38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 202000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 3 | 20230728 | 201900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230728 | 201800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230728 | 201700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230728 | 201600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230728 | 201500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230728 | 201400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230728 | 201300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230728 | 201200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230728 | 201100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230728 | 201000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230728 | 200900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230728 | 200800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230728 | 200700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230728 | 200600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230728 | 200500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230728 | 200400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230728 | 200300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230728 | 200200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230728 | 200100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230728 | 200000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230728 | 195900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230728 | 195800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230728 | 195700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230728 | 195600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230728 | 195500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230728 | 195400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230728 | 195300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230728 | 195200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230728 | 195100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230728 | 195000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 33 | 20230728 | 194900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230728 | 194800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230728 | 194700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230728 | 194600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230728 | 194500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230728 | 194400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230728 | 194300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230728 | 194200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230728 | 194100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230728 | 194000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230728 | 193900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230728 | 193800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230728 | 193700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230728 | 193600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230728 | 193500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230728 | 193400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230728 | 193300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230728 | 193200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230728 | 193100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230728 | 193000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230728 | 192900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230728 | 192800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230728 | 192700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230728 | 192600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230728 | 192500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230728 | 192400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230728 | 192300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230728 | 192200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230728 | 192100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230728 | 192000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 63 | 20230728 | 191900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230728 | 191800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230728 | 191700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230728 | 191600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230728 | 191500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230728 | 191400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230728 | 191300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230728 | 191200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230728 | 191100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230728 | 191000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230728 | 190900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230728 | 190800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230728 | 190700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230728 | 190600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230728 | 190500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230728 | 190400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230728 | 190300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230728 | 190200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230728 | 190100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230728 | 190000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230728 | 185900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230728 | 185800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230728 | 185700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230728 | 185600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230728 | 185500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230728 | 185400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230728 | 185300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230728 | 185200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230728 | 185100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230728 | 185000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 93 | 20230728 | 184900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230728 | 184800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230728 | 184700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230728 | 