30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 3 | 20230728 | 183200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230728 | 183100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230728 | 183000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230728 | 182900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230728 | 182800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230728 | 182700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230728 | 182600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230728 | 182500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230728 | 182400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230728 | 182300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230728 | 182200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230728 | 182100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230728 | 182000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230728 | 181900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230728 | 181800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230728 | 181700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230728 | 181600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230728 | 181500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230728 | 181400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230728 | 181300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230728 | 181200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230728 | 181100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230728 | 181000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230728 | 180900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230728 | 180800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230728 | 180700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230728 | 180600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230728 | 180500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230728 | 180400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230728 | 180300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 33 | 20230728 | 180200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230728 | 180100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230728 | 180000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230728 | 175900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230728 | 175800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230728 | 175700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230728 | 175600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230728 | 175500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230728 | 175400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230728 | 175300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230728 | 175200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230728 | 175100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230728 | 175000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230728 | 174900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230728 | 174800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230728 | 174700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230728 | 174600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230728 | 174500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230728 | 174400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230728 | 174300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230728 | 174200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230728 | 174100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230728 | 174000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230728 | 173900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230728 | 173800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230728 | 173700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230728 | 173600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230728 | 173500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230728 | 173400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230728 | 173300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 63 | 20230728 | 173200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230728 | 173100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230728 | 173000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230728 | 172900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230728 | 172800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230728 | 172700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230728 | 172600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230728 | 172500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230728 | 172400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230728 | 172300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230728 | 172200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230728 | 172100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230728 | 172000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230728 | 171900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230728 | 171800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230728 | 171700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230728 | 171600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230728 | 171500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230728 | 