700 | 37550 | 1938 |
| 259 | 20230728 | 141500 | 37481355750 | 37700 | 37750 | 37750 | 37700 | 576 |
| 260 | 20230728 | 141400 | 37459632750 | 37750 | 37700 | 37750 | 37600 | 2784 |
| 261 | 20230728 | 141300 | 37354894100 | 37700 | 37750 | 37750 | 37650 | 1338 |
| 262 | 20230728 | 141200 | 37304464900 | 37800 | 37800 | 37800 | 37750 | 1428 |
| 263 | 20230728 | 141100 | 37250533100 | 37800 | 37800 | 37850 | 37800 | 1635 |
| 264 | 20230728 | 141000 | 37188727000 | 37850 | 37750 | 37850 | 37750 | 1225 |
| 265 | 20230728 | 140900 | 37142454500 | 37700 | 37700 | 37750 | 37700 | 528 |
| 266 | 20230728 | 140800 | 37122529200 | 37750 | 37750 | 37750 | 37700 | 182 |
| 267 | 20230728 | 140700 | 37115662700 | 37750 | 37650 | 37750 | 37650 | 1333 |
| 268 | 20230728 | 140600 | 37065387150 | 37700 | 37750 | 37750 | 37700 | 466 |
| 269 | 20230728 | 140500 | 37047815450 | 37700 | 37750 | 37800 | 37700 | 1060 |
| 270 | 20230728 | 140400 | 37007800500 | 37800 | 37750 | 37800 | 37750 | 337 |
| 271 | 20230728 | 140300 | 36995067800 | 37800 | 37700 | 37800 | 37700 | 1174 |
| 272 | 20230728 | 140200 | 36950747000 | 37750 | 37750 | 37750 | 37700 | 141 |
| 273 | 20230728 | 140100 | 36945429850 | 37750 | 37700 | 37750 | 37650 | 643 |
| 274 | 20230728 | 140000 | 36921182850 | 37650 | 37650 | 37700 | 37650 | 1531 |
| 275 | 20230728 | 135900 | 36863534750 | 37650 | 37650 | 37700 | 37650 | 671 |
| 276 | 20230728 | 135800 | 36838242900 | 37650 | 37650 | 37700 | 37650 | 82 |
| 277 | 20230728 | 135700 | 36835155150 | 37650 | 37700 | 37700 | 37650 | 189 |
| 278 | 20230728 | 135600 | 36828034850 | 37650 | 37550 | 37650 | 37500 | 1028 |
| 279 | 20230728 | 135500 | 36789396550 | 37550 | 37700 | 37700 | 37450 | 4829 |
| 280 | 20230728 | 135400 | 36607843200 | 37700 | 37650 | 37700 | 37650 | 301 |
| 281 | 20230728 | 135300 | 36596505850 | 37650 | 37650 | 37700 | 37650 | 829 |
| 282 | 20230728 | 135200 | 36565264750 | 37650 | 37650 | 37700 | 37600 | 1385 |
| 283 | 20230728 | 135100 | 36513119600 | 37700 | 37750 | 37750 | 37700 | 922 |
| 284 | 20230728 | 135000 | 36478357150 | 37750 | 37800 | 37850 | 37750 | 1385 |
| 285 | 20230728 | 134900 | 36426033450 | 37800 | 37900 | 37900 | 37800 | 1622 |
| 286 | 20230728 | 134800 | 36364643700 | 37900 | 37750 | 37900 | 37750 | 1779 |
| 287 | 20230728 | 134700 | 36297329950 | 37800 | 37700 | 37800 | 37700 | 5490 |
| 288 | 20230728 | 134600 | 36090128850 | 37700 | 37700 | 37750 | 37700 | 216 |
| 289 | 20230728 | 134500 | 36081982850 | 37750 | 37750 | 37750 | 37700 | 1222 |
| 290 | 20230728 | 134400 | 36035900300 | 37750 | 37700 | 37750 | 37650 | 697 |
| 291 | 20230728 | 134300 | 36009604600 | 37650 | 37600 | 37750 | 37600 | 1562 |
| 292 | 20230728 | 134200 | 35950718950 | 37700 | 37650 | 37700 | 37550 | 3557 |
| 293 | 20230728 | 134100 | 35816986750 | 37650 | 37600 | 37650 | 37550 | 1354 |
| 294 | 20230728 | 134000 | 35766092150 | 37550 | 37600 | 37650 | 37550 | 1421 |
| 295 | 20230728 | 133900 | 35712661850 | 37650 | 37650 | 37650 | 37600 | 232 |
| 296 | 20230728 | 133800 | 35703935650 | 37650 | 37650 | 37700 | 37600 | 2153 |
| 297 | 20230728 | 133700 | 35622887600 | 37650 | 37600 | 37700 | 37550 | 3345 |