184600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230728 | 184500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230728 | 184400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230728 | 184300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230728 | 184200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230728 | 184100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230728 | 184000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230728 | 183900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230728 | 183800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230728 | 183700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230728 | 183600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230728 | 183500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230728 | 183400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230728 | 183300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230728 | 183200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230728 | 183100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230728 | 183000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230728 | 182900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230728 | 182800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230728 | 182700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230728 | 182600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230728 | 182500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230728 | 182400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230728 | 182300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230728 | 182200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230728 | 182100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230728 | 182000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 123 | 20230728 | 181900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230728 | 181800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230728 | 181700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230728 | 181600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230728 | 181500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230728 | 181400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230728 | 181300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230728 | 181200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230728 | 181100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230728 | 181000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230728 | 180900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230728 | 180800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230728 | 180700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230728 | 180600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230728 | 180500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230728 | 180400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230728 | 180300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230728 | 180200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230728 | 180100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230728 | 180000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230728 | 175900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230728 | 175800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230728 | 175700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230728 | 175600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230728 | 175500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230728 | 175400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230728 | 175300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230728 | 175200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230728 | 175100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230728 | 175000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 153 | 20230728 | 174900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230728 | 174800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230728 | 174700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230728 | 174600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230728 | 174500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230728 | 174400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230728 | 174300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230728 | 174200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230728 | 174100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230728 | 174000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230728 | 173900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230728 | 173800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230728 | 173700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230728 | 173600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230728 | 173500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230728 | 173400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230728 | 173300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230728 | 173200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230728 | 173100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230728 | 173000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230728 | 172900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230728 | 172800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230728 | 172700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230728 | 172600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230728 | 172500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230728 | 172400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230728 | 172300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230728 | 172200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230728 | 172100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230728 | 172000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 183 | 20230728 | 171900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230728 | 171800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230728 | 171700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230728 | 171600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230728 | 171500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230728 | 171400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230728 | 171300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230728 | 171200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230728 | 171100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230728 | 171000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230728 | 170900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230728 | 170800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230728 | 170700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230728 | 170600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230728 | 170500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230728 | 170400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230728 | 170300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230728 | 170200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230728 | 170100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230728 | 170000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230728 | 165900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230728 | 165800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230728 | 165700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230728 | 165600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230728 | 165500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230728 | 165400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230728 | 165300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230728 | 165200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230728 | 165100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230728 | 165000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 213 | 20230728 | 164900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230728 | 164800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230728 | 164700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230728 | 164600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230728 | 164500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230728 | 164400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230728 | 164300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230728 | 164200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230728 | 164100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230728 | 164000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230728 | 163900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230728 | 163800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230728 | 163700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230728 | 163600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230728 | 163500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20230728 | 163400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20230728 | 163300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20230728 | 163200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20230728 | 163100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20230728 | 163000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20230728 | 162900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20230728 | 162800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20230728 | 162700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20230728 | 162600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20230728 | 162500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20230728 | 162400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20230728 | 162300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20230728 | 162200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 241 | 20230728 | 162100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 242 | 20230728 | 162000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 243 | 20230728 | 161900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20230728 | 161800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20230728 | 161700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20230728 | 161600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20230728 | 161500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20230728 | 161400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20230728 | 161300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20230728 | 161200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20230728 | 161100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20230728 | 161000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20230728 | 160900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20230728 | 160800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20230728 | 160700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20230728 | 160600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20230728 | 160500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20230728 | 160400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 259 | 20230728 | 160300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 260 | 20230728 | 160200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 261 | 20230728 | 160100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 262 | 20230728 | 160000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 263 | 20230728 | 155900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20230728 | 155800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 265 | 20230728 | 155700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 266 | 20230728 | 155600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 267 | 20230728 | 155500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 268 | 20230728 | 155400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 269 | 20230728 | 155300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 270 | 20230728 | 155200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 271 | 20230728 | 155100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 272 | 20230728 | 155000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 273 | 20230728 | 154900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 274 | 20230728 | 154800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 275 | 20230728 | 154700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 276 | 20230728 | 154600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 277 | 20230728 | 154500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 278 | 20230728 | 154400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 279 | 20230728 | 154300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 280 | 20230728 | 154200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 281 | 20230728 | 154100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 282 | 20230728 | 154000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 283 | 20230728 | 153900 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 284 | 20230728 | 153800 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 285 | 20230728 | 153700 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 286 | 20230728 | 153600 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 287 | 20230728 | 153500 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 288 | 20230728 | 153400 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 289 | 20230728 | 153300 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 290 | 20230728 | 153200 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 291 | 20230728 | 153100 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 292 | 20230728 | 153000 | 105615089300 | 37700 | 37700 | 37700 | 37700 | 42425 |
