33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 3 | 20230728 | 192000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230728 | 191900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230728 | 191800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230728 | 191700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230728 | 191600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230728 | 191500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230728 | 191400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230728 | 191300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230728 | 191200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230728 | 191100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230728 | 191000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230728 | 190900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230728 | 190800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230728 | 190700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230728 | 190600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230728 | 190500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230728 | 190400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230728 | 190300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230728 | 190200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230728 | 190100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230728 | 190000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230728 | 185900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230728 | 185800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230728 | 185700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230728 | 185600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230728 | 185500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230728 | 185400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230728 | 185300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230728 | 185200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230728 | 185100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 33 | 20230728 | 185000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230728 | 184900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230728 | 184800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230728 | 184700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230728 | 184600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230728 | 184500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230728 | 184400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230728 | 184300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230728 | 184200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230728 | 184100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230728 | 184000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230728 | 183900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230728 | 183800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230728 | 183700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230728 | 183600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230728 | 183500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230728 | 183400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230728 | 183300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230728 | 183200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230728 | 183100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230728 | 183000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230728 | 182900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230728 | 182800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230728 | 182700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230728 | 182600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230728 | 182500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230728 | 182400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230728 | 182300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230728 | 182200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230728 | 182100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 63 | 20230728 | 182000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230728 | 181900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230728 | 181800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230728 | 181700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230728 | 181600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230728 | 181500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230728 | 181400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230728 | 181300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230728 | 181200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230728 | 181100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230728 | 181000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230728 | 180900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230728 | 180800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230728 | 180700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230728 | 180600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230728 | 180500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230728 | 180400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230728 | 180300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230728 | 180200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230728 | 180100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230728 | 180000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230728 | 175900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230728 | 175800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230728 | 175700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230728 | 