| 298 | 20230728 | 133600 | 35497058000 | 37550 | 37600 | 37600 | 37550 | 1885 |
| 299 | 20230728 | 133500 | 35426265650 | 37600 | 37650 | 37650 | 37550 | 1117 |
| 300 | 20230728 | 133400 | 35384264800 | 37650 | 37650 | 37700 | 37600 | 1533 |
| 301 | 20230728 | 133300 | 35326566200 | 37650 | 37600 | 37700 | 37600 | 750 |
| 302 | 20230728 | 133200 | 35298329250 | 37600 | 37600 | 37650 | 37600 | 320 |
| 303 | 20230728 | 133100 | 35286285500 | 37600 | 37600 | 37700 | 37600 | 848 |
| 304 | 20230728 | 133000 | 35254361000 | 37650 | 37650 | 37700 | 37600 | 2089 |
| 305 | 20230728 | 132900 | 35175792250 | 37650 | 37650 | 37700 | 37650 | 962 |
| 306 | 20230728 | 132800 | 35139567850 | 37700 | 37700 | 37700 | 37550 | 1969 |
| 307 | 20230728 | 132700 | 35065435600 | 37650 | 37600 | 37700 | 37600 | 1524 |
| 308 | 20230728 | 132600 | 35008026550 | 37600 | 37550 | 37650 | 37550 | 2545 |
| 309 | 20230728 | 132500 | 34912307550 | 37550 | 37550 | 37650 | 37500 | 1233 |
| 310 | 20230728 | 132400 | 34865975150 | 37550 | 37500 | 37600 | 37500 | 1139 |
| 311 | 20230728 | 132300 | 34823215050 | 37500 | 37550 | 37600 | 37450 | 707 |
| 312 | 20230728 | 132200 | 34796666350 | 37550 | 37650 | 37650 | 37550 | 1559 |
| 313 | 20230728 | 132100 | 34738022350 | 37650 | 37500 | 37700 | 37500 | 1933 |
| 314 | 20230728 | 132000 | 34665306650 | 37500 | 37400 | 37500 | 37300 | 5436 |
| 315 | 20230728 | 131900 | 34462242000 | 37400 | 37400 | 37450 | 37350 | 4943 |
| 316 | 20230728 | 131800 | 34277366250 | 37400 | 37600 | 37600 | 37400 | 3970 |
| 317 | 20230728 | 131700 | 34128535400 | 37600 | 37450 | 37650 | 37450 | 2127 |
| 318 | 20230728 | 131600 | 34048621400 | 37550 | 37650 | 37700 | 37450 | 6938 |
| 319 | 20230728 | 131500 | 33788158850 | 37650 | 37700 | 37700 | 37550 | 5498 |
| 320 | 20230728 | 131400 | 33581508000 | 37650 | 37800 | 37800 | 37650 | 4305 |
| 321 | 20230728 | 131300 | 33419050000 | 37850 | 37800 | 37850 | 37800 | 264 |
| 322 | 20230728 | 131200 | 33409068500 | 37850 | 37850 | 37850 | 37750 | 585 |
| 323 | 20230728 | 131100 | 33386957000 | 37800 | 37850 | 37850 | 37800 | 405 |
| 324 | 20230728 | 131000 | 33371634850 | 37900 | 37850 | 37900 | 37850 | 470 |
| 325 | 20230728 | 130900 | 33353841500 | 37900 | 37800 | 37900 | 37750 | 2754 |
| 326 | 20230728 | 130800 | 33249741400 | 37850 | 37900 | 37900 | 37800 | 1057 |
| 327 | 20230728 | 130700 | 33209729000 | 37900 | 37900 | 37900 | 37900 | 505 |
| 328 | 20230728 | 130600 | 33190589500 | 37900 | 38000 | 38050 | 37850 | 1738 |
| 329 | 20230728 | 130500 | 33124611450 | 38000 | 38050 | 38050 | 37950 | 1684 |
| 330 | 20230728 | 130400 | 33060607150 | 38050 | 37950 | 38050 | 37950 | 1065 |
| 331 | 20230728 | 130300 | 33020130850 | 37900 | 37950 | 37950 | 37900 | 1048 |
| 332 | 20230728 | 130200 | 32980385500 | 38000 | 38100 | 38100 | 37950 | 2484 |
| 333 | 20230728 | 130100 | 32885908150 | 38000 | 38000 | 38100 | 37950 | 3352 |
| 334 | 20230728 | 130000 | 32758479500 | 38000 | 37850 | 38000 | 37850 | 1858 |
| 335 | 20230728 | 125900 | 32688025650 | 37850 | 37850 | 37900 | 37850 | 463 |
| 336 | 20230728 | 125800 | 32670497950 | 37850 | 37900 | 37900 | 37850 | 715 |
| 337 | 20230728 | 125700 | 32643434700 | 37900 | 37850 | 37900 | 37850 | 450 |