| 293 | 20230728 | 152900 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20230728 | 152800 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20230728 | 152700 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20230728 | 152600 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20230728 | 152500 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20230728 | 152400 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20230728 | 152300 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20230728 | 152200 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20230728 | 152100 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20230728 | 152000 | 104015666800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 303 | 20230728 | 151900 | 104015666800 | 37650 | 37600 | 37700 | 37600 | 6336 |
| 304 | 20230728 | 151800 | 103777128500 | 37600 | 37650 | 37700 | 37600 | 5321 |
| 305 | 20230728 | 151700 | 103576770000 | 37650 | 37700 | 37700 | 37650 | 5257 |
| 306 | 20230728 | 151600 | 103378674900 | 37650 | 37650 | 37700 | 37650 | 7486 |
| 307 | 20230728 | 151500 | 103096666150 | 37650 | 37500 | 37700 | 37500 | 25856 |
| 308 | 20230728 | 151400 | 102124311150 | 37500 | 37500 | 37550 | 37500 | 3996 |
| 309 | 20230728 | 151300 | 101974327150 | 37500 | 37500 | 37550 | 37450 | 6920 |
| 310 | 20230728 | 151200 | 101714829400 | 37500 | 37450 | 37500 | 37450 | 4158 |
| 311 | 20230728 | 151100 | 101558928600 | 37500 | 37550 | 37550 | 37450 | 6409 |
| 312 | 20230728 | 151000 | 101318537000 | 37550 | 37550 | 37550 | 37500 | 8511 |
| 313 | 20230728 | 150900 | 100999179200 | 37550 | 37550 | 37550 | 37500 | 3153 |
| 314 | 20230728 | 150800 | 100880819400 | 37550 | 37550 | 37550 | 37500 | 3031 |
| 315 | 20230728 | 150700 | 100767062700 | 37550 | 37500 | 37550 | 37450 | 7821 |
| 316 | 20230728 | 150600 | 100473682150 | 37450 | 37450 | 37500 | 37450 | 1901 |
| 317 | 20230728 | 150500 | 100402420800 | 37450 | 37500 | 37500 | 37450 | 4604 |
| 318 | 20230728 | 150400 | 100229911350 | 37500 | 37500 | 37500 | 37450 | 1560 |
| 319 | 20230728 | 150300 | 100171415000 | 37450 | 37500 | 37550 | 37450 | 6601 |
| 320 | 20230728 | 150200 | 99923830050 | 37550 | 37500 | 37550 | 37500 | 2858 |
| 321 | 20230728 | 150100 | 99816642150 | 37550 | 37500 | 37550 | 37500 | 3404 |
| 322 | 20230728 | 150000 | 99688874750 | 37500 | 37550 | 37550 | 37500 | 1436 |
| 323 | 20230728 | 145900 | 99634986800 | 37550 | 37450 | 37550 | 37400 | 4587 |
| 324 | 20230728 | 145800 | 99463051900 | 37400 | 37450 | 37450 | 37400 | 1915 |
| 325 | 20230728 | 145700 | 99391374550 | 37450 | 37550 | 37550 | 37450 | 5444 |
| 326 | 20230728 | 145600 | 99187111650 | 37550 | 37600 | 37600 | 37550 | 6711 |
| 327 | 20230728 | 145500 | 98934993900 | 37550 | 37500 | 37550 | 37450 | 14960 |
| 328 | 20230728 | 145400 | 98373720950 | 37450 | 37400 | 37500 | 37400 | 7360 |
| 329 | 20230728 | 145300 | 98098082200 | 37400 | 37400 | 37450 | 37350 | 3632 |
| 330 | 20230728 | 145200 | 97962198250 | 37400 | 37400 | 37400 | 37350 | 5434 |
| 331 | 20230728 | 145100 | 97758978100 | 37400 | 37400 | 37400 | 37350 | 948 |
| 332 | 20230728 | 145000 | 97723543250 | 37400 | 37350 | 37400 | 37350 | 1951 |
| 333 | 20230728 | 144900 | 97650625950 | 37400 | 37350 | 37400 | 37300 | 11257 |
| 334 | 20230728 | 144800 | 97230127200 | 37300 | 37300 | 37350 | 37300 | 2231 |
| 335 | 20230728 | 144700 | 97146818450 | 37300 | 37300 | 37350 | 37300 | 2095 |
| 336 | 20230728 | 144600 | 97068672750 | 37300 | 37300 | 37350 | 37300 | 556 |
| 337 | 20230728 | 144500 | 97047925200 | 37300 | 37300 | 37350 | 37300 | 2205 |
| 338 | 20230728 | 144400 | 96965671150 | 37300 | 37300 | 37350 | 37300 | 3370 |
| 339 | 20230728 | 144300 | 96839915550 | 37350 | 37300 | 37350 | 37300 | 1089 |
| 340 | 20230728 | 144200 | 96799287600 | 37300 | 37300 | 37350 | 37300 | 1113 |
| 341 | 20230728 | 144100 | 96757757350 | 37350 | 37250 | 37350 | 37250 | 1504 |
| 342 | 20230728 | 144000 | 96701667350 | 37300 | 37250 | 37350 | 37250 | 1973 |
| 343 | 20230728 | 143900 | 96628069450 | 37300 | 37300 | 37350 | 37300 | 2585 |
| 344 | 20230728 | 143800 | 96531628900 | 37300 | 37250 | 37350 | 37250 | 3947 |
| 345 | 20230728 | 143700 | 96384353800 | 37250 | 37300 | 37350 | 37250 | 1971 |
| 346 | 20230728 | 143600 | 96310846550 | 37350 | 37350 | 37350 | 37300 | 2887 |
| 347 | 20230728 | 143500 | 96203096800 | 37350 | 37300 | 37350 | 37300 | 3382 |
| 348 | 20230728 | 143400 | 96076934400 | 37250 | 37250 | 37300 | 37250 | 1152 |
| 349 | 20230728 | 143300 | 96034015900 | 37300 | 37300 | 37350 | 37250 | 975 |
| 350 | 20230728 | 143200 | 95997666900 | 37300 | 37250 | 37350 | 37250 | 2885 |
| 351 | 20230728 | 143100 | 95890040500 | 37300 | 37400 | 37400 | 37250 | 3424 |
| 352 | 20230728 | 143000 | 95762314250 | 37400 | 37350 | 37400 | 37350 | 1588 |
| 353 | 20230728 | 142900 | 95702967950 | 37350 | 37350 | 37400 | 37350 | 2184 |
| 354 | 20230728 | 142800 | 95621388600 | 37400 | 37350 | 37400 | 37300 | 3718 |
| 355 | 20230728 | 142700 | 95482499000 | 37350 | 37350 | 37350 | 37300 | 1703 |
| 356 | 20230728 | 142600 | 95418935550 | 37300 | 37300 | 37350 | 37300 | 902 |
| 357 | 20230728 | 142500 | 95385270450 | 37300 | 37300 | 37350 | 37250 | 2406 |
| 358 | 20230728 | 142400 | 95295570700 | 37250 | 37300 | 37350 | 37250 | 3484 |
| 359 | 20230728 | 142300 | 95165661150 | 37250 | 37300 | 37300 | 37250 | 816 |
| 360 | 20230728 | 142200 | 95135240700 | 37300 | 37350 | 37350 | 37250 | 1376 |
| 361 | 20230728 | 142100 | 95083913050 | 37300 | 37300 | 37400 | 37300 | 1828 |
| 362 | 20230728 | 142000 | 95015675250 | 37300 | 37300 | 37400 | 37250 | 2176 |