175600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230728 | 175500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230728 | 175400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230728 | 175300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230728 | 175200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230728 | 175100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 93 | 20230728 | 175000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230728 | 174900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230728 | 174800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230728 | 174700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230728 | 174600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230728 | 174500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230728 | 174400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230728 | 174300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230728 | 174200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230728 | 174100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230728 | 174000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230728 | 173900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230728 | 173800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230728 | 173700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230728 | 173600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230728 | 173500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230728 | 173400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230728 | 173300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230728 | 173200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230728 | 173100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230728 | 173000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230728 | 172900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230728 | 172800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230728 | 172700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230728 | 172600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230728 | 172500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230728 | 172400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230728 | 172300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230728 | 172200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230728 | 172100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 123 | 20230728 | 172000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230728 | 171900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230728 | 171800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230728 | 171700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230728 | 171600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230728 | 171500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230728 | 171400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230728 | 171300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230728 | 171200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230728 | 171100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230728 | 171000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230728 | 170900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230728 | 170800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230728 | 170700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230728 | 170600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230728 | 170500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230728 | 170400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230728 | 170300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230728 | 170200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230728 | 170100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230728 | 170000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230728 | 165900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230728 | 165800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230728 | 165700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230728 | 165600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230728 | 165500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230728 | 165400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230728 | 165300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230728 | 165200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230728 | 165100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 153 | 20230728 | 165000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230728 | 164900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230728 | 164800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230728 | 164700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230728 | 164600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230728 | 164500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230728 | 164400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230728 | 164300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230728 | 164200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230728 | 164100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230728 | 164000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230728 | 163900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230728 | 163800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230728 | 163700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230728 | 163600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230728 | 163500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230728 | 163400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230728 | 163300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230728 | 163200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230728 | 163100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230728 | 163000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230728 | 162900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230728 | 162800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230728 | 162700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230728 | 162600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230728 | 162500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230728 | 162400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230728 | 162300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230728 | 162200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230728 | 162100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 183 | 20230728 | 162000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230728 | 161900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230728 | 161800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230728 | 161700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230728 | 161600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230728 | 161500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230728 | 161400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230728 | 161300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230728 | 161200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230728 | 161100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230728 | 161000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230728 | 160900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230728 | 160800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230728 | 160700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230728 | 160600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230728 | 160500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230728 | 160400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230728 | 160300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230728 | 160200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230728 | 160100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230728 | 160000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230728 | 155900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230728 | 155800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230728 | 155700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230728 | 155600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230728 | 155500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230728 | 155400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230728 | 155300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230728 | 155200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230728 | 155100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 213 | 20230728 | 155000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230728 | 154900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230728 | 154800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230728 | 154700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230728 | 154600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230728 | 154500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230728 | 154400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230728 | 154300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230728 | 154200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230728 | 154100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230728 | 154000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230728 | 153900 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230728 | 153800 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230728 | 153700 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230728 | 153600 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230728 | 153500 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230728 | 153400 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230728 | 153300 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230728 | 153200 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230728 | 153100 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230728 | 153000 | 9721376050 | 23350 | 23350 | 23350 | 23350 | 8418 |
| 234 | 20230728 | 152900 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230728 | 152800 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230728 | 152700 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230728 | 152600 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230728 | 152500 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230728 | 152400 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230728 | 152300 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230728 | 152200 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230728 | 152100 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 243 | 20230728 | 152000 | 9524815750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20230728 | 151900 | 9524815750 | 23250 | 23200 | 23250 | 23200 | 2017 |
| 245 | 20230728 | 151800 | 9477939800 | 23150 | 23150 | 23200 | 23100 | 948 |
| 246 | 20230728 | 151700 | 9455989550 | 23150 | 23100 | 23150 | 23100 | 554 |
| 247 | 20230728 | 151600 | 9443171250 | 23100 | 23050 | 23100 | 23050 | 507 |
| 248 | 20230728 | 151500 | 9431469350 | 23100 | 23100 | 23100 | 23100 | 225 |
| 249 | 20230728 | 151400 | 9426271850 | 23100 | 23150 | 23150 | 23100 | 282 |
| 250 | 20230728 | 151300 | 9419748650 | 23150 | 23100 | 23150 | 23100 | 246 |
| 251 | 20230728 | 151200 | 9414054900 | 23100 | 23100 | 23100 | 23100 | 338 |
| 252 | 20230728 | 151100 | 9406247100 | 23100 | 23050 | 23100 | 23050 | 652 |
| 253 | 20230728 | 151000 | 9391190900 | 23050 | 23100 | 23100 | 23050 | 512 |
| 254 | 20230728 | 150900 | 9379388750 | 23100 | 23000 | 23100 | 22950 | 1230 |
| 255 | 20230728 | 150800 | 9351128500 | 23000 | 22850 | 23000 | 22850 | 934 |
