32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 3 | 20230728 | 183800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20230728 | 183700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20230728 | 183600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20230728 | 183500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20230728 | 183400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20230728 | 183300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20230728 | 183200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20230728 | 183100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20230728 | 183000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20230728 | 182900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20230728 | 182800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20230728 | 182700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20230728 | 182600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20230728 | 182500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20230728 | 182400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20230728 | 182300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20230728 | 182200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20230728 | 182100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20230728 | 182000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20230728 | 181900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20230728 | 181800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20230728 | 181700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20230728 | 181600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20230728 | 181500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20230728 | 181400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20230728 | 181300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20230728 | 181200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20230728 | 181100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20230728 | 181000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20230728 | 180900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 33 | 20230728 | 180800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20230728 | 180700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20230728 | 180600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20230728 | 180500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20230728 | 180400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20230728 | 180300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20230728 | 180200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20230728 | 180100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20230728 | 180000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20230728 | 175900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20230728 | 175800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20230728 | 175700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20230728 | 175600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20230728 | 175500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20230728 | 175400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20230728 | 175300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20230728 | 175200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20230728 | 175100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20230728 | 175000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20230728 | 174900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20230728 | 174800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20230728 | 174700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20230728 | 174600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20230728 | 174500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20230728 | 174400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20230728 | 174300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20230728 | 174200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20230728 | 174100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20230728 | 174000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20230728 | 173900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 63 | 20230728 | 173800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20230728 | 173700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20230728 | 173600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20230728 | 173500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20230728 | 173400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20230728 | 173300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20230728 | 173200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20230728 | 173100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20230728 | 173000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20230728 | 172900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20230728 | 172800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20230728 | 172700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20230728 | 172600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20230728 | 172500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20230728 | 172400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20230728 | 172300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20230728 | 172200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20230728 | 172100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20230728 | 172000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20230728 | 171900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20230728 | 171800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20230728 | 171700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20230728 | 171600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20230728 | 171500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20230728 | 171400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20230728 | 171300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20230728 | 171200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20230728 | 171100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20230728 | 171000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20230728 | 