171400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230728 | 171300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230728 | 171200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230728 | 171100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230728 | 171000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230728 | 170900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230728 | 170800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230728 | 170700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230728 | 170600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230728 | 170500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230728 | 170400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230728 | 170300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 93 | 20230728 | 170200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230728 | 170100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230728 | 170000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230728 | 165900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230728 | 165800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230728 | 165700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230728 | 165600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230728 | 165500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230728 | 165400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230728 | 165300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230728 | 165200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230728 | 165100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230728 | 165000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230728 | 164900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230728 | 164800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230728 | 164700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230728 | 164600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230728 | 164500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230728 | 164400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230728 | 164300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230728 | 164200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230728 | 164100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230728 | 164000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230728 | 163900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230728 | 163800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230728 | 163700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230728 | 163600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230728 | 163500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230728 | 163400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230728 | 163300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 123 | 20230728 | 163200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230728 | 163100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230728 | 163000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230728 | 162900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230728 | 162800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230728 | 162700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230728 | 162600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230728 | 162500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230728 | 162400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230728 | 162300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230728 | 162200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230728 | 162100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230728 | 162000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230728 | 161900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230728 | 161800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230728 | 161700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230728 | 161600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230728 | 161500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230728 | 161400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230728 | 161300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230728 | 161200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230728 | 161100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230728 | 161000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230728 | 160900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230728 | 160800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230728 | 160700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230728 | 160600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230728 | 160500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230728 | 160400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230728 | 160300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 153 | 20230728 | 160200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230728 | 160100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230728 | 160000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230728 | 155900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230728 | 155800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230728 | 155700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230728 | 155600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230728 | 