| 256 | 20230728 | 150700 | 9329714750 | 22850 | 22900 | 22900 | 22850 | 630 |
| 257 | 20230728 | 150600 | 9315293450 | 22900 | 22900 | 22900 | 22900 | 364 |
| 258 | 20230728 | 150500 | 9306957850 | 22900 | 22900 | 22900 | 22850 | 617 |
| 259 | 20230728 | 150400 | 9292831800 | 22850 | 22900 | 22900 | 22850 | 1042 |
| 260 | 20230728 | 150300 | 9268992500 | 22950 | 22950 | 22950 | 22850 | 894 |
| 261 | 20230728 | 150200 | 9248497500 | 22950 | 23000 | 23100 | 22950 | 2426 |
| 262 | 20230728 | 150100 | 9192698050 | 23000 | 23050 | 23050 | 23000 | 222 |
| 263 | 20230728 | 150000 | 9187585500 | 23000 | 23100 | 23100 | 23000 | 1948 |
| 264 | 20230728 | 145900 | 9142676950 | 23050 | 23100 | 23100 | 23000 | 1082 |
| 265 | 20230728 | 145800 | 9117760750 | 23100 | 23150 | 23150 | 23050 | 1317 |
| 266 | 20230728 | 145700 | 9087315150 | 23200 | 23250 | 23250 | 23200 | 1738 |
| 267 | 20230728 | 145600 | 9046993100 | 23250 | 23250 | 23250 | 23250 | 139 |
| 268 | 20230728 | 145500 | 9043761350 | 23250 | 23250 | 23250 | 23200 | 516 |
| 269 | 20230728 | 145400 | 9031764400 | 23250 | 23200 | 23250 | 23200 | 227 |
| 270 | 20230728 | 145300 | 9026486750 | 23200 | 23250 | 23250 | 23200 | 68 |
| 271 | 20230728 | 145200 | 9024905800 | 23200 | 23250 | 23250 | 23200 | 129 |
| 272 | 20230728 | 145100 | 9021909650 | 23200 | 23200 | 23250 | 23200 | 169 |
| 273 | 20230728 | 145000 | 9017987700 | 23250 | 23200 | 23250 | 23200 | 1297 |
| 274 | 20230728 | 144900 | 8987895450 | 23200 | 23250 | 23250 | 23200 | 636 |
| 275 | 20230728 | 144800 | 8973140100 | 23200 | 23200 | 23250 | 23200 | 106 |
| 276 | 20230728 | 144700 | 8970680350 | 23150 | 23150 | 23150 | 23150 | 6 |
| 277 | 20230728 | 144600 | 8970541450 | 23150 | 23150 | 23150 | 23150 | 338 |
| 278 | 20230728 | 144500 | 8962716750 | 23150 | 23150 | 23200 | 23150 | 531 |
| 279 | 20230728 | 144400 | 8950423600 | 23200 | 23200 | 23200 | 23200 | 277 |
| 280 | 20230728 | 144300 | 8943997200 | 23200 | 23200 | 23200 | 23200 | 170 |
| 281 | 20230728 | 144200 | 8940053200 | 23150 | 23150 | 23150 | 23150 | 96 |
| 282 | 20230728 | 144100 | 8937830800 | 23200 | 23200 | 23250 | 23200 | 1358 |
| 283 | 20230728 | 144000 | 8906297300 | 23200 | 23300 | 23300 | 23200 | 852 |
| 284 | 20230728 | 143900 | 8886470400 | 23300 | 23300 | 23300 | 23300 | 31 |
| 285 | 20230728 | 143800 | 8885748100 | 23350 | 23300 | 23350 | 23300 | 762 |
| 286 | 20230728 | 143700 | 8867988900 | 23300 | 23300 | 23300 | 23300 | 112 |
| 287 | 20230728 | 143600 | 8865379300 | 23300 | 23300 | 23350 | 23300 | 395 |
| 288 | 20230728 | 143500 | 8856167800 | 23350 | 23350 | 23350 | 23350 | 315 |
| 289 | 20230728 | 143400 | 8848812550 | 23350 | 23350 | 23400 | 23300 | 348 |
| 290 | 20230728 | 143300 | 8840686900 | 23400 | 23350 | 23400 | 23350 | 1352 |
| 291 | 20230728 | 143200 | 8809053900 | 23250 | 23250 | 23300 | 23250 | 397 |
| 292 | 20230728 | 143100 | 8799808850 | 23300 | 23300 | 23350 | 23300 | 816 |
| 293 | 20230728 | 143000 | 8780796000 | 23350 | 23350 | 23350 | 23350 | 820 |
| 294 | 20230728 | 142900 | 8761649000 | 23300 | 23300 | 23300 | 23300 | 263 |
| 295 | 20230728 | 142800 | 8755521100 | 23350 | 23350 | 23350 | 23350 | 241 |
| 296 | 20230728 | 142700 | 8749893750 | 23400 | 23350 | 23400 | 23350 | 378 |
| 297 | 20230728 | 142600 | 8741067200 | 23350 | 23350 | 23400 | 23300 | 548 |
| 298 | 20230728 | 142500 | 8728269600 | 23400 | 23300 | 23400 | 23250 | 3517 |
| 299 | 20230728 | 142400 | 8646181600 | 23250 | 23250 | 23250 | 23250 | 90 |
| 300 | 20230728 | 142300 | 8644089100 | 23250 | 23250 | 23250 | 23250 | 1935 |
| 301 | 20230728 | 142200 | 8599100350 | 23250 | 23250 | 23250 | 23250 | 493 |
| 302 | 20230728 | 142100 | 8587638100 | 23250 | 23300 | 23300 | 23250 | 554 |
| 303 | 20230728 | 142000 | 8574737600 | 23300 | 23300 | 23300 | 23300 | 5 |
| 304 | 20230728 | 141900 | 8574621100 | 23300 | 23300 | 23300 | 23300 | 250 |
| 305 | 20230728 | 141800 | 8568796100 | 23300 | 23300 | 23300 | 23300 | 705 |
| 306 | 20230728 | 141700 | 8552369600 | 23250 | 23250 | 23250 | 23250 | 120 |
| 307 | 20230728 | 141600 | 8549579600 | 23250 | 23250 | 23250 | 23200 | 526 |
| 308 | 20230728 | 141500 | 8537367900 | 23250 | 23300 | 23300 | 23250 | 221 |
| 309 | 20230728 | 141400 | 8532229600 | 23300 | 23300 | 23300 | 23250 | 142 |
| 310 | 20230728 | 141300 | 8528927500 | 23300 | 23200 | 23300 | 23200 | 370 |
| 311 | 20230728 | 141200 | 8520316500 | 23150 | 23350 | 23350 | 23150 | 6629 |
| 312 | 20230728 | 141100 | 8366063100 | 23350 | 23350 | 23350 | 23300 | 332 |
| 313 | 20230728 | 141000 | 8358321600 | 23350 | 23300 | 23350 | 23300 | 306 |
| 314 | 20230728 | 140900 | 8351189300 | 23300 | 23350 | 23350 | 23300 | 847 |
| 315 | 20230728 | 140800 | 8331428850 | 23350 | 23350 | 23350 | 23300 | 238 |
| 316 | 20230728 | 140700 | 8325880250 | 23350 | 23300 | 23350 | 23300 | 188 |
| 317 | 20230728 | 140600 | 8321494400 | 23300 | 23300 | 23350 | 23300 | 369 |
| 318 | 20230728 | 140500 | 8312895900 | 23350 | 23350 | 23350 | 23300 | 660 |
| 319 | 20230728 | 140400 | 8297485300 | 23300 | 23300 | 23300 | 23300 | 256 |
| 320 | 20230728 | 140300 | 8291520500 | 23300 | 23350 | 23350 | 23300 | 704 |
| 321 | 20230728 | 140200 | 8275117150 | 23350 | 23300 | 23350 | 23300 | 375 |
| 322 | 20230728 | 140100 | 8266363400 | 23350 | 23300 | 23350 | 23300 | 3099 |
| 323 | 20230728 | 140000 | 8194006700 | 23300 | 23300 | 23300 | 23300 | 282 |
| 324 | 20230728 | 135900 | 8187436100 | 23300 | 23350 | 23350 | 23300 | 433 |
| 325 | 20230728 | 135800 | 8177346700 | 23350 | 23300 | 23350 | 23300 | 6774 |
| 326 | 20230728 | 135700 | 8019283900 | 23300 | 23350 | 23350 | 23300 | 61 |
| 327 | 20230728 | 135600 | 8017862550 | 23300 | 23300 | 23350 | 23300 | 443 |
| 328 | 20230728 | 135500 | 8007532550 | 23300 | 23350 | 23350 | 23300 | 576 |
| 329 | 20230728 | 135400 | 7994095000 | 23350 | 23350 | 23350 | 23300 | 694 |