| 363 | 20230728 | 141900 | 94934405000 | 37300 | 37350 | 37400 | 37250 | 3820 |
| 364 | 20230728 | 141800 | 94791775200 | 37350 | 37350 | 37400 | 37300 | 2383 |
| 365 | 20230728 | 141700 | 94702762350 | 37350 | 37350 | 37400 | 37300 | 3821 |
| 366 | 20230728 | 141600 | 94560031900 | 37350 | 37300 | 37400 | 37250 | 5434 |
| 367 | 20230728 | 141500 | 94357246950 | 37300 | 37150 | 37300 | 37150 | 8814 |
| 368 | 20230728 | 141400 | 94029307000 | 37200 | 37100 | 37200 | 37100 | 3746 |
| 369 | 20230728 | 141300 | 93890118500 | 37150 | 37150 | 37150 | 37100 | 612 |
| 370 | 20230728 | 141200 | 93867392650 | 37100 | 37050 | 37150 | 37050 | 1952 |
| 371 | 20230728 | 141100 | 93794953750 | 37100 | 37100 | 37100 | 37050 | 1950 |
| 372 | 20230728 | 141000 | 93722629000 | 37100 | 37100 | 37150 | 37050 | 2016 |
| 373 | 20230728 | 140900 | 93647850250 | 37100 | 37100 | 37150 | 37050 | 1047 |
| 374 | 20230728 | 140800 | 93609001700 | 37100 | 37100 | 37150 | 37050 | 3693 |
| 375 | 20230728 | 140700 | 93471980800 | 37150 | 37100 | 37150 | 37050 | 3258 |
| 376 | 20230728 | 140600 | 93351183200 | 37050 | 37100 | 37150 | 37050 | 1942 |
| 377 | 20230728 | 140500 | 93279124600 | 37150 | 37050 | 37150 | 37050 | 1175 |
| 378 | 20230728 | 140400 | 93235506600 | 37100 | 37000 | 37150 | 36950 | 2638 |
| 379 | 20230728 | 140300 | 93137792000 | 36950 | 37000 | 37050 | 36900 | 7500 |
| 380 | 20230728 | 140200 | 92860405600 | 37000 | 37150 | 37150 | 37000 | 4296 |
| 381 | 20230728 | 140100 | 92701112650 | 37150 | 37100 | 37150 | 37100 | 1569 |
| 382 | 20230728 | 140000 | 92642890400 | 37100 | 37200 | 37200 | 37100 | 2681 |
| 383 | 20230728 | 135900 | 92543267800 | 37200 | 37200 | 37250 | 37150 | 3993 |
| 384 | 20230728 | 135800 | 92394706450 | 37250 | 37250 | 37250 | 37200 | 677 |
| 385 | 20230728 | 135700 | 92369491850 | 37200 | 37200 | 37250 | 37200 | 968 |
| 386 | 20230728 | 135600 | 92333445750 | 37250 | 37250 | 37300 | 37200 | 3115 |
| 387 | 20230728 | 135500 | 92217448600 | 37200 | 37250 | 37250 | 37200 | 953 |
| 388 | 20230728 | 135400 | 92181959350 | 37200 | 37250 | 37250 | 37200 | 1912 |
| 389 | 20230728 | 135300 | 92110791400 | 37200 | 37250 | 37250 | 37200 | 540 |
| 390 | 20230728 | 135200 | 92090688550 | 37250 | 37200 | 37250 | 37200 | 2671 |
| 391 | 20230728 | 135100 | 91991243200 | 37200 | 37250 | 37250 | 37100 | 3708 |
| 392 | 20230728 | 135000 | 91853467950 | 37200 | 37150 | 37250 | 37150 | 5980 |
| 393 | 20230728 | 134900 | 91631144000 | 37100 | 37200 | 37200 | 37100 | 2283 |
| 394 | 20230728 | 134800 | 91546412000 | 37200 | 37050 | 37200 | 37000 | 6654 |
| 395 | 20230728 | 134700 | 91299480600 | 37050 | 37000 | 37100 | 36950 | 6532 |
| 396 | 20230728 | 134600 | 91057544350 | 37000 | 37050 | 37050 | 36850 | 14147 |
| 397 | 20230728 | 134500 | 90534737250 | 37050 | 37200 | 37200 | 37050 | 4307 |
| 398 | 20230728 | 134400 | 90374913100 | 37150 | 37100 | 37200 | 37100 | 2963 |
| 399 | 20230728 | 134300 | 90264806800 | 37100 | 37100 | 37200 | 37050 | 7774 |
| 400 | 20230728 | 134200 | 89976398300 | 37100 | 37350 | 37400 | 37100 | 14039 |
| 401 | 20230728 | 134100 | 89453377550 | 37350 | 37350 | 37400 | 37350 | 1215 |
| 402 | 20230728 | 134000 | 89407952950 | 37350 | 37350 | 37400 | 37300 | 2128 |
| 403 | 20230728 | 133900 | 89328467700 | 37350 | 37400 | 37400 | 37200 | 8223 |
| 404 | 20230728 | 133800 | 89021702450 | 37400 | 37400 | 37450 | 37300 | 3633 |
| 405 | 20230728 | 133700 | 88885943550 | 37450 | 37450 | 37500 | 37400 | 3871 |
| 406 | 20230728 | 133600 | 88741104600 | 37400 | 37450 | 37500 | 37400 | 7140 |
| 407 | 20230728 | 133500 | 88473656050 | 37450 | 37500 | 37600 | 37400 | 53347 |
| 408 | 20230728 | 133400 | 86472466100 | 37500 | 37350 | 37500 | 37350 | 26459 |
| 409 | 20230728 | 133300 | 85481893100 | 37400 | 37350 | 37400 | 37350 | 667 |
| 410 | 20230728 | 133200 | 85456964900 | 37350 | 37400 | 37400 | 37300 | 3496 |
| 411 | 20230728 | 133100 | 85326347600 | 37400 | 37400 | 37400 | 37350 | 831 |
| 412 | 20230728 | 133000 | 85295289750 | 37400 | 37350 | 37400 | 37350 | 1474 |
| 413 | 20230728 | 132900 | 85240181750 | 37350 | 37350 | 37400 | 37350 | 1215 |
| 414 | 20230728 | 132800 | 85194790950 | 37400 | 37250 | 37400 | 37250 | 4300 |
| 415 | 20230728 | 132700 | 85034241200 | 37250 | 37250 | 37300 | 37250 | 1571 |
| 416 | 20230728 | 132600 | 84975676800 | 37250 | 37300 | 37350 | 37250 | 1155 |
| 417 | 20230728 | 132500 | 84932605200 | 37300 | 37350 | 37400 | 37300 | 1729 |
| 418 | 20230728 | 132400 | 84868069050 | 37350 | 37350 | 37400 | 37350 | 2831 |
| 419 | 20230728 | 132300 | 84762244400 | 37350 | 37350 | 37400 | 37350 | 3254 |
| 420 | 20230728 | 132200 | 84640670550 | 37350 | 37350 | 37400 | 37350 | 2211 |
| 421 | 20230728 | 132100 | 84558040300 | 37350 | 37350 | 37400 | 37350 | 1722 |
| 422 | 20230728 | 132000 | 84493668600 | 37400 | 37300 | 37400 | 37250 | 8573 |
| 423 | 20230728 | 131900 | 84173658950 | 37300 | 37250 | 37300 | 37150 | 4387 |
| 424 | 20230728 | 131800 | 84010318500 | 37250 | 37300 | 37300 | 37250 | 2149 |
| 425 | 20230728 | 131700 | 83930251700 | 37300 | 37300 | 37300 | 37250 | 772 |
| 426 | 20230728 | 131600 | 83901485350 | 37300 | 37300 | 37350 | 37250 | 3163 |
| 427 | 20230728 | 131500 | 83783508050 | 37250 | 37300 | 37350 | 37250 | 2405 |
| 428 | 20230728 | 131400 | 83693793300 | 37300 | 37300 | 37350 | 37300 | 1249 |
| 429 | 20230728 | 131300 | 83647192600 | 37300 | 37350 | 37350 | 37300 | 1694 |
| 430 | 20230728 | 131200 | 83583981550 | 37350 | 37300 | 37350 | 37300 | 2443 |
| 431 | 20230728 | 131100 | 83492750400 | 37350 | 37350 | 37400 | 37300 | 3015 |
| 432 | 20230728 | 131000 | 83380167050 | 37350 | 37400 | 37400 | 37350 | 1224 |
| 433 | 20230728 | 130900 | 83334428550 | 37400 | 37400 | 37400 | 37350 | 1856 |
| 434 | 20230728 | 130800 | 83265098950 | 37350 | 37200 | 37400 | 37150 | 9573 |
| 435 | 20230728 | 130700 | 82908020100 | 37150 | 37150 | 37200 | 37150 | 784 |
| 436 | 20230728 | 130600 | 82878863850 | 37150 | 37150 | 37200 | 37150 | 1085 |
| 437 | 20230728 | 130500 | 82838542200 | 37150 | 37100 | 37150 | 37100 | 2055 |
| 438 | 20230728 | 130400 | 82762247400 | 37100 | 37150 | 37200 | 37100 | 2457 |
| 439 | 20230728 | 130300 | 82670908600 | 37200 | 37200 | 37200 | 37100 | 2625 |
| 440 | 20230728 | 130200 | 82573448200 | 37200 | 37250 | 37250 | 37100 | 6134 |
| 441 | 20230728 | 130100 | 82345392300 | 37300 | 37300 | 37350 | 37250 | 1137 |
| 442 | 20230728 | 130000 | 82303005600 | 37300 | 37250 | 37400 | 37200 | 3238 |