155500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230728 | 155400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230728 | 155300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230728 | 155200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230728 | 155100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230728 | 155000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230728 | 154900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230728 | 154800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230728 | 154700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230728 | 154600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230728 | 154500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230728 | 154400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230728 | 154300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230728 | 154200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230728 | 154100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230728 | 154000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230728 | 153900 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230728 | 153800 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230728 | 153700 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230728 | 153600 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230728 | 153500 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230728 | 153400 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230728 | 153300 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 183 | 20230728 | 153200 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230728 | 153100 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230728 | 153000 | 3754581200 | 28000 | 28000 | 28000 | 28000 | 2865 |
| 186 | 20230728 | 152900 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20230728 | 152800 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20230728 | 152700 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20230728 | 152600 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20230728 | 152500 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20230728 | 152400 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20230728 | 152300 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20230728 | 152200 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20230728 | 152100 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20230728 | 152000 | 3674361200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20230728 | 151900 | 3674361200 | 28050 | 28000 | 28100 | 28000 | 300 |
| 197 | 20230728 | 151800 | 3665952000 | 28000 | 28050 | 28100 | 28000 | 848 |
| 198 | 20230728 | 151700 | 3642160550 | 28050 | 28100 | 28100 | 28050 | 197 |
| 199 | 20230728 | 151600 | 3636627000 | 28050 | 28100 | 28100 | 28050 | 47 |
| 200 | 20230728 | 151500 | 3635306850 | 28100 | 28100 | 28100 | 28050 | 5 |
| 201 | 20230728 | 151400 | 3635166450 | 28050 | 28050 | 28050 | 28050 | 1 |
| 202 | 20230728 | 151300 | 3635138400 | 28050 | 28100 | 28100 | 28050 | 31 |
| 203 | 20230728 | 151200 | 3634267500 | 28100 | 28100 | 28100 | 28050 | 211 |
| 204 | 20230728 | 151100 | 3628338450 | 28050 | 28050 | 28050 | 28000 | 271 |
| 205 | 20230728 | 151000 | 3620737350 | 28050 | 28100 | 28100 | 28000 | 371 |
| 206 | 20230728 | 150900 | 3610330800 | 28100 | 28100 | 28100 | 28100 | 3 |
| 207 | 20230728 | 150800 | 3610246500 | 28100 | 28050 | 28100 | 28050 | 519 |
| 208 | 20230728 | 150700 | 3595670550 | 28050 | 28100 | 28100 | 28000 | 113 |
| 209 | 20230728 | 150600 | 3592500500 | 28100 | 28100 | 28100 | 28000 | 120 |
| 210 | 20230728 | 150500 | 3589128600 | 28050 | 28000 | 28050 | 28000 | 343 |
| 211 | 20230728 | 150400 | 3579523700 | 28000 | 28000 | 28000 | 28000 | 62 |
| 212 | 20230728 | 150300 | 3577787700 | 28000 | 28100 | 28100 | 28000 | 74 |
| 213 | 20230728 | 150200 | 3575715600 | 28000 | 28050 | 28050 | 28000 | 319 |
| 214 | 20230728 | 150100 | 3566770650 | 28000 | 28050 | 28050 | 28000 | 16 |
| 215 | 20230728 | 150000 | 3566322100 | 28000 | 28050 | 28050 | 28000 | 102 |
| 216 | 20230728 | 145900 | 3563465850 | 28000 | 28000 | 28000 | 28000 | 50 |
| 217 | 20230728 | 145800 | 3562065850 | 28000 | 28050 | 28050 | 28000 | 1848 |
| 218 | 20230728 | 145700 | 3510316850 | 28050 | 28050 | 28050 | 28050 | 48 |
| 219 | 20230728 | 145600 | 3508970450 | 28000 | 28050 | 28050 | 28000 | 186 |
| 220 | 20230728 | 145500 | 3503761950 | 28050 | 28000 | 28050 | 28000 | 280 |
| 221 | 20230728 | 145400 | 3495914350 | 28050 | 28100 | 28100 | 28050 | 358 |
| 222 | 20230728 | 145300 | 3485872000 | 28050 | 28050 | 28100 | 28050 | 142 |
| 223 | 20230728 | 145200 | 3481888650 | 28050 | 28050 | 28050 | 28050 | 179 |
| 224 | 20230728 | 145100 | 3476867700 | 28050 | 28050 | 28050 | 28050 | 101 |
| 225 | 20230728 | 145000 | 3474034650 | 28050 | 28050 | 28050 | 28050 | 170 |
| 226 | 20230728 | 144900 | 3469266150 | 28050 | 28050 | 28050 | 28050 | 224 |
| 227 | 20230728 | 144800 | 3462982950 | 28050 | 28100 | 28100 | 28050 | 470 |
| 228 | 20230728 | 144700 | 3449798950 | 28050 | 28000 | 28050 | 28000 | 221 |
| 229 | 20230728 | 144600 | 3443603400 | 28050 | 28000 | 28050 | 28000 | 107 |
| 230 | 20230728 | 144500 | 3440606600 | 28050 | 28050 | 28050 | 28000 | 359 |
| 231 | 20230728 | 144400 | 3430544400 | 28000 | 28000 | 28050 | 28000 | 551 |
| 232 | 20230728 | 144300 | 3415106050 | 28000 | 28050 | 28050 | 28000 | 342 |