| 338 | 20230728 | 125600 | 32626396850 | 37850 | 37900 | 37900 | 37850 | 606 |
| 339 | 20230728 | 125500 | 32603431250 | 37900 | 37850 | 37900 | 37850 | 218 |
| 340 | 20230728 | 125400 | 32595177650 | 37850 | 37900 | 37900 | 37850 | 355 |
| 341 | 20230728 | 125300 | 32581727550 | 37850 | 37950 | 38000 | 37800 | 1068 |
| 342 | 20230728 | 125200 | 32541279300 | 37950 | 37900 | 37950 | 37850 | 3029 |
| 343 | 20230728 | 125100 | 32426490400 | 37950 | 38000 | 38050 | 37900 | 2048 |
| 344 | 20230728 | 125000 | 32348731500 | 38050 | 38050 | 38050 | 37900 | 518 |
| 345 | 20230728 | 124900 | 32329045150 | 38050 | 37900 | 38050 | 37850 | 1432 |
| 346 | 20230728 | 124800 | 32274733300 | 37950 | 38000 | 38000 | 37900 | 1262 |
| 347 | 20230728 | 124700 | 32226832050 | 38000 | 37950 | 38000 | 37950 | 296 |
| 348 | 20230728 | 124600 | 32215594950 | 37950 | 37900 | 37950 | 37850 | 2300 |
| 349 | 20230728 | 124500 | 32128434500 | 37950 | 38050 | 38050 | 37900 | 1328 |
| 350 | 20230728 | 124400 | 32078073500 | 38000 | 38000 | 38050 | 37950 | 1996 |
| 351 | 20230728 | 124300 | 32002218900 | 38000 | 38100 | 38150 | 38000 | 2155 |
| 352 | 20230728 | 124200 | 31920195350 | 38100 | 38100 | 38150 | 38050 | 1689 |
| 353 | 20230728 | 124100 | 31855843550 | 38150 | 38050 | 38150 | 38050 | 4908 |
| 354 | 20230728 | 124000 | 31668921250 | 38000 | 37950 | 38000 | 37950 | 1077 |
| 355 | 20230728 | 123900 | 31628000850 | 38000 | 38050 | 38050 | 38000 | 1025 |
| 356 | 20230728 | 123800 | 31589045350 | 38050 | 37900 | 38050 | 37900 | 8273 |
| 357 | 20230728 | 123700 | 31274927750 | 37900 | 37850 | 37900 | 37850 | 179 |
| 358 | 20230728 | 123600 | 31268151150 | 37900 | 37800 | 37900 | 37800 | 1542 |
| 359 | 20230728 | 123500 | 31209810300 | 37800 | 37800 | 37800 | 37750 | 236 |
| 360 | 20230728 | 123400 | 31200896350 | 37800 | 37800 | 37850 | 37750 | 335 |
| 361 | 20230728 | 123300 | 31188231950 | 37800 | 37850 | 37900 | 37800 | 2022 |
| 362 | 20230728 | 123200 | 31111746900 | 37900 | 37900 | 37900 | 37800 | 588 |
| 363 | 20230728 | 123100 | 31089492100 | 37850 | 37900 | 37900 | 37850 | 1993 |
| 364 | 20230728 | 123000 | 31014055500 | 37850 | 37700 | 37850 | 37700 | 3554 |
| 365 | 20230728 | 122900 | 30879785200 | 37700 | 37650 | 37800 | 37650 | 1075 |
| 366 | 20230728 | 122800 | 30839244300 | 37650 | 37600 | 37700 | 37550 | 1456 |
| 367 | 20230728 | 122700 | 30784474100 | 37600 | 37600 | 37600 | 37550 | 884 |
| 368 | 20230728 | 122600 | 30751250350 | 37600 | 37600 | 37650 | 37600 | 550 |
| 369 | 20230728 | 122500 | 30730561850 | 37650 | 37650 | 37700 | 37550 | 925 |
| 370 | 20230728 | 122400 | 30695761750 | 37600 | 37700 | 37700 | 37600 | 1549 |
| 371 | 20230728 | 122300 | 30637396850 | 37700 | 37800 | 37800 | 37700 | 2467 |
| 372 | 20230728 | 122200 | 30544189150 | 37800 | 37800 | 37850 | 37750 | 748 |
| 373 | 20230728 | 122100 | 30515917650 | 37800 | 37850 | 37900 | 37800 | 503 |
| 374 | 20230728 | 122000 | 30496882900 | 37850 | 37950 | 37950 | 37850 | 2856 |
| 375 | 20230728 | 121900 | 30388645650 | 37950 | 38000 | 38050 | 37900 | 1058 |
| 376 | 20230728 | 121800 | 30348452200 | 38050 | 38050 | 38050 | 37950 | 1917 |