| 330 | 20230728 | 135300 | 7977917250 | 23350 | 23350 | 23350 | 23350 | 52 |
| 331 | 20230728 | 135200 | 7976703050 | 23350 | 23350 | 23350 | 23300 | 80 |
| 332 | 20230728 | 135100 | 7974836350 | 23350 | 23350 | 23350 | 23300 | 757 |
| 333 | 20230728 | 135000 | 7957160450 | 23350 | 23350 | 23350 | 23350 | 1640 |
| 334 | 20230728 | 134900 | 7918866450 | 23350 | 23350 | 23350 | 23300 | 3222 |
| 335 | 20230728 | 134800 | 7843640550 | 23350 | 23350 | 23350 | 23300 | 2872 |
| 336 | 20230728 | 134700 | 7776580200 | 23350 | 23350 | 23350 | 23350 | 863 |
| 337 | 20230728 | 134600 | 7756429150 | 23350 | 23350 | 23350 | 23350 | 1286 |
| 338 | 20230728 | 134500 | 7726401050 | 23350 | 23350 | 23350 | 23350 | 329 |
| 339 | 20230728 | 134400 | 7718718900 | 23300 | 23300 | 23300 | 23300 | 764 |
| 340 | 20230728 | 134300 | 7700917700 | 23300 | 23300 | 23300 | 23250 | 570 |
| 341 | 20230728 | 134200 | 7687640200 | 23300 | 23300 | 23300 | 23300 | 431 |
| 342 | 20230728 | 134100 | 7677597900 | 23300 | 23300 | 23300 | 23300 | 245 |
| 343 | 20230728 | 134000 | 7671889400 | 23300 | 23300 | 23300 | 23300 | 108 |
| 344 | 20230728 | 133900 | 7669373000 | 23300 | 23300 | 23300 | 23300 | 1042 |
| 345 | 20230728 | 133800 | 7645094400 | 23300 | 23300 | 23350 | 23300 | 832 |
| 346 | 20230728 | 133700 | 7625708750 | 23300 | 23300 | 23300 | 23300 | 11 |
| 347 | 20230728 | 133600 | 7625452450 | 23350 | 23300 | 23350 | 23300 | 55 |
| 348 | 20230728 | 133500 | 7624168750 | 23350 | 23350 | 23350 | 23350 | 200 |
| 349 | 20230728 | 133400 | 7619498750 | 23350 | 23350 | 23350 | 23300 | 2327 |
| 350 | 20230728 | 133300 | 7565183800 | 23350 | 23300 | 23350 | 23300 | 2431 |
| 351 | 20230728 | 133200 | 7508541000 | 23300 | 23300 | 23300 | 23300 | 5 |
| 352 | 20230728 | 133100 | 7508424500 | 23300 | 23200 | 23300 | 23200 | 145 |
| 353 | 20230728 | 133000 | 7505060400 | 23200 | 23200 | 23200 | 23200 | 35 |
| 354 | 20230728 | 132900 | 7504248400 | 23250 | 23250 | 23250 | 23250 | 10 |
| 355 | 20230728 | 132800 | 7504015900 | 23200 | 23200 | 23200 | 23200 | 71 |
| 356 | 20230728 | 132700 | 7502368700 | 23200 | 23250 | 23250 | 23200 | 158 |
| 357 | 20230728 | 132600 | 7498700350 | 23200 | 23300 | 23300 | 23200 | 222 |
| 358 | 20230728 | 132500 | 7493538000 | 23300 | 23300 | 23300 | 23250 | 550 |
| 359 | 20230728 | 132400 | 7480724250 | 23250 | 23250 | 23250 | 23250 | 406 |
| 360 | 20230728 | 132300 | 7471284750 | 23250 | 23250 | 23250 | 23250 | 185 |
| 361 | 20230728 | 132200 | 7466983500 | 23250 | 23250 | 23300 | 23250 | 386 |
| 362 | 20230728 | 132100 | 7458005300 | 23250 | 23250 | 23300 | 23250 | 176 |
| 363 | 20230728 | 132000 | 7453909400 | 23300 | 23300 | 23300 | 23300 | 5 |
| 364 | 20230728 | 131900 | 7453792900 | 23300 | 23300 | 23300 | 23300 | 560 |
| 365 | 20230728 | 131800 | 7440744900 | 23300 | 23300 | 23300 | 23300 | 114 |
| 366 | 20230728 | 131700 | 7438088700 | 23300 | 23300 | 23300 | 23300 | 709 |
| 367 | 20230728 | 131600 | 7421569000 | 23350 | 23350 | 23350 | 23350 | 2081 |
| 368 | 20230728 | 131500 | 7372977650 | 23350 | 23350 | 23350 | 23300 | 548 |
| 369 | 20230728 | 131400 | 7360186850 | 23350 | 23250 | 23350 | 23250 | 1323 |
| 370 | 20230728 | 131300 | 7329335800 | 23250 | 23250 | 23250 | 23250 | 27 |
| 371 | 20230728 | 131200 | 7328708050 | 23250 | 23250 | 23250 | 23250 | 28 |
| 372 | 20230728 | 131100 | 7328057050 | 23250 | 23250 | 23250 | 23250 | 283 |
| 373 | 20230728 | 131000 | 7321477300 | 23300 | 23250 | 23300 | 23200 | 989 |
| 374 | 20230728 | 130900 | 7298477650 | 23250 | 23300 | 23300 | 23250 | 120 |
| 375 | 20230728 | 130800 | 7295682650 | 23250 | 23250 | 23300 | 23250 | 305 |
| 376 | 20230728 | 130700 | 7288581400 | 23200 | 23200 | 23200 | 23200 | 335 |
| 377 | 20230728 | 130600 | 7280809400 | 23200 | 23200 | 23200 | 23200 | 509 |
| 378 | 20230728 | 130500 | 7269000600 | 23200 | 23200 | 23200 | 23200 | 15 |
| 379 | 20230728 | 130400 | 7268652600 | 23200 | 23200 | 23200 | 23200 | 60 |
| 380 | 20230728 | 130300 | 7267260600 | 23200 | 23250 | 23250 | 23200 | 355 |
| 381 | 20230728 | 130200 | 7259024300 | 23250 | 23250 | 23250 | 23250 | 50 |
| 382 | 20230728 | 130100 | 7257861800 | 23250 | 23250 | 23250 | 23250 | 122 |
| 383 | 20230728 | 130000 | 7255025300 | 23250 | 23200 | 23250 | 23200 | 448 |
| 384 | 20230728 | 125900 | 7244630050 | 23200 | 23200 | 23250 | 23200 | 352 |
| 385 | 20230728 | 125800 | 7236460050 | 23250 | 23250 | 23250 | 23250 | 30 |
| 386 | 20230728 | 125700 | 7235762550 | 23250 | 23250 | 23250 | 23250 | 18 |
| 387 | 20230728 | 125600 | 7235344050 | 23200 | 23200 | 23250 | 23200 | 98 |
| 388 | 20230728 | 125500 | 7233066000 | 23200 | 23250 | 23250 | 23200 | 84 |
| 389 | 20230728 | 125400 | 7231116000 | 23250 | 23300 | 23300 | 23250 | 144 |
| 390 | 20230728 | 125300 | 7227766850 | 23250 | 23200 | 23250 | 23200 | 307 |
| 391 | 20230728 | 125200 | 7220643000 | 23250 | 23250 | 23300 | 23250 | 782 |
| 392 | 20230728 | 125100 | 7202461000 | 23250 | 23250 | 23250 | 23250 | 15 |
| 393 | 20230728 | 125000 | 7202112250 | 23300 | 23300 | 23300 | 23300 | 234 |
| 394 | 20230728 | 124900 | 7196660050 | 23300 | 23300 | 23300 | 23250 | 66 |
| 395 | 20230728 | 124800 | 7195124250 | 23300 | 23300 | 23300 | 23300 | 811 |
| 396 | 20230728 | 124700 | 7176227950 | 23300 | 23300 | 23300 | 23300 | 192 |
| 397 | 20230728 | 124600 | 7171754350 | 23300 | 23350 | 23350 | 23300 | 170 |
| 398 | 20230728 | 124500 | 7167788350 | 23350 | 23350 | 23350 | 23300 | 311 |
| 399 | 20230728 | 124400 | 7160527750 | 23350 | 23300 | 23350 | 23300 | 851 |
| 400 | 20230728 | 124300 | 7140662950 | 23300 | 23350 | 23350 | 23300 | 241 |
| 401 | 20230728 | 124200 | 7135047600 | 23300 | 23300 | 23350 | 23300 | 544 |
| 402 | 20230728 | 124100 | 7122370200 | 23300 | 23300 | 23350 | 23300 | 861 |