| 233 | 20230728 | 144200 | 3405530000 | 28050 | 28050 | 28050 | 28000 | 145 |
| 234 | 20230728 | 144100 | 3401468700 | 28000 | 28050 | 28050 | 28000 | 498 |
| 235 | 20230728 | 144000 | 3387512950 | 28000 | 28000 | 28050 | 28000 | 162 |
| 236 | 20230728 | 143900 | 3382976850 | 28000 | 28000 | 28000 | 28000 | 323 |
| 237 | 20230728 | 143800 | 3373932850 | 28000 | 28000 | 28050 | 28000 | 165 |
| 238 | 20230728 | 143700 | 3369311400 | 28000 | 28000 | 28000 | 28000 | 346 |
| 239 | 20230728 | 143600 | 3359623400 | 28000 | 28100 | 28100 | 28000 | 569 |
| 240 | 20230728 | 143500 | 3343671400 | 28050 | 28100 | 28100 | 28050 | 219 |
| 241 | 20230728 | 143400 | 3337526950 | 28050 | 28050 | 28100 | 28050 | 141 |
| 242 | 20230728 | 143300 | 3333571000 | 28050 | 28050 | 28100 | 28050 | 258 |
| 243 | 20230728 | 143200 | 3326333450 | 28050 | 28050 | 28100 | 28050 | 264 |
| 244 | 20230728 | 143100 | 3318927950 | 28050 | 28050 | 28050 | 28050 | 177 |
| 245 | 20230728 | 143000 | 3313963100 | 28050 | 28050 | 28100 | 28050 | 382 |
| 246 | 20230728 | 142900 | 3303241950 | 28050 | 28150 | 28150 | 28050 | 2466 |
| 247 | 20230728 | 142800 | 3233988450 | 28150 | 28200 | 28250 | 28150 | 452 |
| 248 | 20230728 | 142700 | 3221244400 | 28200 | 28200 | 28250 | 28150 | 439 |
| 249 | 20230728 | 142600 | 3208865100 | 28150 | 28200 | 28250 | 28150 | 95 |
| 250 | 20230728 | 142500 | 3206190400 | 28150 | 28200 | 28200 | 28150 | 122 |
| 251 | 20230728 | 142400 | 3202753050 | 28200 | 28250 | 28250 | 28150 | 107 |
| 252 | 20230728 | 142300 | 3199736850 | 28150 | 28200 | 28200 | 28150 | 383 |
| 253 | 20230728 | 142200 | 3188945400 | 28150 | 28200 | 28200 | 28150 | 702 |
| 254 | 20230728 | 142100 | 3169152750 | 28200 | 28200 | 28300 | 28200 | 327 |
| 255 | 20230728 | 142000 | 3159929350 | 28250 | 28250 | 28250 | 28200 | 190 |
| 256 | 20230728 | 141900 | 3154564800 | 28250 | 28200 | 28250 | 28200 | 382 |
| 257 | 20230728 | 141800 | 3143776300 | 28250 | 28300 | 28300 | 28200 | 259 |
| 258 | 20230728 | 141700 | 3136462400 | 28200 | 28200 | 28300 | 28200 | 583 |
| 259 | 20230728 | 141600 | 3120011550 | 28250 | 28300 | 28300 | 28200 | 145 |
| 260 | 20230728 | 141500 | 3115917400 | 28300 | 28300 | 28300 | 28200 | 2852 |
| 261 | 20230728 | 141400 | 3035351400 | 28300 | 28300 | 28400 | 28250 | 168 |
| 262 | 20230728 | 141300 | 3030597450 | 28300 | 28300 | 28300 | 28250 | 336 |
| 263 | 20230728 | 141200 | 3021104000 | 28250 | 28300 | 28300 | 28250 | 190 |
| 264 | 20230728 | 141100 | 3015733200 | 28250 | 28250 | 28300 | 28250 | 120 |
| 265 | 20230728 | 141000 | 3012342950 | 28250 | 28300 | 28350 | 28250 | 1124 |
| 266 | 20230728 | 140900 | 2980487850 | 28300 | 28300 | 28300 | 28300 | 90 |
| 267 | 20230728 | 140800 | 2977940850 | 28300 | 28300 | 28300 | 28300 | 197 |
| 268 | 20230728 | 140700 | 2972365750 | 28300 | 28350 | 28350 | 28300 | 176 |
| 269 | 20230728 | 140600 | 2967381450 | 28350 | 28450 | 28450 | 28300 | 70 |
| 270 | 20230728 | 140500 | 2965399450 | 28300 | 28300 | 28450 | 28300 | 753 |
| 271 | 20230728 | 140400 | 2944002100 | 28300 | 28350 | 28350 | 28300 | 852 |
| 272 | 20230728 | 140300 | 2919885500 | 28300 | 28300 | 28400 | 28300 | 93 |
| 273 | 20230728 | 140200 | 2917253200 | 28300 | 28300 | 28350 | 28300 | 456 |
| 274 | 20230728 | 140100 | 2904345400 | 28350 | 28300 | 28400 | 28300 | 227 |
| 275 | 20230728 | 140000 | 2897909900 | 28300 | 28350 | 28400 | 28300 | 121 |
| 276 | 20230728 | 135900 | 2894483750 | 28350 | 28300 | 28350 | 28300 | 566 |
| 277 | 20230728 | 135800 | 2878464250 | 28300 | 28400 | 28400 | 28300 | 938 |
| 278 | 20230728 | 135700 | 2851876600 | 28400 | 28400 | 28400 | 28400 | 273 |
| 279 | 20230728 | 135600 | 2844123400 | 28400 | 28400 | 28450 | 28400 | 65 |
| 280 | 20230728 | 135500 | 2842277350 | 28450 | 28400 | 28450 | 28400 | 3 |
| 281 | 20230728 | 135400 | 2842192100 | 28450 | 28450 | 28450 | 28450 | 39 |
| 282 | 20230728 | 135300 | 2841082550 | 28400 | 28400 | 28400 | 28400 | 2 |
| 283 | 20230728 | 135200 | 2841025750 | 28400 | 28400 | 28400 | 28400 | 2 |
| 284 | 20230728 | 135100 | 2840968950 | 28400 | 28450 | 28450 | 28400 | 108 |
| 285 | 20230728 | 135000 | 2837901700 | 28400 | 28400 | 28400 | 28400 | 4 |
| 286 | 20230728 | 134900 | 2837788100 | 28400 | 28400 | 28400 | 28400 | 38 |
| 287 | 20230728 | 134800 | 2836708900 | 28400 | 28450 | 28450 | 28400 | 18 |
| 288 | 20230728 | 134700 | 2836197450 | 28400 | 28400 | 28400 | 28400 | 683 |
| 289 | 20230728 | 134600 | 2816800250 | 28400 | 28400 | 28400 | 28400 | 15 |
| 290 | 20230728 | 134500 | 2816374250 | 28400 | 28400 | 28450 | 28400 | 75 |
| 291 | 20230728 | 134400 | 2814244150 | 28400 | 28400 | 28450 | 28350 | 52 |
| 292 | 20230728 | 134300 | 2812767400 | 28400 | 28400 | 28400 | 28400 | 150 |
| 293 | 20230728 | 134200 | 2808507400 | 28400 | 28350 | 28400 | 28300 | 147 |
| 294 | 20230728 | 134100 | 2804340900 | 28350 | 28350 | 28350 | 28350 | 181 |
| 295 | 20230728 | 134000 | 2799209550 | 28400 | 28400 | 28400 | 28300 | 319 |
| 296 | 20230728 | 133900 | 2790177300 | 28350 | 28400 | 28400 | 28350 | 46 |
| 297 | 20230728 | 133800 | 2788872400 | 28350 | 28350 | 28400 | 28350 | 93 |
| 298 | 20230728 | 133700 | 2786232700 | 28350 | 28350 | 28350 | 28350 | 352 |
| 299 | 20230728 | 133600 | 2776253500 | 28400 | 28400 | 28400 | 28350 | 40 |
| 300 | 20230728 | 133500 | 2775118000 | 28350 | 28350 | 28400 | 28350 | 255 |