| 377 | 20230728 | 121700 | 30275599050 | 38050 | 38000 | 38050 | 38000 | 2300 |
| 378 | 20230728 | 121600 | 30188139750 | 38000 | 37900 | 38000 | 37900 | 5033 |
| 379 | 20230728 | 121500 | 29997216900 | 37900 | 37850 | 37900 | 37800 | 1942 |
| 380 | 20230728 | 121400 | 29923703550 | 37850 | 37800 | 37850 | 37800 | 560 |
| 381 | 20230728 | 121300 | 29902524850 | 37800 | 37800 | 37850 | 37800 | 810 |
| 382 | 20230728 | 121200 | 29871897000 | 37800 | 37750 | 37850 | 37750 | 2332 |
| 383 | 20230728 | 121100 | 29783732850 | 37750 | 37750 | 37800 | 37750 | 946 |
| 384 | 20230728 | 121000 | 29748013700 | 37750 | 37750 | 37800 | 37750 | 2183 |
| 385 | 20230728 | 120900 | 29665602300 | 37750 | 37700 | 37750 | 37700 | 210 |
| 386 | 20230728 | 120800 | 29657678050 | 37750 | 37700 | 37750 | 37650 | 909 |
| 387 | 20230728 | 120700 | 29623406500 | 37700 | 37650 | 37700 | 37500 | 10301 |
| 388 | 20230728 | 120600 | 29236447950 | 37650 | 37750 | 37750 | 37650 | 3613 |
| 389 | 20230728 | 120500 | 29100359900 | 37750 | 37800 | 37850 | 37700 | 2085 |
| 390 | 20230728 | 120400 | 29021632450 | 37800 | 37900 | 37900 | 37800 | 2227 |
| 391 | 20230728 | 120300 | 28937381300 | 37900 | 37600 | 37900 | 37600 | 8600 |
| 392 | 20230728 | 120200 | 28612737450 | 37600 | 37550 | 37600 | 37500 | 500 |
| 393 | 20230728 | 120100 | 28593968000 | 37550 | 37550 | 37600 | 37500 | 459 |
| 394 | 20230728 | 120000 | 28576741400 | 37600 | 37500 | 37600 | 37500 | 953 |
| 395 | 20230728 | 115900 | 28540978850 | 37550 | 37500 | 37550 | 37500 | 271 |
| 396 | 20230728 | 115800 | 28530812150 | 37550 | 37500 | 37550 | 37500 | 311 |
| 397 | 20230728 | 115700 | 28519145450 | 37500 | 37550 | 37550 | 37500 | 572 |
| 398 | 20230728 | 115600 | 28497678100 | 37550 | 37450 | 37550 | 37450 | 1276 |
| 399 | 20230728 | 115500 | 28449831700 | 37500 | 37450 | 37500 | 37450 | 343 |
| 400 | 20230728 | 115400 | 28436978650 | 37450 | 37550 | 37600 | 37450 | 1569 |
| 401 | 20230728 | 115300 | 28378119500 | 37550 | 37500 | 37600 | 37500 | 738 |
| 402 | 20230728 | 115200 | 28350421050 | 37500 | 37500 | 37550 | 37500 | 367 |
| 403 | 20230728 | 115100 | 28336656350 | 37500 | 37550 | 37550 | 37500 | 378 |
| 404 | 20230728 | 115000 | 28322474600 | 37500 | 37600 | 37600 | 37500 | 1274 |
| 405 | 20230728 | 114900 | 28274639050 | 37600 | 37600 | 37650 | 37550 | 1099 |
| 406 | 20230728 | 114800 | 28233316250 | 37600 | 37650 | 37650 | 37600 | 333 |
| 407 | 20230728 | 114700 | 28220793350 | 37600 | 37600 | 37700 | 37600 | 876 |
| 408 | 20230728 | 114600 | 28187818300 | 37650 | 37600 | 37700 | 37600 | 1844 |
| 409 | 20230728 | 114500 | 28118398300 | 37600 | 37550 | 37650 | 37550 | 227 |
| 410 | 20230728 | 114400 | 28109865300 | 37550 | 37600 | 37650 | 37550 | 1284 |
| 411 | 20230728 | 114300 | 28061565000 | 37550 | 37600 | 37600 | 37550 | 302 |
| 412 | 20230728 | 114200 | 28050213100 | 37600 | 37550 | 37650 | 37550 | 556 |
| 413 | 20230728 | 114100 | 28029324450 | 37550 | 37600 | 37650 | 37550 | 403 |
| 414 | 20230728 | 114000 | 28014167000 | 37600 | 37550 | 37650 | 37550 | 695 |
| 415 | 20230728 | 113900 | 27988043450 | 37550 | 37500 | 37600 | 37500 | 417 |
| 416 | 20230728 | 113800 | 27972378150 | 37550 | 37550 | 37600 | 37500 | 1530 |