| 403 | 20230728 | 124000 | 7102307850 | 23300 | 23200 | 23300 | 23200 | 1827 |
| 404 | 20230728 | 123900 | 7059779700 | 23150 | 23200 | 23200 | 23150 | 553 |
| 405 | 20230728 | 123800 | 7046955150 | 23200 | 23150 | 23200 | 23150 | 88 |
| 406 | 20230728 | 123700 | 7044917850 | 23100 | 23200 | 23200 | 23100 | 243 |
| 407 | 20230728 | 123600 | 7039285800 | 23200 | 23200 | 23200 | 23200 | 20 |
| 408 | 20230728 | 123500 | 7038821800 | 23200 | 23250 | 23250 | 23200 | 321 |
| 409 | 20230728 | 123400 | 7031364850 | 23250 | 23250 | 23250 | 23250 | 59 |
| 410 | 20230728 | 123300 | 7029993100 | 23200 | 23300 | 23300 | 23200 | 108 |
| 411 | 20230728 | 123200 | 7027486700 | 23300 | 23250 | 23300 | 23200 | 233 |
| 412 | 20230728 | 123100 | 7022060400 | 23250 | 23200 | 23250 | 23200 | 881 |
| 413 | 20230728 | 123000 | 7001597700 | 23050 | 23000 | 23200 | 23000 | 185 |
| 414 | 20230728 | 122900 | 6997321600 | 23050 | 23000 | 23050 | 22900 | 1746 |
| 415 | 20230728 | 122800 | 6957179650 | 23000 | 23100 | 23100 | 23000 | 1012 |
| 416 | 20230728 | 122700 | 6933895150 | 23100 | 23150 | 23150 | 23100 | 249 |
| 417 | 20230728 | 122600 | 6928131000 | 23200 | 23200 | 23200 | 23200 | 179 |
| 418 | 20230728 | 122500 | 6923978200 | 23200 | 23150 | 23200 | 23050 | 533 |
| 419 | 20230728 | 122400 | 6911669200 | 23150 | 23150 | 23150 | 23150 | 121 |
| 420 | 20230728 | 122300 | 6908868050 | 23200 | 23200 | 23250 | 23200 | 204 |
| 421 | 20230728 | 122200 | 6904135150 | 23250 | 23150 | 23250 | 23150 | 69 |
| 422 | 20230728 | 122100 | 6902534550 | 23150 | 23250 | 23250 | 23150 | 400 |
| 423 | 20230728 | 122000 | 6893251150 | 23250 | 23250 | 23250 | 23250 | 304 |
| 424 | 20230728 | 121900 | 6886183150 | 23250 | 23300 | 23300 | 23250 | 469 |
| 425 | 20230728 | 121800 | 6875265500 | 23250 | 23300 | 23300 | 23250 | 25 |
| 426 | 20230728 | 121700 | 6874683450 | 23300 | 23300 | 23300 | 23300 | 14 |
| 427 | 20230728 | 121600 | 6874357250 | 23300 | 23300 | 23300 | 23300 | 40 |
| 428 | 20230728 | 121500 | 6873425250 | 23300 | 23250 | 23300 | 23250 | 364 |
| 429 | 20230728 | 121400 | 6864949050 | 23300 | 23350 | 23350 | 23300 | 579 |
| 430 | 20230728 | 121300 | 6851456600 | 23350 | 23350 | 23350 | 23350 | 64 |
| 431 | 20230728 | 121200 | 6849962200 | 23300 | 23300 | 23350 | 23300 | 614 |
| 432 | 20230728 | 121100 | 6835648950 | 23350 | 23350 | 23350 | 23300 | 153 |
| 433 | 20230728 | 121000 | 6832078200 | 23300 | 23300 | 23350 | 23300 | 180 |
| 434 | 20230728 | 120900 | 6827880250 | 23300 | 23350 | 23350 | 23300 | 16 |
| 435 | 20230728 | 120800 | 6827506900 | 23350 | 23300 | 23350 | 23300 | 182 |
| 436 | 20230728 | 120700 | 6823260150 | 23300 | 23250 | 23300 | 23250 | 835 |
| 437 | 20230728 | 120600 | 6803806350 | 23250 | 23250 | 23250 | 23250 | 128 |
| 438 | 20230728 | 120500 | 6800830350 | 23250 | 23300 | 23300 | 23250 | 354 |
| 439 | 20230728 | 120400 | 6792593150 | 23300 | 23250 | 23300 | 23250 | 63 |
| 440 | 20230728 | 120300 | 6791128250 | 23300 | 23300 | 23300 | 23300 | 149 |
| 441 | 20230728 | 120200 | 6787656550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 442 | 20230728 | 120100 | 6787656550 | 23300 | 23300 | 23300 | 23300 | 11 |
| 443 | 20230728 | 120000 | 6787400250 | 23300 | 23200 | 23300 | 23200 | 188 |
| 444 | 20230728 | 115900 | 6783020150 | 23200 | 23200 | 23250 | 23200 | 310 |
| 445 | 20230728 | 115800 | 6775825900 | 23200 | 23250 | 23300 | 23200 | 238 |
| 446 | 20230728 | 115700 | 6770299850 | 23250 | 23250 | 23300 | 23250 | 23 |
| 447 | 20230728 | 115600 | 6769765050 | 23250 | 23300 | 23300 | 23250 | 291 |
| 448 | 20230728 | 115500 | 6762989050 | 23300 | 23300 | 23300 | 23300 | 248 |
| 449 | 20230728 | 115400 | 6757210650 | 23300 | 23300 | 23300 | 23300 | 2 |
| 450 | 20230728 | 115300 | 6757164050 | 23300 | 23250 | 23300 | 23250 | 105 |
| 451 | 20230728 | 115200 | 6754717650 | 23300 | 23300 | 23350 | 23300 | 298 |
| 452 | 20230728 | 115100 | 6747764500 | 23300 | 23300 | 23300 | 23300 | 702 |
| 453 | 20230728 | 115000 | 6731407900 | 23300 | 23300 | 23300 | 23250 | 1310 |
| 454 | 20230728 | 114900 | 6700885100 | 23300 | 23250 | 23300 | 23250 | 347 |
| 455 | 20230728 | 114800 | 6692800800 | 23250 | 23250 | 23300 | 23250 | 160 |
| 456 | 20230728 | 114700 | 6689075800 | 23250 | 23150 | 23250 | 23150 | 2708 |
| 457 | 20230728 | 114600 | 6626256100 | 23050 | 23050 | 23050 | 23050 | 500 |
| 458 | 20230728 | 114500 | 6614731100 | 23000 | 23000 | 23150 | 23000 | 334 |
| 459 | 20230728 | 114400 | 6606999600 | 23150 | 23100 | 23150 | 23100 | 377 |
| 460 | 20230728 | 114300 | 6598284650 | 23000 | 23000 | 23000 | 23000 | 13 |
| 461 | 20230728 | 114200 | 6597985650 | 22950 | 23050 | 23150 | 22900 | 559 |
| 462 | 20230728 | 114100 | 6585148700 | 23000 | 23100 | 23100 | 23000 | 646 |
| 463 | 20230728 | 114000 | 6570255800 | 23100 | 23100 | 23100 | 23100 | 69 |
| 464 | 20230728 | 113900 | 6568661900 | 23100 | 23100 | 23100 | 23100 | 222 |
| 465 | 20230728 | 113800 | 6563533700 | 23100 | 23000 | 23100 | 23000 | 722 |
| 466 | 20230728 | 113700 | 6546914100 | 23000 | 23000 | 23050 | 23000 | 168 |
| 467 | 20230728 | 113600 | 6543049700 | 23000 | 23000 | 23000 | 23000 | 153 |
| 468 | 20230728 | 113500 | 6539530700 | 23000 | 23100 | 23100 | 23000 | 917 |
| 469 | 20230728 | 113400 | 6518399250 | 23150 | 23100 | 23150 | 23100 | 229 |
| 470 | 20230728 | 113300 | 6513108850 | 23100 | 23100 | 23100 | 23100 | 181 |
| 471 | 20230728 | 113200 | 6508927750 | 23150 | 23100 | 23150 | 23100 | 523 |
| 472 | 20230728 | 113100 | 6496843450 | 23100 | 23150 | 23150 | 23100 | 1623 |
| 473 | 20230728 | 113000 | 6459312150 | 23150 | 23250 | 23250 | 23150 | 1711 |
| 474 | 20230728 | 112900 | 6419691350 | 23250 | 23250 | 23250 | 23200 | 450 |
| 475 | 20230728 | 112800 | 6409229600 | 23250 | 23150 | 23250 | 23150 | 200 |
| 476 | 20230728 | 112700 | 6404594300 | 23150 | 23200 | 23250 | 23150 | 402 |