170900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 93 | 20230728 | 170800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20230728 | 170700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20230728 | 170600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20230728 | 170500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20230728 | 170400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20230728 | 170300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20230728 | 170200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20230728 | 170100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20230728 | 170000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20230728 | 165900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20230728 | 165800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20230728 | 165700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20230728 | 165600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20230728 | 165500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20230728 | 165400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20230728 | 165300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20230728 | 165200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20230728 | 165100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20230728 | 165000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20230728 | 164900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20230728 | 164800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20230728 | 164700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20230728 | 164600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20230728 | 164500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20230728 | 164400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20230728 | 164300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20230728 | 164200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20230728 | 164100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20230728 | 164000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20230728 | 163900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 123 | 20230728 | 163800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20230728 | 163700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20230728 | 163600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20230728 | 163500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20230728 | 163400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20230728 | 163300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20230728 | 163200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20230728 | 163100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20230728 | 163000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20230728 | 162900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20230728 | 162800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20230728 | 162700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20230728 | 162600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20230728 | 162500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20230728 | 162400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20230728 | 162300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20230728 | 162200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20230728 | 162100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20230728 | 162000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20230728 | 161900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20230728 | 161800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20230728 | 161700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20230728 | 161600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20230728 | 161500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20230728 | 161400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20230728 | 161300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20230728 | 161200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20230728 | 161100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20230728 | 161000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20230728 | 160900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 153 | 20230728 | 160800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20230728 | 160700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20230728 | 160600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20230728 | 160500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20230728 | 160400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20230728 | 160300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20230728 | 160200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20230728 | 160100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20230728 | 160000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20230728 | 155900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20230728 | 155800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20230728 | 155700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20230728 | 155600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20230728 | 155500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20230728 | 155400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20230728 | 155300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20230728 | 155200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20230728 | 155100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20230728 | 155000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20230728 | 154900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20230728 | 154800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20230728 | 154700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20230728 | 154600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20230728 | 154500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20230728 | 154400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20230728 | 154300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20230728 | 154200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20230728 | 154100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20230728 | 154000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20230728 | 153900 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 183 | 20230728 | 153800 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20230728 | 153700 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20230728 | 153600 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20230728 | 153500 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20230728 | 153400 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20230728 | 153300 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20230728 | 153200 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20230728 | 153100 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20230728 | 153000 | 27190765150 | 35850 | 35850 | 35850 | 35850 | 25923 |