| 417 | 20230728 | 113700 | 27914867600 | 37500 | 37500 | 37600 | 37500 | 2094 |
| 418 | 20230728 | 113600 | 27836250750 | 37500 | 37400 | 37550 | 37400 | 887 |
| 419 | 20230728 | 113500 | 27803001250 | 37400 | 37450 | 37500 | 37400 | 1048 |
| 420 | 20230728 | 113400 | 27763753650 | 37500 | 37500 | 37500 | 37450 | 688 |
| 421 | 20230728 | 113300 | 27737972050 | 37550 | 37500 | 37550 | 37450 | 503 |
| 422 | 20230728 | 113200 | 27719106500 | 37500 | 37450 | 37550 | 37450 | 722 |
| 423 | 20230728 | 113100 | 27692029850 | 37450 | 37500 | 37500 | 37450 | 535 |
| 424 | 20230728 | 113000 | 27671989700 | 37500 | 37500 | 37550 | 37450 | 1704 |
| 425 | 20230728 | 112900 | 27608139400 | 37450 | 37450 | 37550 | 37450 | 1225 |
| 426 | 20230728 | 112800 | 27562197200 | 37400 | 37400 | 37500 | 37400 | 995 |
| 427 | 20230728 | 112700 | 27524951150 | 37400 | 37400 | 37400 | 37250 | 1639 |
| 428 | 20230728 | 112600 | 27463803800 | 37450 | 37350 | 37450 | 37250 | 714 |
| 429 | 20230728 | 112500 | 27437133400 | 37350 | 37400 | 37450 | 37250 | 2846 |
| 430 | 20230728 | 112400 | 27330868250 | 37400 | 37450 | 37500 | 37400 | 777 |
| 431 | 20230728 | 112300 | 27301774500 | 37450 | 37500 | 37500 | 37450 | 320 |
| 432 | 20230728 | 112200 | 27289788650 | 37450 | 37450 | 37550 | 37450 | 1217 |
| 433 | 20230728 | 112100 | 27244144100 | 37450 | 37450 | 37500 | 37250 | 8367 |
| 434 | 20230728 | 112000 | 26931282050 | 37450 | 37450 | 37550 | 37350 | 4504 |
| 435 | 20230728 | 111900 | 26762776700 | 37500 | 37500 | 37550 | 37400 | 3521 |
| 436 | 20230728 | 111800 | 26630978000 | 37550 | 37550 | 37550 | 37450 | 930 |
| 437 | 20230728 | 111700 | 26596092550 | 37550 | 37550 | 37600 | 37500 | 902 |
| 438 | 20230728 | 111600 | 26562231900 | 37500 | 37500 | 37600 | 37500 | 1132 |
| 439 | 20230728 | 111500 | 26519751350 | 37500 | 37500 | 37600 | 37450 | 1400 |
| 440 | 20230728 | 111400 | 26467247200 | 37550 | 37500 | 37600 | 37400 | 3386 |
| 441 | 20230728 | 111300 | 26340382300 | 37500 | 37600 | 37650 | 37500 | 4601 |
| 442 | 20230728 | 111200 | 26167735600 | 37600 | 37650 | 37650 | 37600 | 1265 |
| 443 | 20230728 | 111100 | 26120149450 | 37600 | 37550 | 37700 | 37550 | 937 |
| 444 | 20230728 | 111000 | 26084904650 | 37600 | 37550 | 37700 | 37500 | 1606 |
| 445 | 20230728 | 110900 | 26024495800 | 37500 | 37450 | 37600 | 37400 | 1564 |
| 446 | 20230728 | 110800 | 25965885950 | 37450 | 37700 | 37700 | 37300 | 9420 |
| 447 | 20230728 | 110700 | 25612642900 | 37650 | 37650 | 37700 | 37600 | 2896 |
| 448 | 20230728 | 110600 | 25503597250 | 37700 | 37650 | 37700 | 37600 | 1386 |
| 449 | 20230728 | 110500 | 25451446150 | 37650 | 37650 | 37700 | 37600 | 1378 |
| 450 | 20230728 | 110400 | 25399577450 | 37650 | 37550 | 37650 | 37550 | 1602 |
| 451 | 20230728 | 110300 | 25339373900 | 37550 | 37750 | 37750 | 37550 | 5030 |
| 452 | 20230728 | 110200 | 25150037400 | 37750 | 37800 | 37850 | 37750 | 1838 |
| 453 | 20230728 | 110100 | 25080567600 | 37800 | 38000 | 38000 | 37800 | 4001 |
| 454 | 20230728 | 110000 | 24928906350 | 38050 | 38000 | 38100 | 37900 | 6086 |
| 455 | 20230728 | 105900 | 24697622450 | 38000 | 37900 | 38050 | 37900 | 2297 |
| 456 | 20230728 | 105800 | 24610401000 | 37850 | 37750 | 37950 | 37750 | 2168 |