| 477 | 20230728 | 112600 | 6395271350 | 23200 | 23250 | 23250 | 23200 | 590 |
| 478 | 20230728 | 112500 | 6381580500 | 23250 | 23300 | 23300 | 23250 | 183 |
| 479 | 20230728 | 112400 | 6377325700 | 23250 | 23300 | 23300 | 23250 | 978 |
| 480 | 20230728 | 112300 | 6354539600 | 23300 | 23350 | 23350 | 23300 | 43 |
| 481 | 20230728 | 112200 | 6353535800 | 23350 | 23300 | 23350 | 23300 | 512 |
| 482 | 20230728 | 112100 | 6341601950 | 23300 | 23350 | 23350 | 23300 | 506 |
| 483 | 20230728 | 112000 | 6329812100 | 23350 | 23350 | 23350 | 23300 | 243 |
| 484 | 20230728 | 111900 | 6324138950 | 23350 | 23350 | 23350 | 23300 | 530 |
| 485 | 20230728 | 111800 | 6311763950 | 23350 | 23350 | 23350 | 23300 | 1008 |
| 486 | 20230728 | 111700 | 6288227400 | 23350 | 23250 | 23350 | 23250 | 3634 |
| 487 | 20230728 | 111600 | 6203553300 | 23250 | 23300 | 23300 | 23250 | 74 |
| 488 | 20230728 | 111500 | 6201830650 | 23300 | 23250 | 23300 | 23250 | 88 |
| 489 | 20230728 | 111400 | 6199781000 | 23250 | 23250 | 23300 | 23250 | 429 |
| 490 | 20230728 | 111300 | 6189793950 | 23250 | 23250 | 23250 | 23250 | 148 |
| 491 | 20230728 | 111200 | 6186352950 | 23250 | 23250 | 23300 | 23250 | 553 |
| 492 | 20230728 | 111100 | 6173485150 | 23300 | 23250 | 23300 | 23250 | 138 |
| 493 | 20230728 | 111000 | 6170276250 | 23250 | 23200 | 23300 | 23200 | 501 |
| 494 | 20230728 | 110900 | 6158629700 | 23250 | 23250 | 23300 | 23200 | 181 |
| 495 | 20230728 | 110800 | 6154421050 | 23250 | 23250 | 23300 | 23250 | 255 |
| 496 | 20230728 | 110700 | 6148489300 | 23250 | 23250 | 23250 | 23250 | 594 |
| 497 | 20230728 | 110600 | 6134678800 | 23250 | 23250 | 23250 | 23250 | 124 |
| 498 | 20230728 | 110500 | 6131795800 | 23300 | 23300 | 23300 | 23250 | 282 |
| 499 | 20230728 | 110400 | 6125225250 | 23300 | 23300 | 23350 | 23250 | 577 |
| 500 | 20230728 | 110300 | 6111780500 | 23300 | 23300 | 23300 | 23300 | 652 |
| 501 | 20230728 | 110200 | 6096588900 | 23300 | 23350 | 23350 | 23300 | 1981 |
| 502 | 20230728 | 110100 | 6050411550 | 23300 | 23300 | 23350 | 23300 | 84 |
| 503 | 20230728 | 110000 | 6048453450 | 23300 | 23300 | 23300 | 23300 | 897 |
| 504 | 20230728 | 105900 | 6027553350 | 23300 | 23300 | 23350 | 23300 | 1786 |
| 505 | 20230728 | 105800 | 5985894500 | 23350 | 23300 | 23350 | 23300 | 467 |
| 506 | 20230728 | 105700 | 5974990300 | 23300 | 23300 | 23300 | 23300 | 1171 |
| 507 | 20230728 | 105600 | 5947706000 | 23300 | 23250 | 23350 | 23250 | 5273 |
| 508 | 20230728 | 105500 | 5824844650 | 23300 | 23200 | 23300 | 23200 | 633 |
| 509 | 20230728 | 105400 | 5810124700 | 23200 | 23150 | 23250 | 23100 | 7670 |
| 510 | 20230728 | 105300 | 5632213000 | 23150 | 23150 | 23200 | 23100 | 1054 |
| 511 | 20230728 | 105200 | 5607806350 | 23200 | 23100 | 23200 | 23100 | 357 |
| 512 | 20230728 | 105100 | 5599532300 | 23150 | 23150 | 23200 | 23150 | 499 |
| 513 | 20230728 | 105000 | 5587979300 | 23150 | 23200 | 23200 | 23150 | 388 |
| 514 | 20230728 | 104900 | 5578988350 | 23150 | 23150 | 23200 | 23150 | 1105 |
| 515 | 20230728 | 104800 | 5553401100 | 23200 | 23200 | 23250 | 23200 | 479 |
| 516 | 20230728 | 104700 | 5542276950 | 23150 | 23150 | 23200 | 23150 | 1054 |
| 517 | 20230728 | 104600 | 5517876650 | 23150 | 23100 | 23250 | 23100 | 859 |
| 518 | 20230728 | 104500 | 5497938600 | 23200 | 23100 | 23250 | 23100 | 560 |
| 519 | 20230728 | 104400 | 5484929750 | 23100 | 23200 | 23250 | 23100 | 2102 |
| 520 | 20230728 | 104300 | 5436232600 | 23200 | 23300 | 23300 | 23100 | 1510 |
| 521 | 20230728 | 104200 | 5401214600 | 23300 | 23300 | 23300 | 23250 | 142 |
| 522 | 20230728 | 104100 | 5397911500 | 23300 | 23300 | 23300 | 23300 | 3 |
| 523 | 20230728 | 104000 | 5397841600 | 23300 | 23300 | 23300 | 23300 | 130 |
| 524 | 20230728 | 103900 | 5394812600 | 23250 | 23250 | 23300 | 23250 | 135 |
| 525 | 20230728 | 103800 | 5391673750 | 23300 | 23250 | 23300 | 23250 | 296 |
| 526 | 20230728 | 103700 | 5384785650 | 23250 | 23250 | 23300 | 23250 | 3747 |
| 527 | 20230728 | 103600 | 5297667850 | 23250 | 23200 | 23250 | 23200 | 3114 |
| 528 | 20230728 | 103500 | 5225404300 | 23200 | 23200 | 23250 | 23200 | 585 |
| 529 | 20230728 | 103400 | 5211831700 | 23200 | 23250 | 23250 | 23200 | 109 |
| 530 | 20230728 | 103300 | 5209298650 | 23250 | 23200 | 23250 | 23200 | 441 |
| 531 | 20230728 | 103200 | 5199066950 | 23200 | 23200 | 23250 | 23150 | 1312 |
| 532 | 20230728 | 103100 | 5168632250 | 23200 | 23200 | 23250 | 23200 | 400 |
| 533 | 20230728 | 103000 | 5159349950 | 23150 | 23100 | 23150 | 23100 | 705 |
| 534 | 20230728 | 102900 | 5143055500 | 23100 | 23000 | 23100 | 23000 | 796 |
| 535 | 20230728 | 102800 | 5124671150 | 23100 | 23050 | 23100 | 23000 | 212 |
| 536 | 20230728 | 102700 | 5119780800 | 23050 | 23150 | 23150 | 23050 | 385 |
| 537 | 20230728 | 102600 | 5110885500 | 23150 | 23150 | 23150 | 23150 | 41 |
| 538 | 20230728 | 102500 | 5109936350 | 23100 | 23300 | 23300 | 23100 | 3660 |
| 539 | 20230728 | 102400 | 5024975850 | 23300 | 23350 | 23400 | 23300 | 1815 |
| 540 | 20230728 | 102300 | 4982635750 | 23400 | 23300 | 23400 | 23300 | 4533 |
| 541 | 20230728 | 102200 | 4876907650 | 23300 | 23300 | 23300 | 23250 | 2407 |
| 542 | 20230728 | 102100 | 4820828050 | 23300 | 23150 | 23300 | 23150 | 3157 |
| 543 | 20230728 | 102000 | 4747527750 | 23100 | 22900 | 23150 | 22900 | 9983 |
| 544 | 20230728 | 101900 | 4517972050 | 22900 | 22850 | 22900 | 22800 | 749 |
| 545 | 20230728 | 101800 | 4500893450 | 22850 | 22850 | 22950 | 22800 | 369 |
| 546 | 20230728 | 101700 | 4492455200 | 22900 | 22850 | 22900 | 22800 | 429 |
| 547 | 20230728 | 101600 | 4482652650 | 22850 | 22800 | 22850 | 22750 | 908 |
| 548 | 20230728 | 101500 | 4461916100 | 22800 | 22750 | 22800 | 22750 | 777 |
| 549 | 20230728 | 101400 | 4444230100 | 22750 | 22800 | 22800 | 22750 | 458 |
| 550 | 20230728 | 101300 | 4433807400 | 22800 | 22750 | 22800 | 22700 | 141 |