| 301 | 20230728 | 133400 | 2767888100 | 28400 | 28400 | 28400 | 28400 | 197 |
| 302 | 20230728 | 133300 | 2762293300 | 28400 | 28400 | 28400 | 28350 | 114 |
| 303 | 20230728 | 133200 | 2759055800 | 28400 | 28400 | 28400 | 28350 | 63 |
| 304 | 20230728 | 133100 | 2757268500 | 28350 | 28400 | 28400 | 28350 | 116 |
| 305 | 20230728 | 133000 | 2753974200 | 28400 | 28350 | 28400 | 28300 | 364 |
| 306 | 20230728 | 132900 | 2743661300 | 28350 | 28350 | 28350 | 28300 | 958 |
| 307 | 20230728 | 132800 | 2716502100 | 28350 | 28400 | 28400 | 28350 | 76 |
| 308 | 20230728 | 132700 | 2714346200 | 28400 | 28400 | 28400 | 28350 | 73 |
| 309 | 20230728 | 132600 | 2712273100 | 28400 | 28350 | 28400 | 28350 | 61 |
| 310 | 20230728 | 132500 | 2710543150 | 28400 | 28400 | 28400 | 28400 | 89 |
| 311 | 20230728 | 132400 | 2708015550 | 28400 | 28400 | 28450 | 28400 | 230 |
| 312 | 20230728 | 132300 | 2701483100 | 28350 | 28400 | 28400 | 28350 | 101 |
| 313 | 20230728 | 132200 | 2698614850 | 28400 | 28400 | 28400 | 28400 | 147 |
| 314 | 20230728 | 132100 | 2694440050 | 28400 | 28400 | 28450 | 28400 | 140 |
| 315 | 20230728 | 132000 | 2690460900 | 28400 | 28400 | 28400 | 28350 | 153 |
| 316 | 20230728 | 131900 | 2686117550 | 28350 | 28400 | 28400 | 28350 | 755 |
| 317 | 20230728 | 131800 | 2664682900 | 28400 | 28450 | 28450 | 28400 | 249 |
| 318 | 20230728 | 131700 | 2657611050 | 28400 | 28400 | 28400 | 28400 | 242 |
| 319 | 20230728 | 131600 | 2650738250 | 28450 | 28450 | 28450 | 28400 | 126 |
| 320 | 20230728 | 131500 | 2647155150 | 28400 | 28400 | 28450 | 28400 | 35 |
| 321 | 20230728 | 131400 | 2646159550 | 28450 | 28450 | 28450 | 28400 | 65 |
| 322 | 20230728 | 131300 | 2644311700 | 28450 | 28450 | 28450 | 28450 | 141 |
| 323 | 20230728 | 131200 | 2640300250 | 28450 | 28500 | 28500 | 28450 | 106 |
| 324 | 20230728 | 131100 | 2637283550 | 28450 | 28450 | 28450 | 28450 | 2 |
| 325 | 20230728 | 131000 | 2637226650 | 28450 | 28450 | 28450 | 28450 | 65 |
| 326 | 20230728 | 130900 | 2635377400 | 28450 | 28500 | 28500 | 28450 | 44 |
| 327 | 20230728 | 130800 | 2634125000 | 28450 | 28400 | 28450 | 28400 | 70 |
| 328 | 20230728 | 130700 | 2632135150 | 28450 | 28450 | 28450 | 28450 | 145 |
| 329 | 20230728 | 130600 | 2628009900 | 28400 | 28450 | 28450 | 28400 | 7590 |
| 330 | 20230728 | 130500 | 2412452150 | 28450 | 28450 | 28450 | 28400 | 1117 |
| 331 | 20230728 | 130400 | 2380725850 | 28500 | 28500 | 28500 | 28500 | 19 |
| 332 | 20230728 | 130300 | 2380184350 | 28450 | 28500 | 28550 | 28400 | 3929 |
| 333 | 20230728 | 130200 | 2268382700 | 28500 | 28500 | 28500 | 28500 | 32 |
| 334 | 20230728 | 130100 | 2267470700 | 28500 | 28500 | 28550 | 28500 | 91 |
| 335 | 20230728 | 130000 | 2264874200 | 28550 | 28550 | 28550 | 28550 | 5 |
| 336 | 20230728 | 125900 | 2264731450 | 28500 | 28500 | 28500 | 28500 | 34 |
| 337 | 20230728 | 125800 | 2263762450 | 28500 | 28550 | 28550 | 28500 | 40 |
| 338 | 20230728 | 125700 | 2262621950 | 28550 | 28600 | 28600 | 28550 | 229 |
| 339 | 20230728 | 125600 | 2256083900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 340 | 20230728 | 125500 | 2256083900 | 28550 | 28500 | 28600 | 28500 | 606 |
| 341 | 20230728 | 125400 | 2238762900 | 28550 | 28550 | 28550 | 28500 | 323 |
| 342 | 20230728 | 125300 | 2229542800 | 28550 | 28500 | 28550 | 28500 | 61 |
| 343 | 20230728 | 125200 | 2227802750 | 28550 | 28550 | 28550 | 28550 | 16 |
| 344 | 20230728 | 125100 | 2227345950 | 28550 | 28550 | 28550 | 28500 | 100 |
| 345 | 20230728 | 125000 | 2224492800 | 28500 | 28500 | 28500 | 28500 | 62 |
| 346 | 20230728 | 124900 | 2222725800 | 28500 | 28500 | 28500 | 28500 | 35 |
| 347 | 20230728 | 124800 | 2221728300 | 28550 | 28550 | 28550 | 28500 | 87 |
| 348 | 20230728 | 124700 | 2219244550 | 28550 | 28500 | 28550 | 28500 | 168 |
| 349 | 20230728 | 124600 | 2214454900 | 28500 | 28500 | 28500 | 28500 | 340 |
| 350 | 20230728 | 124500 | 2204764900 | 28500 | 28550 | 28600 | 28500 | 79 |
| 351 | 20230728 | 124400 | 2202511000 | 28500 | 28500 | 28500 | 28500 | 29 |
| 352 | 20230728 | 124300 | 2201684500 | 28550 | 28550 | 28550 | 28550 | 3 |
| 353 | 20230728 | 124200 | 2201598850 | 28500 | 28600 | 28600 | 28500 | 86 |
| 354 | 20230728 | 124100 | 2199143350 | 28550 | 28550 | 28550 | 28550 | 9 |
| 355 | 20230728 | 124000 | 2198886400 | 28550 | 28550 | 28550 | 28500 | 211 |
| 356 | 20230728 | 123900 | 2192862450 | 28500 | 28500 | 28550 | 28500 | 34 |
| 357 | 20230728 | 123800 | 2191893350 | 28500 | 28500 | 28500 | 28500 | 6 |
| 358 | 20230728 | 123700 | 2191722350 | 28550 | 28550 | 28550 | 28550 | 71 |
| 359 | 20230728 | 123600 | 2189695300 | 28600 | 28600 | 28600 | 28550 | 78 |
| 360 | 20230728 | 123500 | 2187466050 | 28550 | 28550 | 28550 | 28550 | 31 |
| 361 | 20230728 | 123400 | 2186581000 | 28550 | 28550 | 28550 | 28550 | 259 |
| 362 | 20230728 | 123300 | 2179186550 | 28600 | 28550 | 28600 | 28550 | 78 |
| 363 | 20230728 | 123200 | 2176957600 | 28550 | 28550 | 28550 | 28550 | 31 |
| 364 | 20230728 | 123100 | 2176072550 | 28550 | 28500 | 28550 | 28500 | 71 |
| 365 | 20230728 | 123000 | 2174045600 | 28500 | 28550 | 28550 | 28500 | 354 |
| 366 | 20230728 | 122900 | 2163940950 | 28500 | 28500 | 28500 | 28500 | 36 |
| 367 | 20230728 | 122800 | 2162914950 | 28500 | 28500 | 28500 | 28500 | 135 |
| 368 | 20230728 | 122700 | 2159067450 | 28500 | 28550 | 28550 | 28500 | 35 |
| 369 | 20230728 | 122600 | 2158069850 | 28500 | 28500 | 28500 | 28500 | 119 |