| 457 | 20230728 | 105700 | 24528320800 | 37750 | 37850 | 37900 | 37700 | 3384 |
| 458 | 20230728 | 105600 | 24400352200 | 37850 | 37950 | 37950 | 37800 | 1921 |
| 459 | 20230728 | 105500 | 24327626500 | 37900 | 38000 | 38000 | 37850 | 2450 |
| 460 | 20230728 | 105400 | 24234726500 | 37950 | 37900 | 38000 | 37800 | 3268 |
| 461 | 20230728 | 105300 | 24110825950 | 37850 | 38000 | 38000 | 37850 | 3755 |
| 462 | 20230728 | 105200 | 23968355150 | 38050 | 38150 | 38200 | 38000 | 2350 |
| 463 | 20230728 | 105100 | 23878780100 | 38200 | 38150 | 38200 | 38100 | 2553 |
| 464 | 20230728 | 105000 | 23781352150 | 38150 | 38200 | 38250 | 38100 | 2178 |
| 465 | 20230728 | 104900 | 23698202800 | 38200 | 38050 | 38250 | 38050 | 5126 |
| 466 | 20230728 | 104800 | 23502555950 | 38050 | 38000 | 38200 | 37950 | 3712 |
| 467 | 20230728 | 104700 | 23361092600 | 38000 | 37950 | 38000 | 37950 | 1843 |
| 468 | 20230728 | 104600 | 23291070400 | 37950 | 38100 | 38150 | 37950 | 3409 |
| 469 | 20230728 | 104500 | 23161450400 | 38100 | 38150 | 38200 | 38000 | 4035 |
| 470 | 20230728 | 104400 | 23007661850 | 38100 | 38000 | 38200 | 38000 | 16821 |
| 471 | 20230728 | 104300 | 22367274950 | 38000 | 37900 | 38000 | 37900 | 3365 |
| 472 | 20230728 | 104200 | 22239583350 | 37900 | 37950 | 37950 | 37850 | 2186 |
| 473 | 20230728 | 104100 | 22156689650 | 37900 | 37900 | 37950 | 37850 | 1861 |
| 474 | 20230728 | 104000 | 22086138100 | 37900 | 37800 | 37950 | 37800 | 2311 |
| 475 | 20230728 | 103900 | 21998611000 | 37850 | 38000 | 38000 | 37800 | 12650 |
| 476 | 20230728 | 103800 | 21518755400 | 37950 | 37900 | 38000 | 37850 | 9135 |
| 477 | 20230728 | 103700 | 21172153650 | 37900 | 37850 | 37900 | 37800 | 2627 |
| 478 | 20230728 | 103600 | 21072615950 | 37850 | 37800 | 37900 | 37750 | 6601 |
| 479 | 20230728 | 103500 | 20822959250 | 37800 | 37750 | 37800 | 37700 | 4204 |
| 480 | 20230728 | 103400 | 20664350900 | 37750 | 37650 | 37750 | 37650 | 1641 |
| 481 | 20230728 | 103300 | 20602473000 | 37650 | 37600 | 37700 | 37600 | 978 |
| 482 | 20230728 | 103200 | 20565631100 | 37600 | 37600 | 37650 | 37550 | 1250 |
| 483 | 20230728 | 103100 | 20518608600 | 37600 | 37450 | 37600 | 37450 | 1092 |
| 484 | 20230728 | 103000 | 20477564450 | 37450 | 37400 | 37450 | 37350 | 908 |
| 485 | 20230728 | 102900 | 20443581600 | 37400 | 37450 | 37500 | 37350 | 1452 |
| 486 | 20230728 | 102800 | 20389230100 | 37450 | 37500 | 37600 | 37400 | 1980 |
| 487 | 20230728 | 102700 | 20315015550 | 37500 | 37600 | 37650 | 37500 | 1939 |
| 488 | 20230728 | 102600 | 20242170150 | 37550 | 37550 | 37600 | 37550 | 1472 |
| 489 | 20230728 | 102500 | 20186842400 | 37550 | 37600 | 37650 | 37450 | 1319 |
| 490 | 20230728 | 102400 | 20137287650 | 37550 | 37500 | 37600 | 37450 | 1648 |
| 491 | 20230728 | 102300 | 20075421050 | 37450 | 37450 | 37500 | 37400 | 1138 |
| 492 | 20230728 | 102200 | 20032786200 | 37450 | 37450 | 37500 | 37400 | 1352 |
| 493 | 20230728 | 102100 | 19982138800 | 37500 | 37500 | 37550 | 37450 | 1840 |
| 494 | 20230728 | 102000 | 19913089150 | 37400 | 37550 | 37550 | 37400 | 2225 |
| 495 | 20230728 | 101900 | 19829712100 | 37500 | 37400 | 37500 | 37300 | 3655 |