| 551 | 20230728 | 101200 | 4430597000 | 22750 | 22700 | 22800 | 22700 | 744 |
| 552 | 20230728 | 101100 | 4413636550 | 22700 | 22800 | 22850 | 22650 | 1028 |
| 553 | 20230728 | 101000 | 4390270150 | 22700 | 22650 | 22800 | 22650 | 573 |
| 554 | 20230728 | 100900 | 4377232600 | 22650 | 22700 | 22800 | 22600 | 1480 |
| 555 | 20230728 | 100800 | 4343613600 | 22700 | 22600 | 22750 | 22600 | 765 |
| 556 | 20230728 | 100700 | 4326308550 | 22600 | 22650 | 22700 | 22550 | 838 |
| 557 | 20230728 | 100600 | 4307354450 | 22700 | 22700 | 22700 | 22550 | 321 |
| 558 | 20230728 | 100500 | 4300101800 | 22700 | 22850 | 22850 | 22700 | 383 |
| 559 | 20230728 | 100400 | 4291398500 | 22850 | 22450 | 22850 | 22450 | 2871 |
| 560 | 20230728 | 100300 | 4226449250 | 22450 | 22300 | 22450 | 22300 | 841 |
| 561 | 20230728 | 100200 | 4207626100 | 22300 | 22500 | 22500 | 22250 | 1920 |
| 562 | 20230728 | 100100 | 4164690700 | 22500 | 22550 | 22550 | 22500 | 2050 |
| 563 | 20230728 | 100000 | 4118518800 | 22550 | 22600 | 22650 | 22500 | 4838 |
| 564 | 20230728 | 095900 | 4009509050 | 22500 | 22750 | 22850 | 22500 | 948 |
| 565 | 20230728 | 095800 | 3988041800 | 22700 | 22850 | 22850 | 22700 | 1246 |
| 566 | 20230728 | 095700 | 3959638750 | 22950 | 22850 | 23000 | 22850 | 636 |
| 567 | 20230728 | 095600 | 3945043650 | 22850 | 22950 | 23000 | 22850 | 5826 |
| 568 | 20230728 | 095500 | 3811729550 | 22950 | 23050 | 23100 | 22950 | 1418 |
| 569 | 20230728 | 095400 | 3779117100 | 23000 | 23100 | 23250 | 23000 | 2186 |
| 570 | 20230728 | 095300 | 3728671650 | 23100 | 23300 | 23300 | 23000 | 2957 |
| 571 | 20230728 | 095200 | 3660258050 | 23350 | 23400 | 23400 | 23300 | 1278 |
| 572 | 20230728 | 095100 | 3630378450 | 23350 | 23350 | 23400 | 23300 | 3426 |
| 573 | 20230728 | 095000 | 3550350800 | 23350 | 23200 | 23400 | 23200 | 2578 |
| 574 | 20230728 | 094900 | 3490240600 | 23200 | 23250 | 23300 | 23050 | 2873 |
| 575 | 20230728 | 094800 | 3423449500 | 23100 | 23250 | 23300 | 23100 | 2605 |
| 576 | 20230728 | 094700 | 3363021500 | 23250 | 22900 | 23250 | 22900 | 20046 |
| 577 | 20230728 | 094600 | 2901995750 | 22900 | 22850 | 22950 | 22850 | 4279 |
| 578 | 20230728 | 094500 | 2804138350 | 22850 | 22850 | 23000 | 22850 | 5512 |
| 579 | 20230728 | 094400 | 2677671600 | 22850 | 22950 | 23000 | 22700 | 3693 |
| 580 | 20230728 | 094300 | 2593162650 | 22900 | 22800 | 22950 | 22800 | 1762 |
| 581 | 20230728 | 094200 | 2552876550 | 22800 | 22750 | 22800 | 22700 | 1975 |
| 582 | 20230728 | 094100 | 2507898550 | 22750 | 22650 | 22750 | 22600 | 4873 |
| 583 | 20230728 | 094000 | 2397418950 | 22650 | 22500 | 22650 | 22500 | 1614 |
| 584 | 20230728 | 093900 | 2360963200 | 22550 | 22500 | 22550 | 22400 | 1703 |
| 585 | 20230728 | 093800 | 2322704900 | 22500 | 22500 | 22500 | 22450 | 655 |
| 586 | 20230728 | 093700 | 2307969800 | 22500 | 22600 | 22650 | 22500 | 1516 |
| 587 | 20230728 | 093600 | 2273722800 | 22600 | 22450 | 22650 | 22450 | 5671 |
| 588 | 20230728 | 093500 | 2146083700 | 22400 | 22400 | 22400 | 22350 | 2190 |
| 589 | 20230728 | 093400 | 2097030350 | 22350 | 22350 | 22400 | 22300 | 1255 |
| 590 | 20230728 | 093300 | 2068976750 | 22300 | 22300 | 22350 | 22300 | 250 |
| 591 | 20230728 | 093200 | 2063400250 | 22300 | 22250 | 22350 | 22250 | 1986 |
| 592 | 20230728 | 093100 | 2019116600 | 22300 | 22250 | 22300 | 22250 | 842 |
| 593 | 20230728 | 093000 | 2000379600 | 22250 | 22150 | 22250 | 22150 | 826 |
| 594 | 20230728 | 092900 | 1982051350 | 22150 | 22250 | 22250 | 22150 | 460 |
| 595 | 20230728 | 092800 | 1971836950 | 22250 | 22150 | 22250 | 22150 | 1589 |
| 596 | 20230728 | 092700 | 1936552350 | 22200 | 22200 | 22200 | 22100 | 462 |
| 597 | 20230728 | 092600 | 1926315300 | 22150 | 22100 | 22200 | 22050 | 276 |
| 598 | 20230728 | 092500 | 1920204650 | 22100 | 22100 | 22100 | 22000 | 875 |
| 599 | 20230728 | 092400 | 1900903500 | 22100 | 21950 | 22100 | 21950 | 1117 |
| 600 | 20230728 | 092300 | 1876317950 | 21950 | 22000 | 22050 | 21950 | 3657 |
| 601 | 20230728 | 092200 | 1795864050 | 22000 | 22100 | 22100 | 22000 | 869 |
| 602 | 20230728 | 092100 | 1776739950 | 22100 | 22150 | 22200 | 22000 | 1194 |
| 603 | 20230728 | 092000 | 1750357800 | 22200 | 22100 | 22350 | 22100 | 2784 |
| 604 | 20230728 | 091900 | 1688317050 | 22100 | 22250 | 22300 | 22100 | 2004 |
| 605 | 20230728 | 091800 | 1643756350 | 22300 | 22250 | 22300 | 22050 | 3588 |
| 606 | 20230728 | 091700 | 1563995000 | 22250 | 22050 | 22250 | 22000 | 2649 |
| 607 | 20230728 | 091600 | 1505267300 | 22050 | 22150 | 22250 | 22050 | 4524 |
| 608 | 20230728 | 091500 | 1405016500 | 22150 | 22000 | 22150 | 22000 | 1438 |
| 609 | 20230728 | 091400 | 1373280100 | 22000 | 21900 | 22050 | 21900 | 1662 |
| 610 | 20230728 | 091300 | 1336818750 | 21900 | 21850 | 22000 | 21850 | 2035 |
| 611 | 20230728 | 091200 | 1292211350 | 21850 | 21650 | 22000 | 21650 | 2861 |
| 612 | 20230728 | 091100 | 1229769450 | 21650 | 21700 | 21700 | 21550 | 2536 |
| 613 | 20230728 | 091000 | 1174964500 | 21700 | 21750 | 21800 | 21700 | 1775 |
| 614 | 20230728 | 090900 | 1136374050 | 21750 | 21650 | 21800 | 21400 | 3548 |
| 615 | 20230728 | 090800 | 1059666250 | 21700 | 22100 | 22150 | 21700 | 5411 |
| 616 | 20230728 | 090700 | 940970500 | 22150 | 22250 | 22250 | 22050 | 2849 |
| 617 | 20230728 | 090600 | 877948900 | 22300 | 22350 | 22500 | 21900 | 5271 |
| 618 | 20230728 | 090500 | 761307450 | 22500 | 22300 | 22700 | 22200 | 8710 |
| 619 | 20230728 | 090400 | 565849200 | 22400 | 21600 | 22500 | 21600 | 5487 |
| 620 | 20230728 | 090300 | 444250100 | 21600 | 21350 | 21600 | 21300 | 1274 |
| 621 | 20230728 | 090200 | 416996500 | 21350 | 21250 | 21450 | 21150 | 1871 |
| 622 | 20230728 | 090100 | 377136950 | 21300 | 21600 | 21600 | 21100 | 6551 |
| 623 | 20230728 | 090000 | 237332900 | 21550 | 22500 | 22500 | 21500 | 10783 |