| 370 | 20230728 | 122500 | 2154678350 | 28500 | 28500 | 28550 | 28500 | 89 |
| 371 | 20230728 | 122400 | 2152141450 | 28500 | 28500 | 28550 | 28500 | 99 |
| 372 | 20230728 | 122300 | 2149318850 | 28550 | 28550 | 28550 | 28500 | 81 |
| 373 | 20230728 | 122200 | 2147007750 | 28550 | 28550 | 28550 | 28550 | 37 |
| 374 | 20230728 | 122100 | 2145951400 | 28550 | 28500 | 28550 | 28500 | 46 |
| 375 | 20230728 | 122000 | 2144640250 | 28500 | 28450 | 28500 | 28450 | 38 |
| 376 | 20230728 | 121900 | 2143558650 | 28450 | 28450 | 28500 | 28450 | 282 |
| 377 | 20230728 | 121800 | 2135524200 | 28450 | 28500 | 28500 | 28450 | 51 |
| 378 | 20230728 | 121700 | 2134072750 | 28450 | 28500 | 28500 | 28450 | 102 |
| 379 | 20230728 | 121600 | 2131167400 | 28450 | 28450 | 28450 | 28450 | 81 |
| 380 | 20230728 | 121500 | 2128862950 | 28450 | 28600 | 28600 | 28450 | 3462 |
| 381 | 20230728 | 121400 | 2030143000 | 28550 | 28550 | 28600 | 28550 | 68 |
| 382 | 20230728 | 121300 | 2028199700 | 28550 | 28550 | 28550 | 28550 | 45 |
| 383 | 20230728 | 121200 | 2026914950 | 28550 | 28600 | 28600 | 28550 | 99 |
| 384 | 20230728 | 121100 | 2024086750 | 28600 | 28600 | 28600 | 28600 | 5 |
| 385 | 20230728 | 121000 | 2023943750 | 28550 | 28550 | 28550 | 28550 | 45 |
| 386 | 20230728 | 120900 | 2022659000 | 28600 | 28550 | 28600 | 28550 | 131 |
| 387 | 20230728 | 120800 | 2018914950 | 28600 | 28600 | 28600 | 28600 | 46 |
| 388 | 20230728 | 120700 | 2017599350 | 28600 | 28600 | 28600 | 28600 | 40 |
| 389 | 20230728 | 120600 | 2016455350 | 28600 | 28650 | 28650 | 28600 | 36 |
| 390 | 20230728 | 120500 | 2015425450 | 28600 | 28600 | 28600 | 28600 | 34 |
| 391 | 20230728 | 120400 | 2014453050 | 28600 | 28600 | 28600 | 28600 | 83 |
| 392 | 20230728 | 120300 | 2012079250 | 28600 | 28600 | 28600 | 28600 | 17 |
| 393 | 20230728 | 120200 | 2011593050 | 28550 | 28600 | 28600 | 28550 | 26 |
| 394 | 20230728 | 120100 | 2010849550 | 28650 | 28600 | 28650 | 28600 | 78 |
| 395 | 20230728 | 120000 | 2008618700 | 28600 | 28600 | 28600 | 28600 | 105 |
| 396 | 20230728 | 115900 | 2005615700 | 28550 | 28600 | 28600 | 28550 | 59 |
| 397 | 20230728 | 115800 | 2003930500 | 28600 | 28600 | 28600 | 28600 | 27 |
| 398 | 20230728 | 115700 | 2003158300 | 28650 | 28600 | 28650 | 28550 | 76 |
| 399 | 20230728 | 115600 | 2000985800 | 28550 | 28550 | 28550 | 28550 | 0 |
| 400 | 20230728 | 115500 | 2000985800 | 28550 | 28550 | 28550 | 28550 | 40 |
| 401 | 20230728 | 115400 | 1999843800 | 28600 | 28600 | 28600 | 28550 | 49 |
| 402 | 20230728 | 115300 | 1998444100 | 28600 | 28550 | 28600 | 28550 | 70 |
| 403 | 20230728 | 115200 | 1996443700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 404 | 20230728 | 115100 | 1996443700 | 28550 | 28600 | 28600 | 28550 | 189 |
| 405 | 20230728 | 115000 | 1991042600 | 28600 | 28600 | 28600 | 28600 | 0 |
| 406 | 20230728 | 114900 | 1991042600 | 28600 | 28600 | 28600 | 28550 | 39 |
| 407 | 20230728 | 114800 | 1989927350 | 28650 | 28600 | 28650 | 28600 | 60 |
| 408 | 20230728 | 114700 | 1988209700 | 28550 | 28600 | 28600 | 28550 | 132 |
| 409 | 20230728 | 114600 | 1984434600 | 28550 | 28650 | 28650 | 28550 | 170 |
| 410 | 20230728 | 114500 | 1979574900 | 28600 | 28550 | 28650 | 28550 | 98 |
| 411 | 20230728 | 114400 | 1976770600 | 28600 | 28550 | 28600 | 28550 | 51 |
| 412 | 20230728 | 114300 | 1975312200 | 28600 | 28650 | 28650 | 28600 | 23 |
| 413 | 20230728 | 114200 | 1974654000 | 28650 | 28650 | 28650 | 28550 | 86 |
| 414 | 20230728 | 114100 | 1972193200 | 28600 | 28650 | 28650 | 28600 | 41 |
| 415 | 20230728 | 114000 | 1971018700 | 28600 | 28650 | 28650 | 28600 | 1134 |
| 416 | 20230728 | 113900 | 1938581800 | 28650 | 28700 | 28700 | 28650 | 31 |
| 417 | 20230728 | 113800 | 1937693500 | 28650 | 28650 | 28650 | 28650 | 32 |
| 418 | 20230728 | 113700 | 1936776700 | 28650 | 28650 | 28650 | 28650 | 0 |
| 419 | 20230728 | 113600 | 1936776700 | 28650 | 28700 | 28700 | 28650 | 42 |
| 420 | 20230728 | 113500 | 1935573150 | 28650 | 28700 | 28700 | 28650 | 113 |
| 421 | 20230728 | 113400 | 1932332200 | 28700 | 28600 | 28700 | 28600 | 62 |
| 422 | 20230728 | 113300 | 1930555950 | 28650 | 28600 | 28650 | 28600 | 480 |
| 423 | 20230728 | 113200 | 1916813350 | 28550 | 28550 | 28550 | 28550 | 34 |
| 424 | 20230728 | 113100 | 1915842650 | 28550 | 28600 | 28600 | 28550 | 64 |
| 425 | 20230728 | 113000 | 1914013600 | 28550 | 28600 | 28650 | 28550 | 32 |
| 426 | 20230728 | 112900 | 1913097750 | 28600 | 28600 | 28650 | 28600 | 58 |
| 427 | 20230728 | 112800 | 1911438900 | 28600 | 28650 | 28650 | 28600 | 70 |
| 428 | 20230728 | 112700 | 1909434850 | 28600 | 28550 | 28600 | 28550 | 140 |
| 429 | 20230728 | 112600 | 1905432750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 430 | 20230728 | 112500 | 1905432750 | 28550 | 28550 | 28600 | 28550 | 40 |
| 431 | 20230728 | 112400 | 1904290700 | 28550 | 28600 | 28600 | 28550 | 85 |
| 432 | 20230728 | 112300 | 1901861200 | 28600 | 28550 | 28600 | 28550 | 155 |
| 433 | 20230728 | 112200 | 1897429800 | 28600 | 28600 | 28600 | 28600 | 29 |
| 434 | 20230728 | 112100 | 1896600400 | 28600 | 28650 | 28650 | 28600 | 207 |
| 435 | 20230728 | 112000 | 1890680050 | 28600 | 28600 | 28650 | 28600 | 197 |
| 436 | 20230728 | 111900 | 1885040800 | 28600 | 28550 | 28650 | 28550 | 179 |
| 437 | 20230728 | 111800 | 1879922800 | 28550 | 28550 | 28550 | 28550 | 45 |
| 438 | 20230728 | 111700 | 1878638050 | 28500 | 28550 | 28550 | 28500 | 30 |