| 496 | 20230728 | 101800 | 19693057450 | 37350 | 37350 | 37400 | 37300 | 1086 |
| 497 | 20230728 | 101700 | 19652494400 | 37300 | 37300 | 37400 | 37200 | 3610 |
| 498 | 20230728 | 101600 | 19517729650 | 37250 | 37350 | 37350 | 37150 | 4524 |
| 499 | 20230728 | 101500 | 19349299850 | 37300 | 37600 | 37600 | 37300 | 2831 |
| 500 | 20230728 | 101400 | 19243253950 | 37550 | 37750 | 37750 | 37550 | 3304 |
| 501 | 20230728 | 101300 | 19118860300 | 37750 | 37450 | 37750 | 37400 | 7418 |
| 502 | 20230728 | 101200 | 18840085700 | 37450 | 37250 | 37500 | 37200 | 2816 |
| 503 | 20230728 | 101100 | 18734799050 | 37200 | 37100 | 37400 | 37050 | 3922 |
| 504 | 20230728 | 101000 | 18588713150 | 37100 | 37000 | 37200 | 36950 | 3609 |
| 505 | 20230728 | 100900 | 18455003550 | 37000 | 36950 | 37100 | 36950 | 2152 |
| 506 | 20230728 | 100800 | 18375408350 | 36950 | 36950 | 37050 | 36800 | 4209 |
| 507 | 20230728 | 100700 | 18220001400 | 36900 | 37000 | 37200 | 36900 | 3757 |
| 508 | 20230728 | 100600 | 18081110900 | 37000 | 37000 | 37050 | 36950 | 2160 |
| 509 | 20230728 | 100500 | 18001220600 | 36950 | 37050 | 37100 | 36950 | 3963 |
| 510 | 20230728 | 100400 | 17854608250 | 37050 | 37150 | 37200 | 37000 | 2427 |
| 511 | 20230728 | 100300 | 17764632500 | 37100 | 37050 | 37400 | 36950 | 4729 |
| 512 | 20230728 | 100200 | 17588497650 | 36950 | 36950 | 37100 | 36900 | 10993 |
| 513 | 20230728 | 100100 | 17181913400 | 36900 | 37250 | 37250 | 36900 | 7863 |
| 514 | 20230728 | 100000 | 16890775750 | 37150 | 37400 | 37450 | 37150 | 5559 |
| 515 | 20230728 | 095900 | 16683376750 | 37400 | 37450 | 37450 | 37350 | 1981 |
| 516 | 20230728 | 095800 | 16609296800 | 37450 | 37550 | 37550 | 37400 | 2394 |
| 517 | 20230728 | 095700 | 16519525950 | 37500 | 37500 | 37550 | 37450 | 2664 |
| 518 | 20230728 | 095600 | 16419571650 | 37450 | 37450 | 37500 | 37450 | 2291 |
| 519 | 20230728 | 095500 | 16333744600 | 37450 | 37400 | 37450 | 37300 | 4379 |
| 520 | 20230728 | 095400 | 16170113600 | 37300 | 37650 | 37650 | 37300 | 4981 |
| 521 | 20230728 | 095300 | 15983607200 | 37650 | 37550 | 37800 | 37400 | 4533 |
| 522 | 20230728 | 095200 | 15813137650 | 37400 | 37750 | 37750 | 37400 | 5368 |
| 523 | 20230728 | 095100 | 15611425800 | 37700 | 38000 | 38000 | 37600 | 4806 |
| 524 | 20230728 | 095000 | 15429432250 | 38000 | 37750 | 38000 | 37700 | 8106 |
| 525 | 20230728 | 094900 | 15122378350 | 37750 | 37900 | 37900 | 37700 | 3170 |
| 526 | 20230728 | 094800 | 15002473800 | 37900 | 37850 | 37950 | 37800 | 9102 |
| 527 | 20230728 | 094700 | 14657763450 | 37850 | 37550 | 37850 | 37550 | 11725 |
| 528 | 20230728 | 094600 | 14215729650 | 37550 | 37600 | 37600 | 37500 | 2190 |
| 529 | 20230728 | 094500 | 14133510800 | 37550 | 37550 | 37600 | 37550 | 3369 |
| 530 | 20230728 | 094400 | 14006944500 | 37550 | 37600 | 37600 | 37500 | 2209 |
| 531 | 20230728 | 094300 | 13923959550 | 37600 | 37650 | 37650 | 37550 | 2227 |
| 532 | 20230728 | 094200 | 13840278850 | 37650 | 37700 | 37700 | 37550 | 2764 |
| 533 | 20230728 | 094100 | 13736278850 | 37700 | 37700 | 37750 | 37650 | 7766 |
| 534 | 20230728 | 094000 | 13443475850 | 37650 | 37500 | 37700 | 37500 | 3482 |