| 443 | 20230728 | 125900 | 82182203250 | 37200 | 37400 | 37400 | 37200 | 5395 |
| 444 | 20230728 | 125800 | 81980847400 | 37400 | 37300 | 37400 | 37300 | 4584 |
| 445 | 20230728 | 125700 | 81809593200 | 37300 | 37350 | 37350 | 37300 | 920 |
| 446 | 20230728 | 125600 | 81775249450 | 37350 | 37300 | 37350 | 37300 | 928 |
| 447 | 20230728 | 125500 | 81740596250 | 37300 | 37350 | 37350 | 37300 | 714 |
| 448 | 20230728 | 125400 | 81713942600 | 37350 | 37350 | 37400 | 37300 | 2385 |
| 449 | 20230728 | 125300 | 81624857850 | 37350 | 37400 | 37400 | 37300 | 3945 |
| 450 | 20230728 | 125200 | 81477401850 | 37400 | 37350 | 37400 | 37300 | 5038 |
| 451 | 20230728 | 125100 | 81289255250 | 37350 | 37300 | 37350 | 37200 | 4218 |
| 452 | 20230728 | 125000 | 81131963800 | 37300 | 37250 | 37300 | 37200 | 2191 |
| 453 | 20230728 | 124900 | 81050367550 | 37200 | 37250 | 37300 | 37200 | 2174 |
| 454 | 20230728 | 124800 | 80969417650 | 37250 | 37200 | 37300 | 37100 | 10173 |
| 455 | 20230728 | 124700 | 80591183750 | 37150 | 37200 | 37200 | 37150 | 988 |
| 456 | 20230728 | 124600 | 80554464800 | 37200 | 37150 | 37200 | 37150 | 1369 |
| 457 | 20230728 | 124500 | 80503566300 | 37150 | 37100 | 37200 | 37100 | 2496 |
| 458 | 20230728 | 124400 | 80410825100 | 37150 | 37150 | 37200 | 37100 | 2194 |
| 459 | 20230728 | 124300 | 80329301750 | 37150 | 37250 | 37250 | 37100 | 5255 |
| 460 | 20230728 | 124200 | 80133998600 | 37250 | 37250 | 37300 | 37250 | 1416 |
| 461 | 20230728 | 124100 | 80081243700 | 37250 | 37350 | 37350 | 37200 | 4172 |
| 462 | 20230728 | 124000 | 79925569600 | 37400 | 37250 | 37400 | 37200 | 7128 |
| 463 | 20230728 | 123900 | 79659592700 | 37250 | 37250 | 37300 | 37100 | 3839 |
| 464 | 20230728 | 123800 | 79516803050 | 37250 | 37300 | 37400 | 37250 | 8602 |
| 465 | 20230728 | 123700 | 79195633450 | 37350 | 37300 | 37350 | 37300 | 2999 |
| 466 | 20230728 | 123600 | 79083678600 | 37300 | 37300 | 37350 | 37250 | 4773 |
| 467 | 20230728 | 123500 | 78905570350 | 37300 | 37300 | 37300 | 37250 | 1174 |
| 468 | 20230728 | 123400 | 78861828950 | 37300 | 37350 | 37350 | 37250 | 1859 |
| 469 | 20230728 | 123300 | 78792483550 | 37350 | 37350 | 37350 | 37300 | 5726 |
| 470 | 20230728 | 123200 | 78578862550 | 37300 | 37350 | 37350 | 37300 | 2706 |
| 471 | 20230728 | 123100 | 78477816800 | 37350 | 37250 | 37350 | 37200 | 5323 |
| 472 | 20230728 | 123000 | 78279318900 | 37250 | 37150 | 37250 | 37150 | 4555 |
| 473 | 20230728 | 122900 | 78109813550 | 37150 | 37200 | 37250 | 37150 | 4053 |
| 474 | 20230728 | 122800 | 77959021050 | 37200 | 37200 | 37250 | 37100 | 5484 |
| 475 | 20230728 | 122700 | 77755165300 | 37200 | 37150 | 37250 | 37150 | 2737 |
| 476 | 20230728 | 122600 | 77653263100 | 37200 | 37200 | 37250 | 37150 | 1297 |
| 477 | 20230728 | 122500 | 77605005150 | 37250 | 37250 | 37250 | 37200 | 2213 |
| 478 | 20230728 | 122400 | 77522637800 | 37300 | 37250 | 37300 | 37200 | 1980 |
| 479 | 20230728 | 122300 | 77448841000 | 37250 | 37200 | 37250 | 37150 | 2573 |
| 480 | 20230728 | 122200 | 77353082800 | 37200 | 37150 | 37200 | 37150 | 6964 |
| 481 | 20230728 | 122100 | 77094154200 | 37150 | 37050 | 37200 | 37050 | 4173 |
| 482 | 20230728 | 122000 | 76939270650 | 37050 | 37050 | 37050 | 37000 | 1647 |
| 483 | 20230728 | 121900 | 76878260900 | 37050 | 37050 | 37050 | 37000 | 1007 |
| 484 | 20230728 | 121800 | 76840954100 | 37050 | 36950 | 37050 | 36950 | 3108 |
| 485 | 20230728 | 121700 | 76725965950 | 36950 | 36900 | 36950 | 36850 | 2124 |
| 486 | 20230728 | 121600 | 76647582250 | 36900 | 36850 | 36900 | 36800 | 3394 |
| 487 | 20230728 | 121500 | 76522503800 | 36900 | 36900 | 36950 | 36900 | 1635 |
| 488 | 20230728 | 121400 | 76462148200 | 36950 | 36850 | 36950 | 36800 | 2693 |
| 489 | 20230728 | 121300 | 76362865700 | 36850 | 36900 | 36950 | 36850 | 4577 |
| 490 | 20230728 | 121200 | 76193965900 | 36850 | 37000 | 37000 | 36750 | 17405 |
| 491 | 20230728 | 121100 | 75552516400 | 37050 | 37100 | 37100 | 37050 | 2095 |
| 492 | 20230728 | 121000 | 75474888200 | 37100 | 37150 | 37150 | 37050 | 2765 |
| 493 | 20230728 | 120900 | 75372309450 | 37200 | 37200 | 37200 | 37150 | 2242 |
| 494 | 20230728 | 120800 | 75288958050 | 37200 | 37300 | 37300 | 37200 | 2325 |
| 495 | 20230728 | 120700 | 75202375700 | 37300 | 37200 | 37350 | 37150 | 16777 |
| 496 | 20230728 | 120600 | 74577009500 | 37150 | 37150 | 37200 | 37100 | 3199 |
| 497 | 20230728 | 120500 | 74458139200 | 37150 | 37050 | 37150 | 37000 | 6873 |
| 498 | 20230728 | 120400 | 74203219350 | 37050 | 37050 | 37100 | 37000 | 2017 |
| 499 | 20230728 | 120300 | 74128490550 | 37100 | 37050 | 37100 | 37050 | 1637 |
| 500 | 20230728 | 120200 | 74067833250 | 37050 | 37050 | 37100 | 37050 | 631 |
| 501 | 20230728 | 120100 | 74044443900 | 37050 | 37050 | 37100 | 37050 | 780 |
| 502 | 20230728 | 120000 | 74015535450 | 37100 | 37100 | 37100 | 37050 | 1620 |
| 503 | 20230728 | 115900 | 73955502900 | 37100 | 37100 | 37100 | 37050 | 1399 |
| 504 | 20230728 | 115800 | 73903654900 | 37050 | 37050 | 37100 | 37050 | 2545 |
| 505 | 20230728 | 115700 | 73809337650 | 37050 | 37050 | 37100 | 37050 | 1558 |
| 506 | 20230728 | 115600 | 73751574950 | 37100 | 37100 | 37150 | 37050 | 2113 |
| 507 | 20230728 | 115500 | 73673183700 | 37100 | 37100 | 37150 | 37050 | 2381 |
| 508 | 20230728 | 115400 | 73584845400 | 37100 | 37000 | 37100 | 37000 | 3127 |
| 509 | 20230728 | 115300 | 73468958100 | 37000 | 37050 | 37100 | 37000 | 1436 |
| 510 | 20230728 | 115200 | 73415754000 | 37100 | 37050 | 37100 | 37050 | 613 |
| 511 | 20230728 | 115100 | 73393021750 | 37050 | 37100 | 37150 | 37000 | 1701 |
| 512 | 20230728 | 115000 | 73329963600 | 37100 | 37200 | 37200 | 37100 | 1199 |
| 513 | 20230728 | 114900 | 73285442900 | 37150 | 37050 | 37150 | 37050 | 3219 |
| 514 | 20230728 | 114800 | 73166017550 | 37050 | 37050 | 37100 | 37000 | 3078 |
| 515 | 20230728 | 114700 | 73051912450 | 37050 | 37100 | 37100 | 36950 | 5142 |
| 516 | 20230728 | 114600 | 72861533200 | 37100 | 37050 | 37100 | 36950 | 10223 |
| 517 | 20230728 | 114500 | 72483221450 | 37100 | 37250 | 37250 | 37050 | 3732 |
| 518 | 20230728 | 114400 | 72344611350 | 37250 | 37150 | 37300 | 37150 | 6158 |
| 519 | 20230728 | 114300 | 72115293500 | 37150 | 37200 | 37200 | 37150 | 1602 |
| 520 | 20230728 | 114200 | 72055742350 | 37200 | 37200 | 37200 | 37150 | 1344 |
| 521 | 20230728 | 114100 | 72005748750 | 37200 | 37200 | 37200 | 37150 | 529 |
| 522 | 20230728 | 114000 | 71986083200 | 37150 | 37100 | 37200 | 37100 | 2516 |