| 439 | 20230728 | 111600 | 1877782900 | 28600 | 28550 | 28600 | 28500 | 140 |
| 440 | 20230728 | 111500 | 1873787300 | 28550 | 28600 | 28600 | 28550 | 9 |
| 441 | 20230728 | 111400 | 1873530150 | 28550 | 28500 | 28550 | 28500 | 51 |
| 442 | 20230728 | 111300 | 1872075300 | 28600 | 28550 | 28600 | 28500 | 687 |
| 443 | 20230728 | 111200 | 1852471400 | 28650 | 28550 | 28650 | 28550 | 117 |
| 444 | 20230728 | 111100 | 1849124100 | 28550 | 28550 | 28550 | 28550 | 74 |
| 445 | 20230728 | 111000 | 1847011400 | 28550 | 28550 | 28550 | 28550 | 45 |
| 446 | 20230728 | 110900 | 1845726650 | 28550 | 28600 | 28600 | 28550 | 125 |
| 447 | 20230728 | 110800 | 1842153100 | 28600 | 28600 | 28650 | 28600 | 357 |
| 448 | 20230728 | 110700 | 1831941550 | 28600 | 28650 | 28650 | 28600 | 29 |
| 449 | 20230728 | 110600 | 1831110750 | 28650 | 28650 | 28700 | 28600 | 170 |
| 450 | 20230728 | 110500 | 1826240900 | 28600 | 28600 | 28650 | 28600 | 291 |
| 451 | 20230728 | 110400 | 1817908500 | 28650 | 28600 | 28650 | 28550 | 99 |
| 452 | 20230728 | 110300 | 1815077200 | 28650 | 28600 | 28650 | 28550 | 38 |
| 453 | 20230728 | 110200 | 1813991300 | 28500 | 28600 | 28600 | 28500 | 218 |
| 454 | 20230728 | 110100 | 1807764250 | 28500 | 28550 | 28550 | 28500 | 934 |
| 455 | 20230728 | 110000 | 1781127700 | 28550 | 28700 | 28700 | 28550 | 834 |
| 456 | 20230728 | 105900 | 1757273150 | 28700 | 28750 | 28800 | 28700 | 470 |
| 457 | 20230728 | 105800 | 1743772300 | 28750 | 28850 | 28850 | 28750 | 669 |
| 458 | 20230728 | 105700 | 1724505850 | 28850 | 28850 | 28850 | 28800 | 137 |
| 459 | 20230728 | 105600 | 1720555100 | 28800 | 28800 | 28850 | 28800 | 56 |
| 460 | 20230728 | 105500 | 1718939800 | 28800 | 28950 | 28950 | 28800 | 141 |
| 461 | 20230728 | 105400 | 1714870150 | 28900 | 28950 | 28950 | 28850 | 193 |
| 462 | 20230728 | 105300 | 1709293700 | 28900 | 28950 | 28950 | 28900 | 107 |
| 463 | 20230728 | 105200 | 1706196300 | 28950 | 29000 | 29000 | 28950 | 7 |
| 464 | 20230728 | 105100 | 1705993550 | 28950 | 28950 | 29000 | 28950 | 8 |
| 465 | 20230728 | 105000 | 1705761800 | 29000 | 29000 | 29000 | 29000 | 1 |
| 466 | 20230728 | 104900 | 1705732800 | 29000 | 28950 | 29000 | 28950 | 444 |
| 467 | 20230728 | 104800 | 1692874150 | 29000 | 28950 | 29000 | 28950 | 97 |
| 468 | 20230728 | 104700 | 1690061250 | 28950 | 29000 | 29000 | 28950 | 3 |
| 469 | 20230728 | 104600 | 1689974350 | 29000 | 29000 | 29000 | 28950 | 351 |
| 470 | 20230728 | 104500 | 1679800400 | 28950 | 29000 | 29000 | 28950 | 22 |
| 471 | 20230728 | 104400 | 1679162800 | 28950 | 29000 | 29000 | 28950 | 95 |
| 472 | 20230728 | 104300 | 1676410000 | 28950 | 28950 | 28950 | 28950 | 4 |
| 473 | 20230728 | 104200 | 1676294200 | 28950 | 28950 | 29000 | 28950 | 10 |
| 474 | 20230728 | 104100 | 1676004450 | 28950 | 29000 | 29050 | 28950 | 114 |
| 475 | 20230728 | 104000 | 1672698450 | 29000 | 29000 | 29050 | 29000 | 337 |
| 476 | 20230728 | 103900 | 1662925350 | 29000 | 29000 | 29050 | 29000 | 396 |
| 477 | 20230728 | 103800 | 1651441150 | 29000 | 29200 | 29200 | 29000 | 1231 |
| 478 | 20230728 | 103700 | 1615615500 | 29150 | 29150 | 29200 | 29150 | 136 |
| 479 | 20230728 | 103600 | 1611648800 | 29200 | 29250 | 29250 | 29200 | 276 |
| 480 | 20230728 | 103500 | 1603589050 | 29250 | 29250 | 29300 | 29200 | 1841 |
| 481 | 20230728 | 103400 | 1549705800 | 29300 | 29300 | 29300 | 29200 | 805 |
| 482 | 20230728 | 103300 | 1526135550 | 29300 | 29200 | 29300 | 29200 | 154 |
| 483 | 20230728 | 103200 | 1521630750 | 29300 | 29250 | 29300 | 29200 | 588 |
| 484 | 20230728 | 103100 | 1504432800 | 29250 | 29250 | 29300 | 29250 | 133 |
| 485 | 20230728 | 103000 | 1500542500 | 29250 | 29300 | 29300 | 29200 | 158 |
| 486 | 20230728 | 102900 | 1495920550 | 29300 | 29200 | 29300 | 29200 | 1560 |
| 487 | 20230728 | 102800 | 1450331300 | 29200 | 29150 | 29250 | 29150 | 269 |
| 488 | 20230728 | 102700 | 1442469250 | 29250 | 29200 | 29250 | 29150 | 289 |
| 489 | 20230728 | 102600 | 1434020300 | 29200 | 29150 | 29250 | 29100 | 338 |
| 490 | 20230728 | 102500 | 1424139750 | 29200 | 29150 | 29200 | 29100 | 59 |
| 491 | 20230728 | 102400 | 1422419150 | 29200 | 29200 | 29250 | 29200 | 677 |
| 492 | 20230728 | 102300 | 1402650650 | 29200 | 29150 | 29200 | 29100 | 255 |
| 493 | 20230728 | 102200 | 1395206950 | 29150 | 29050 | 29150 | 29050 | 497 |
| 494 | 20230728 | 102100 | 1380735600 | 29050 | 29050 | 29100 | 28800 | 2332 |
| 495 | 20230728 | 102000 | 1313228600 | 29000 | 28900 | 29000 | 28900 | 1415 |
| 496 | 20230728 | 101900 | 1272245500 | 28950 | 28950 | 28950 | 28900 | 53 |
| 497 | 20230728 | 101800 | 1270711450 | 28950 | 28900 | 28950 | 28900 | 747 |
| 498 | 20230728 | 101700 | 1249107900 | 28900 | 28850 | 28900 | 28850 | 214 |
| 499 | 20230728 | 101600 | 1242933850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 500 | 20230728 | 101500 | 1242933850 | 28850 | 28850 | 28900 | 28800 | 44 |
| 501 | 20230728 | 101400 | 1241664850 | 28850 | 28850 | 28900 | 28800 | 468 |
| 502 | 20230728 | 101300 | 1228178250 | 28900 | 28700 | 28900 | 28700 | 665 |
| 503 | 20230728 | 101200 | 1209022200 | 28800 | 28800 | 28800 | 28800 | 25 |
| 504 | 20230728 | 101100 | 1208302200 | 28800 | 28650 | 28800 | 28650 | 104 |
| 505 | 20230728 | 101000 | 1205314950 | 28800 | 28700 | 28800 | 28700 | 84 |
| 506 | 20230728 | 100900 | 1202896900 | 28750 | 28550 | 28800 | 28550 | 732 |