| 535 | 20230728 | 093900 | 13312530400 | 37500 | 37600 | 37700 | 37300 | 5239 |
| 536 | 20230728 | 093800 | 13115847500 | 37600 | 37450 | 37700 | 37400 | 5153 |
| 537 | 20230728 | 093700 | 12922550350 | 37400 | 37300 | 37450 | 37250 | 6741 |
| 538 | 20230728 | 093600 | 12670752550 | 37250 | 37750 | 37750 | 37250 | 11982 |
| 539 | 20230728 | 093500 | 12222611100 | 37650 | 37750 | 37900 | 37550 | 8901 |
| 540 | 20230728 | 093400 | 11886811450 | 37650 | 37900 | 37950 | 37600 | 8544 |
| 541 | 20230728 | 093300 | 11563408800 | 37900 | 37550 | 37900 | 37500 | 15777 |
| 542 | 20230728 | 093200 | 10967524950 | 37500 | 37400 | 37550 | 37350 | 10841 |
| 543 | 20230728 | 093100 | 10561452950 | 37400 | 37400 | 37450 | 37350 | 3360 |
| 544 | 20230728 | 093000 | 10435786100 | 37400 | 37400 | 37450 | 37200 | 9335 |
| 545 | 20230728 | 092900 | 10087506200 | 37400 | 37350 | 37450 | 37200 | 11393 |
| 546 | 20230728 | 092800 | 9661501400 | 37300 | 37450 | 37450 | 37300 | 11266 |
| 547 | 20230728 | 092700 | 9240222100 | 37400 | 37250 | 37400 | 37200 | 9514 |
| 548 | 20230728 | 092600 | 8884973950 | 37250 | 37300 | 37300 | 37100 | 4270 |
| 549 | 20230728 | 092500 | 8726172300 | 37300 | 36900 | 37300 | 36850 | 8642 |
| 550 | 20230728 | 092400 | 8405497400 | 36900 | 37050 | 37050 | 36850 | 5953 |
| 551 | 20230728 | 092300 | 8185513600 | 37050 | 36700 | 37100 | 36550 | 17710 |
| 552 | 20230728 | 092200 | 7532067750 | 36700 | 36600 | 36750 | 36500 | 6489 |
| 553 | 20230728 | 092100 | 7294331300 | 36600 | 36350 | 36650 | 36350 | 2482 |
| 554 | 20230728 | 092000 | 7203677450 | 36300 | 36500 | 36500 | 36200 | 7773 |
| 555 | 20230728 | 091900 | 6921259700 | 36500 | 36750 | 36800 | 36450 | 6293 |
| 556 | 20230728 | 091800 | 6690314950 | 36700 | 36650 | 36800 | 36600 | 3880 |
| 557 | 20230728 | 091700 | 6547927100 | 36650 | 36450 | 36650 | 36400 | 8404 |
| 558 | 20230728 | 091600 | 6241576800 | 36400 | 36500 | 36650 | 36350 | 10123 |
| 559 | 20230728 | 091500 | 5872545700 | 36450 | 36350 | 36500 | 36300 | 5995 |
| 560 | 20230728 | 091400 | 5654360800 | 36350 | 36100 | 36350 | 36000 | 7260 |
| 561 | 20230728 | 091300 | 5391737350 | 36100 | 35950 | 36100 | 35850 | 4844 |
| 562 | 20230728 | 091200 | 5217469350 | 35900 | 35950 | 35950 | 35750 | 1920 |
| 563 | 20230728 | 091100 | 5148532800 | 35950 | 36000 | 36050 | 35750 | 9379 |
| 564 | 20230728 | 091000 | 4812120750 | 35950 | 35950 | 36000 | 35700 | 6606 |
| 565 | 20230728 | 090900 | 4574921050 | 35950 | 35650 | 35950 | 35500 | 10090 |
| 566 | 20230728 | 090800 | 4215099750 | 35700 | 35350 | 35700 | 35300 | 14373 |
| 567 | 20230728 | 090700 | 3704953850 | 35350 | 35800 | 35800 | 35300 | 16297 |
| 568 | 20230728 | 090600 | 3125301500 | 35800 | 36000 | 36050 | 35800 | 7128 |
| 569 | 20230728 | 090500 | 2869416550 | 36000 | 36050 | 36150 | 35950 | 13117 |
| 570 | 20230728 | 090400 | 2396517200 | 36000 | 36050 | 36200 | 35950 | 4939 |
| 571 | 20230728 | 090300 | 2218530050 | 36100 | 36100 | 36200 | 35900 | 4448 |
| 572 | 20230728 | 090200 | 2058120850 | 36100 | 35900 | 36200 | 35750 | 6536 |
| 573 | 20230728 | 090100 | 1822784700 | 35750 | 36000 | 36050 | 35650 | 14432 |
| 574 | 20230728 | 090000 | 1306966050 | 36000 | 35500 | 36200 | 35500 | 36615 |