| 523 | 20230728 | 113900 | 71892649900 | 37100 | 37100 | 37150 | 37050 | 6351 |
| 524 | 20230728 | 113800 | 71656999350 | 37100 | 37250 | 37300 | 37050 | 8044 |
| 525 | 20230728 | 113700 | 71358114600 | 37300 | 37200 | 37300 | 37200 | 3150 |
| 526 | 20230728 | 113600 | 71240805900 | 37200 | 37250 | 37250 | 37150 | 9050 |
| 527 | 20230728 | 113500 | 70904044850 | 37200 | 37350 | 37350 | 37200 | 9065 |
| 528 | 20230728 | 113400 | 70566190300 | 37350 | 37400 | 37400 | 37300 | 6498 |
| 529 | 20230728 | 113300 | 70323466350 | 37400 | 37500 | 37500 | 37350 | 12229 |
| 530 | 20230728 | 113200 | 69865383950 | 37450 | 37450 | 37500 | 37350 | 16345 |
| 531 | 20230728 | 113100 | 69253898750 | 37450 | 37250 | 37450 | 37200 | 56741 |
| 532 | 20230728 | 113000 | 67135667350 | 37200 | 37200 | 37250 | 37200 | 2813 |
| 533 | 20230728 | 112900 | 67030897250 | 37250 | 37200 | 37250 | 37200 | 4583 |
| 534 | 20230728 | 112800 | 66860304950 | 37250 | 37150 | 37250 | 37150 | 3830 |
| 535 | 20230728 | 112700 | 66717860350 | 37200 | 37250 | 37250 | 37150 | 7206 |
| 536 | 20230728 | 112600 | 66449756950 | 37250 | 37250 | 37250 | 37150 | 6803 |
| 537 | 20230728 | 112500 | 66196603400 | 37250 | 37150 | 37250 | 37100 | 16153 |
| 538 | 20230728 | 112400 | 65595861450 | 37100 | 37000 | 37150 | 37000 | 9646 |
| 539 | 20230728 | 112300 | 65238298600 | 37000 | 37050 | 37050 | 36950 | 1674 |
| 540 | 20230728 | 112200 | 65176337700 | 37000 | 37000 | 37050 | 37000 | 1963 |
| 541 | 20230728 | 112100 | 65103689100 | 37000 | 37050 | 37050 | 37000 | 1762 |
| 542 | 20230728 | 112000 | 65038475150 | 37000 | 37050 | 37050 | 37000 | 2297 |
| 543 | 20230728 | 111900 | 64953473750 | 37050 | 37050 | 37100 | 37050 | 4231 |
| 544 | 20230728 | 111800 | 64796645650 | 37100 | 36900 | 37100 | 36850 | 11955 |
| 545 | 20230728 | 111700 | 64354652800 | 36900 | 37000 | 37000 | 36850 | 4269 |
| 546 | 20230728 | 111600 | 64196976250 | 36950 | 37000 | 37000 | 36950 | 1323 |
| 547 | 20230728 | 111500 | 64148057900 | 37000 | 37000 | 37000 | 36950 | 1071 |
| 548 | 20230728 | 111400 | 64108446100 | 37000 | 36950 | 37000 | 36950 | 870 |
| 549 | 20230728 | 111300 | 64076274200 | 37000 | 36850 | 37000 | 36850 | 6074 |
| 550 | 20230728 | 111200 | 63852085250 | 36850 | 36800 | 36850 | 36800 | 850 |
| 551 | 20230728 | 111100 | 63820782500 | 36800 | 36950 | 36950 | 36800 | 2813 |
| 552 | 20230728 | 111000 | 63717024400 | 36950 | 36850 | 36950 | 36800 | 4307 |
| 553 | 20230728 | 110900 | 63558189850 | 36800 | 36850 | 36850 | 36800 | 1303 |
| 554 | 20230728 | 110800 | 63510230050 | 36800 | 36600 | 36850 | 36600 | 8081 |
| 555 | 20230728 | 110700 | 63213566850 | 36600 | 36700 | 36700 | 36600 | 4243 |
| 556 | 20230728 | 110600 | 63058090050 | 36650 | 36750 | 36800 | 36650 | 5387 |
| 557 | 20230728 | 110500 | 62860311850 | 36800 | 36750 | 36850 | 36750 | 2562 |
| 558 | 20230728 | 110400 | 62766050350 | 36750 | 36850 | 36850 | 36750 | 2740 |
| 559 | 20230728 | 110300 | 62665197700 | 36800 | 36850 | 36850 | 36750 | 1856 |
| 560 | 20230728 | 110200 | 62596878700 | 36800 | 36850 | 36850 | 36750 | 2844 |
| 561 | 20230728 | 110100 | 62492179250 | 36800 | 36950 | 36950 | 36800 | 6768 |
| 562 | 20230728 | 110000 | 62242600400 | 36950 | 37050 | 37050 | 36900 | 5597 |
| 563 | 20230728 | 105900 | 62035494300 | 37050 | 37000 | 37050 | 36950 | 3083 |
| 564 | 20230728 | 105800 | 61921387950 | 37000 | 36900 | 37000 | 36850 | 11906 |
| 565 | 20230728 | 105700 | 61481373800 | 36900 | 36900 | 36900 | 36800 | 2941 |
| 566 | 20230728 | 105600 | 61372938050 | 36900 | 36900 | 36950 | 36750 | 7708 |
| 567 | 20230728 | 105500 | 61088858400 | 36950 | 36800 | 36950 | 36800 | 2083 |
| 568 | 20230728 | 105400 | 61012015950 | 36800 | 36750 | 36850 | 36750 | 2700 |
| 569 | 20230728 | 105300 | 60912685250 | 36750 | 36750 | 36850 | 36750 | 5733 |
| 570 | 20230728 | 105200 | 60701686150 | 36800 | 36700 | 36800 | 36650 | 5397 |
| 571 | 20230728 | 105100 | 60503558000 | 36650 | 36650 | 36750 | 36650 | 4921 |
| 572 | 20230728 | 105000 | 60323050300 | 36700 | 36700 | 36750 | 36500 | 17501 |
| 573 | 20230728 | 104900 | 59682604500 | 36700 | 36850 | 36900 | 36700 | 10490 |
| 574 | 20230728 | 104800 | 59296911950 | 36850 | 37050 | 37050 | 36850 | 10289 |
| 575 | 20230728 | 104700 | 58916968550 | 37050 | 37000 | 37100 | 37000 | 3764 |
| 576 | 20230728 | 104600 | 58777426300 | 37050 | 37050 | 37150 | 37000 | 5104 |
| 577 | 20230728 | 104500 | 58588220450 | 37000 | 37200 | 37200 | 37000 | 18075 |
| 578 | 20230728 | 104400 | 57916944200 | 37200 | 37150 | 37200 | 37100 | 17836 |
| 579 | 20230728 | 104300 | 57253964650 | 37150 | 37000 | 37150 | 37000 | 11541 |
| 580 | 20230728 | 104200 | 56826184550 | 37000 | 36950 | 37000 | 36950 | 4574 |
| 581 | 20230728 | 104100 | 56657040200 | 36950 | 36950 | 37050 | 36950 | 4554 |
| 582 | 20230728 | 104000 | 56488531900 | 37000 | 36900 | 37050 | 36900 | 6630 |
| 583 | 20230728 | 103900 | 56243322850 | 36900 | 36900 | 37000 | 36900 | 3514 |
| 584 | 20230728 | 103800 | 56113475250 | 36950 | 37050 | 37050 | 36900 | 3784 |
| 585 | 20230728 | 103700 | 55973616150 | 37050 | 37050 | 37050 | 36950 | 5165 |
| 586 | 20230728 | 103600 | 55782418400 | 37050 | 36900 | 37150 | 36900 | 13314 |
| 587 | 20230728 | 103500 | 55289125900 | 36900 | 36800 | 36900 | 36750 | 4753 |
| 588 | 20230728 | 103400 | 55114065050 | 36800 | 36900 | 36950 | 36750 | 3072 |
| 589 | 20230728 | 103300 | 55000906400 | 36900 | 36900 | 36950 | 36850 | 3099 |
| 590 | 20230728 | 103200 | 54886566700 | 36900 | 37050 | 37100 | 36850 | 5944 |
| 591 | 20230728 | 103100 | 54666670200 | 37100 | 36900 | 37100 | 36900 | 18386 |
| 592 | 20230728 | 103000 | 53986004450 | 36900 | 36900 | 37000 | 36850 | 4304 |
| 593 | 20230728 | 102900 | 53827091400 | 36900 | 37000 | 37000 | 36800 | 10785 |
| 594 | 20230728 | 102800 | 53428780000 | 37000 | 36800 | 37000 | 36750 | 13286 |
| 595 | 20230728 | 102700 | 52938961000 | 36800 | 36650 | 36800 | 36600 | 7053 |
| 596 | 20230728 | 102600 | 52679987250 | 36600 | 36500 | 36700 | 36500 | 4754 |
| 597 | 20230728 | 102500 | 52505941400 | 36500 | 36600 | 36650 | 36450 | 11515 |
| 598 | 20230728 | 102400 | 52085185350 | 36600 | 36650 | 36700 | 36600 | 3704 |
| 599 | 20230728 | 102300 | 51949481400 | 36600 | 36550 | 36700 | 36500 | 4759 |
| 600 | 20230728 | 102200 | 51775181050 | 36500 | 37000 | 37050 | 36500 | 12121 |
| 601 | 20230728 | 102100 | 51329349550 | 37000 | 37050 | 37100 | 36800 | 17469 |
| 602 | 20230728 | 102000 | 50683655800 | 37050 | 36900 | 37150 | 36850 | 56543 |