| 507 | 20230728 | 100800 | 1181881500 | 28600 | 28650 | 28750 | 28600 | 728 |
| 508 | 20230728 | 100700 | 1161048200 | 28750 | 28750 | 28750 | 28600 | 53 |
| 509 | 20230728 | 100600 | 1159530400 | 28600 | 28600 | 28750 | 28600 | 361 |
| 510 | 20230728 | 100500 | 1149205650 | 28600 | 28700 | 28700 | 28550 | 806 |
| 511 | 20230728 | 100400 | 1126146200 | 28750 | 28700 | 28750 | 28700 | 479 |
| 512 | 20230728 | 100300 | 1112398650 | 28700 | 28600 | 28700 | 28600 | 778 |
| 513 | 20230728 | 100200 | 1090138200 | 28650 | 28600 | 28650 | 28600 | 250 |
| 514 | 20230728 | 100100 | 1082986750 | 28650 | 28700 | 28700 | 28600 | 197 |
| 515 | 20230728 | 100000 | 1077344450 | 28700 | 28600 | 28700 | 28550 | 230 |
| 516 | 20230728 | 095900 | 1070760850 | 28600 | 28700 | 28700 | 28600 | 140 |
| 517 | 20230728 | 095800 | 1066743050 | 28700 | 28800 | 28800 | 28600 | 379 |
| 518 | 20230728 | 095700 | 1055889650 | 28800 | 28700 | 28800 | 28650 | 181 |
| 519 | 20230728 | 095600 | 1050699100 | 28800 | 28800 | 28800 | 28800 | 1 |
| 520 | 20230728 | 095500 | 1050670300 | 28800 | 28600 | 28850 | 28600 | 1048 |
| 521 | 20230728 | 095400 | 1020536100 | 28650 | 28650 | 28650 | 28550 | 24 |
| 522 | 20230728 | 095300 | 1019849350 | 28650 | 28600 | 28650 | 28500 | 365 |
| 523 | 20230728 | 095200 | 1009430950 | 28600 | 28600 | 28650 | 28500 | 763 |
| 524 | 20230728 | 095100 | 987632550 | 28800 | 28750 | 28850 | 28600 | 718 |
| 525 | 20230728 | 095000 | 967020200 | 28750 | 28550 | 28800 | 28350 | 2970 |
| 526 | 20230728 | 094900 | 881753450 | 28550 | 28550 | 28550 | 28350 | 674 |
| 527 | 20230728 | 094800 | 862625200 | 28550 | 28500 | 28550 | 28350 | 251 |
| 528 | 20230728 | 094700 | 855466200 | 28400 | 28350 | 28500 | 28350 | 116 |
| 529 | 20230728 | 094600 | 852175700 | 28550 | 28350 | 28550 | 28350 | 41 |
| 530 | 20230728 | 094500 | 851011150 | 28350 | 28400 | 28500 | 28350 | 207 |
| 531 | 20230728 | 094400 | 845132500 | 28550 | 28550 | 28550 | 28350 | 6 |
| 532 | 20230728 | 094300 | 844961800 | 28550 | 28400 | 28550 | 28350 | 666 |
| 533 | 20230728 | 094200 | 826058250 | 28550 | 28400 | 28550 | 28400 | 124 |
| 534 | 20230728 | 094100 | 822536250 | 28550 | 28550 | 28550 | 28550 | 10 |
| 535 | 20230728 | 094000 | 822250750 | 28550 | 28400 | 28550 | 28400 | 101 |
| 536 | 20230728 | 093900 | 819376050 | 28550 | 28400 | 28550 | 28350 | 47 |
| 537 | 20230728 | 093800 | 818041300 | 28300 | 28400 | 28400 | 28300 | 213 |
| 538 | 20230728 | 093700 | 811995300 | 28400 | 28550 | 28550 | 28400 | 1974 |
| 539 | 20230728 | 093600 | 755730100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 540 | 20230728 | 093500 | 755730100 | 28750 | 28750 | 28800 | 28750 | 29 |
| 541 | 20230728 | 093400 | 754896200 | 28750 | 28750 | 28800 | 28550 | 57 |
| 542 | 20230728 | 093300 | 753257500 | 28750 | 28700 | 28750 | 28700 | 73 |
| 543 | 20230728 | 093200 | 751162350 | 28500 | 28800 | 28800 | 28450 | 320 |
| 544 | 20230728 | 093100 | 742024700 | 28850 | 28650 | 28850 | 28500 | 706 |
| 545 | 20230728 | 093000 | 721797300 | 28650 | 28500 | 28650 | 28500 | 125 |
| 546 | 20230728 | 092900 | 718231350 | 28650 | 28700 | 28700 | 28650 | 164 |
| 547 | 20230728 | 092800 | 713527900 | 28650 | 28650 | 28700 | 28600 | 82 |
| 548 | 20230728 | 092700 | 711178900 | 28650 | 28450 | 28650 | 28300 | 586 |
| 549 | 20230728 | 092600 | 694501650 | 28300 | 28300 | 28450 | 28300 | 396 |
| 550 | 20230728 | 092500 | 683268500 | 28450 | 28400 | 28450 | 28400 | 23 |
| 551 | 20230728 | 092400 | 682614950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 552 | 20230728 | 092300 | 682614950 | 28450 | 28300 | 28450 | 28250 | 1205 |
| 553 | 20230728 | 092200 | 648516900 | 28300 | 28400 | 28400 | 28300 | 3037 |
| 554 | 20230728 | 092100 | 562488600 | 28400 | 28500 | 28500 | 28400 | 115 |
| 555 | 20230728 | 092000 | 559216550 | 28500 | 28750 | 28750 | 28400 | 749 |
| 556 | 20230728 | 091900 | 537882750 | 28600 | 28800 | 28800 | 28600 | 274 |
| 557 | 20230728 | 091800 | 530032200 | 28800 | 28850 | 28850 | 28800 | 39 |
| 558 | 20230728 | 091700 | 528908950 | 28850 | 28650 | 28850 | 28650 | 529 |
| 559 | 20230728 | 091600 | 513751400 | 28850 | 28800 | 28900 | 28650 | 1155 |
| 560 | 20230728 | 091500 | 480518050 | 28650 | 28700 | 28800 | 28650 | 42 |
| 561 | 20230728 | 091400 | 479311000 | 28700 | 28500 | 28700 | 28450 | 838 |
| 562 | 20230728 | 091300 | 455349400 | 28500 | 28700 | 28700 | 28500 | 432 |
| 563 | 20230728 | 091200 | 443036550 | 28700 | 28500 | 28700 | 28450 | 47 |
| 564 | 20230728 | 091100 | 441697200 | 28500 | 28600 | 28600 | 28300 | 4263 |
| 565 | 20230728 | 091000 | 320604200 | 28600 | 28550 | 28600 | 28550 | 159 |
| 566 | 20230728 | 090900 | 316062550 | 28550 | 28650 | 28650 | 28500 | 134 |
| 567 | 20230728 | 090800 | 312229850 | 28550 | 28650 | 28650 | 28550 | 131 |
| 568 | 20230728 | 090700 | 308483000 | 28800 | 28650 | 28850 | 28600 | 225 |
| 569 | 20230728 | 090600 | 302011500 | 28700 | 28600 | 28900 | 28400 | 1024 |
| 570 | 20230728 | 090500 | 272543200 | 28600 | 28400 | 28600 | 28350 | 342 |
| 571 | 20230728 | 090400 | 262837050 | 28400 | 28500 | 28500 | 28350 | 305 |
| 572 | 20230728 | 090300 | 254151900 | 28500 | 28450 | 28600 | 28300 | 444 |
| 573 | 20230728 | 090200 | 241514650 | 28450 | 28450 | 28650 | 28250 | 3750 |
| 574 | 20230728 | 090100 | 135253550 | 28300 | 28750 | 28750 | 28300 | 3046 |
| 575 | 20230728 | 090000 | 48566000 | 28850 | 29050 | 29100 | 28750 | 1676 |