| 603 | 20230728 | 101900 | 48590676400 | 36900 | 36750 | 36900 | 36700 | 22717 |
| 604 | 20230728 | 101800 | 47754083200 | 36700 | 36700 | 36750 | 36650 | 2219 |
| 605 | 20230728 | 101700 | 47672621150 | 36700 | 36800 | 36800 | 36600 | 4729 |
| 606 | 20230728 | 101600 | 47498926650 | 36800 | 36700 | 36800 | 36650 | 9946 |
| 607 | 20230728 | 101500 | 47133488850 | 36700 | 36500 | 36700 | 36450 | 7580 |
| 608 | 20230728 | 101400 | 46856461550 | 36450 | 36400 | 36500 | 36400 | 2022 |
| 609 | 20230728 | 101300 | 46782743200 | 36450 | 36550 | 36650 | 36450 | 3867 |
| 610 | 20230728 | 101200 | 46641676600 | 36650 | 36750 | 36800 | 36500 | 5689 |
| 611 | 20230728 | 101100 | 46433194850 | 36750 | 36450 | 36800 | 36350 | 9804 |
| 612 | 20230728 | 101000 | 46074362000 | 36450 | 36650 | 36700 | 36400 | 4182 |
| 613 | 20230728 | 100900 | 45921415450 | 36700 | 36550 | 36700 | 36350 | 14199 |
| 614 | 20230728 | 100800 | 45402930750 | 36600 | 36700 | 36700 | 36550 | 5554 |
| 615 | 20230728 | 100700 | 45199434250 | 36650 | 36850 | 36850 | 36650 | 5891 |
| 616 | 20230728 | 100600 | 44982911900 | 36850 | 36750 | 36850 | 36700 | 6124 |
| 617 | 20230728 | 100500 | 44757498500 | 36750 | 36600 | 36800 | 36600 | 5793 |
| 618 | 20230728 | 100400 | 44544733000 | 36650 | 36700 | 36750 | 36600 | 5035 |
| 619 | 20230728 | 100300 | 44360027350 | 36700 | 36900 | 36900 | 36700 | 7892 |
| 620 | 20230728 | 100200 | 44069583800 | 36900 | 36900 | 36950 | 36850 | 14349 |
| 621 | 20230728 | 100100 | 43539963750 | 36850 | 36900 | 36900 | 36750 | 10897 |
| 622 | 20230728 | 100000 | 43138319000 | 36900 | 36550 | 36900 | 36550 | 23626 |
| 623 | 20230728 | 095900 | 42269774950 | 36600 | 36450 | 36600 | 36450 | 3325 |
| 624 | 20230728 | 095800 | 42148433800 | 36500 | 36400 | 36550 | 36400 | 2324 |
| 625 | 20230728 | 095700 | 42063656650 | 36450 | 36600 | 36650 | 36400 | 6335 |
| 626 | 20230728 | 095600 | 41832262850 | 36650 | 36600 | 36750 | 36600 | 5617 |
| 627 | 20230728 | 095500 | 41626291550 | 36500 | 36600 | 36650 | 36450 | 7760 |
| 628 | 20230728 | 095400 | 41342753800 | 36600 | 36700 | 36850 | 36550 | 18432 |
| 629 | 20230728 | 095300 | 40665590150 | 36700 | 36500 | 36700 | 36500 | 14303 |
| 630 | 20230728 | 095200 | 40141626150 | 36500 | 36250 | 36650 | 36200 | 21022 |
| 631 | 20230728 | 095100 | 39375060850 | 36250 | 36050 | 36300 | 36050 | 7644 |
| 632 | 20230728 | 095000 | 39098320800 | 36100 | 36000 | 36100 | 36000 | 5087 |
| 633 | 20230728 | 094900 | 38914991400 | 36000 | 36200 | 36250 | 36000 | 6372 |
| 634 | 20230728 | 094800 | 38684682400 | 36100 | 36100 | 36150 | 36000 | 2821 |
| 635 | 20230728 | 094700 | 38582873200 | 36100 | 35900 | 36100 | 35850 | 5528 |
| 636 | 20230728 | 094600 | 38383719150 | 35900 | 35800 | 35900 | 35750 | 6208 |
| 637 | 20230728 | 094500 | 38161275200 | 35800 | 35850 | 36000 | 35800 | 9558 |
| 638 | 20230728 | 094400 | 37818038300 | 35850 | 35750 | 35900 | 35750 | 5393 |
| 639 | 20230728 | 094300 | 37624726050 | 35750 | 35600 | 35800 | 35600 | 4917 |
| 640 | 20230728 | 094200 | 37448909550 | 35600 | 35750 | 35800 | 35600 | 10867 |
| 641 | 20230728 | 094100 | 37060852850 | 35750 | 36200 | 36250 | 35750 | 20449 |
| 642 | 20230728 | 094000 | 36327337100 | 36200 | 36000 | 36250 | 35950 | 7816 |
| 643 | 20230728 | 093900 | 36044871900 | 35950 | 36100 | 36100 | 35950 | 8740 |
| 644 | 20230728 | 093800 | 35730196750 | 36100 | 36100 | 36150 | 36050 | 5023 |
| 645 | 20230728 | 093700 | 35548862650 | 36050 | 36100 | 36150 | 36000 | 4943 |
| 646 | 20230728 | 093600 | 35370629200 | 36150 | 35950 | 36450 | 35900 | 23412 |
| 647 | 20230728 | 093500 | 34522305100 | 35950 | 36050 | 36100 | 35850 | 23329 |
| 648 | 20230728 | 093400 | 33682403300 | 36100 | 36300 | 36300 | 36050 | 17758 |
| 649 | 20230728 | 093300 | 33040348850 | 36250 | 36450 | 36450 | 36200 | 16060 |
| 650 | 20230728 | 093200 | 32457169800 | 36400 | 36650 | 36700 | 36400 | 12182 |
| 651 | 20230728 | 093100 | 32011690650 | 36750 | 37000 | 37000 | 36350 | 34364 |
| 652 | 20230728 | 093000 | 30752729200 | 37000 | 36750 | 37100 | 36750 | 36523 |
| 653 | 20230728 | 092900 | 29402386800 | 36800 | 36950 | 37200 | 36750 | 41511 |
| 654 | 20230728 | 092800 | 27865145500 | 36950 | 36700 | 37300 | 36650 | 102163 |
| 655 | 20230728 | 092700 | 24088457800 | 36700 | 36600 | 36750 | 36400 | 34131 |
| 656 | 20230728 | 092600 | 22838532400 | 36600 | 36100 | 36600 | 36100 | 37993 |
| 657 | 20230728 | 092500 | 21454910550 | 36150 | 36150 | 36300 | 36100 | 14862 |
| 658 | 20230728 | 092400 | 20917247800 | 36100 | 36450 | 36450 | 36100 | 24545 |
| 659 | 20230728 | 092300 | 20027300250 | 36450 | 36800 | 36850 | 36300 | 50474 |
| 660 | 20230728 | 092200 | 18181868300 | 36850 | 36250 | 36850 | 36200 | 55253 |
| 661 | 20230728 | 092100 | 16166567200 | 36250 | 36200 | 36300 | 36050 | 28160 |
| 662 | 20230728 | 092000 | 15147143750 | 36200 | 35550 | 36400 | 35500 | 131317 |
| 663 | 20230728 | 091900 | 10422096350 | 35550 | 35450 | 35550 | 35350 | 12462 |
| 664 | 20230728 | 091800 | 9980383250 | 35450 | 35400 | 35450 | 35350 | 4241 |
| 665 | 20230728 | 091700 | 9830241600 | 35400 | 35400 | 35450 | 35300 | 3949 |
| 666 | 20230728 | 091600 | 9690520400 | 35400 | 35550 | 35550 | 35300 | 11514 |
| 667 | 20230728 | 091500 | 9282370450 | 35500 | 35300 | 35550 | 35250 | 13759 |
| 668 | 20230728 | 091400 | 8794988050 | 35300 | 35150 | 35300 | 35150 | 7234 |
| 669 | 20230728 | 091300 | 8540171100 | 35200 | 35200 | 35250 | 35100 | 7218 |
| 670 | 20230728 | 091200 | 8286267650 | 35250 | 35300 | 35400 | 35200 | 8248 |
| 671 | 20230728 | 091100 | 7995252050 | 35250 | 35100 | 35300 | 35100 | 9556 |
| 672 | 20230728 | 091000 | 7659143700 | 35100 | 35350 | 35350 | 35000 | 12622 |
| 673 | 20230728 | 090900 | 7215018950 | 35350 | 35400 | 35500 | 35250 | 6221 |
| 674 | 20230728 | 090800 | 6994911450 | 35400 | 35500 | 35600 | 35300 | 25899 |
| 675 | 20230728 | 090700 | 6076233450 | 35500 | 35300 | 35500 | 35250 | 11668 |
| 676 | 20230728 | 090600 | 5663237350 | 35300 | 34850 | 35300 | 34850 | 13704 |
| 677 | 20230728 | 090500 | 5182629200 | 34750 | 34850 | 34850 | 34600 | 20304 |
| 678 | 20230728 | 090400 | 4478088850 | 34850 | 34950 | 35050 | 34850 | 10609 |
| 679 | 20230728 | 090300 | 4107819850 | 34900 | 34950 | 35000 | 34800 | 7072 |
| 680 | 20230728 | 090200 | 3860994250 | 35000 | 35350 | 35400 | 34900 | 22336 |
| 681 | 20230728 | 090100 | 3076122150 | 35400 | 35400 | 35800 | 35350 | 48202 |
| 682 | 20230728 | 090000 | 1362661900 | 35350 | 35150 | 35350 | 35100 | 38044 |