| 192 | 20230728 | 152900 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20230728 | 152800 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20230728 | 152700 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20230728 | 152600 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20230728 | 152500 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20230728 | 152400 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20230728 | 152300 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20230728 | 152200 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20230728 | 152100 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20230728 | 152000 | 26261425600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20230728 | 151900 | 26261425600 | 35750 | 35800 | 35800 | 35750 | 2143 |
| 203 | 20230728 | 151800 | 26184764100 | 35800 | 35800 | 35800 | 35750 | 1165 |
| 204 | 20230728 | 151700 | 26143111750 | 35800 | 35800 | 35800 | 35750 | 2675 |
| 205 | 20230728 | 151600 | 26047441300 | 35800 | 35800 | 35800 | 35750 | 3406 |
| 206 | 20230728 | 151500 | 25925637800 | 35800 | 35800 | 35800 | 35750 | 1041 |
| 207 | 20230728 | 151400 | 25888380000 | 35750 | 35800 | 35800 | 35750 | 903 |
| 208 | 20230728 | 151300 | 25856065800 | 35800 | 35750 | 35800 | 35750 | 1487 |
| 209 | 20230728 | 151200 | 25802848350 | 35750 | 35800 | 35800 | 35750 | 799 |
| 210 | 20230728 | 151100 | 25774245850 | 35800 | 35750 | 35800 | 35750 | 1376 |
| 211 | 20230728 | 151000 | 25725004250 | 35800 | 35800 | 35800 | 35750 | 1265 |
| 212 | 20230728 | 150900 | 25679727600 | 35750 | 35800 | 35800 | 35750 | 894 |
| 213 | 20230728 | 150800 | 25647748200 | 35750 | 35750 | 35800 | 35750 | 373 |
| 214 | 20230728 | 150700 | 25634396500 | 35750 | 35750 | 35800 | 35750 | 1436 |
| 215 | 20230728 | 150600 | 25583009400 | 35800 | 35800 | 35800 | 35750 | 445 |
| 216 | 20230728 | 150500 | 25567088450 | 35800 | 35800 | 35800 | 35750 | 4547 |
| 217 | 20230728 | 150400 | 25404374550 | 35800 | 35750 | 35800 | 35700 | 1071 |
| 218 | 20230728 | 150300 | 25366075550 | 35750 | 35750 | 35800 | 35700 | 984 |
| 219 | 20230728 | 150200 | 25330896400 | 35750 | 35800 | 35850 | 35700 | 3644 |
| 220 | 20230728 | 150100 | 25200553700 | 35800 | 35800 | 35800 | 35750 | 2328 |
| 221 | 20230728 | 150000 | 25117216750 | 35800 | 35800 | 35800 | 35750 | 1146 |
| 222 | 20230728 | 145900 | 25076200700 | 35750 | 35800 | 35800 | 35750 | 1877 |
| 223 | 20230728 | 145800 | 25009006700 | 35800 | 35800 | 35800 | 35750 | 3166 |
| 224 | 20230728 | 145700 | 24895667200 | 35800 | 35750 | 35800 | 35700 | 4210 |
| 225 | 20230728 | 145600 | 24745114300 | 35750 | 35750 | 35750 | 35700 | 2568 |
| 226 | 20230728 | 145500 | 24653309800 | 35700 | 35700 | 35750 | 35700 | 2900 |
| 227 | 20230728 | 145400 | 24549646050 | 35750 | 35700 | 35750 | 35650 | 5144 |
| 228 | 20230728 | 145300 | 24365985300 | 35700 | 35700 | 35700 | 35650 | 2309 |
| 229 | 20230728 | 145200 | 24283581900 | 35650 | 35650 | 35700 | 35600 | 2386 |
| 230 | 20230728 | 145100 | 24198436500 | 35650 | 35700 | 35700 | 35650 | 3886 |
| 231 | 20230728 | 145000 | 24059814750 | 35700 | 35700 | 35700 | 35650 | 1777 |
| 232 | 20230728 | 144900 | 23996384400 | 35650 | 35650 | 35700 | 35600 | 4550 |
| 233 | 20230728 | 144800 | 23834158650 | 35650 | 35650 | 35650 | 35600 | 1447 |
| 234 | 20230728 | 144700 | 23782573950 | 35650 | 35600 | 35650 | 35600 | 1448 |
| 235 | 20230728 | 144600 | 23730958050 | 35650 | 35500 | 35650 | 35500 | 12628 |
| 236 | 20230728 | 144500 | 23281636000 | 35450 | 35500 | 35500 | 35450 | 582 |
| 237 | 20230728 | 144400 | 23260976000 | 35500 | 35500 | 35500 | 35450 | 456 |
| 238 | 20230728 | 144300 | 23244790500 | 35500 | 35500 | 35500 | 35450 | 3006 |
| 239 | 20230728 | 144200 | 23138079400 | 35500 | 35500 | 35500 | 35450 | 488 |
| 240 | 20230728 | 144100 | 23120758100 | 35500 | 35500 | 35500 | 35450 | 425 |
| 241 | 20230728 | 144000 | 23105671100 | 35500 | 35450 | 35500 | 35450 | 678 |
| 242 | 20230728 | 143900 | 23081603150 | 35450 | 35450 | 35500 | 35450 | 410 |
| 243 | 20230728 | 143800 | 23067061300 | 35500 | 35450 | 35500 | 35450 | 95 |
| 244 | 20230728 | 143700 | 23063691300 | 35450 | 35450 | 35500 | 35450 | 608 |
| 245 | 20230728 | 143600 | 23042108250 | 35450 | 35500 | 35500 | 35450 | 1187 |
| 246 | 20230728 | 143500 | 23000021750 | 35450 | 35450 | 35500 | 35450 | 129 |
| 247 | 20230728 | 143400 | 22995446400 | 35500 | 35450 | 35500 | 35450 | 473 |
| 248 | 20230728 | 143300 | 22978678000 | 35450 | 35450 | 35450 | 35400 | 81 |
| 249 | 20230728 | 143200 | 22975808150 | 35450 | 35450 | 35450 | 35450 | 68 |
| 250 | 20230728 | 143100 | 22973397550 | 35450 | 35450 | 35500 | 35400 | 2047 |
| 251 | 20230728 | 143000 | 22900834200 | 35450 | 35400 | 35450 | 35400 | 1021 |
| 252 | 20230728 | 142900 | 22864679900 | 35400 | 35450 | 35450 | 35400 | 118 |
| 253 | 20230728 | 142800 | 22860499300 | 35450 | 35400 | 35500 | 35400 | 1499 |
| 254 | 20230728 | 142700 | 22807355200 | 35400 | 35450 | 35500 | 35400 | 1842 |
| 255 | 20230728 | 142600 | 22742118800 | 35450 | 35500 | 35500 | 35450 | 874 |
| 256 | 20230728 | 142500 | 22711133400 | 35450 | 35450 | 35500 | 35450 | 566 |
| 257 | 20230728 | 142400 | 22691067550 | 35400 | 35450 | 35450 | 35400 | 289 |
| 258 | 20230728 | 142300 | 22680826800 | 35450 | 35450 | 35450 | 35400 | 275 |
| 259 | 20230728 | 142200 | 22671078300 | 35450 | 35450 | 35450 | 35400 | 1162 |
| 260 | 20230728 | 142100 | 22629921450 | 35450 | 35450 | 35450 | 35400 | 168 |
| 261 | 20230728 | 142000 | 22623966500 | 35450 | 35400 | 35450 | 35400 | 80 |
| 262 | 20230728 | 141900 | 22621131900 | 35450 | 35500 | 35500 | 35450 | 2384 |
| 263 | 20230728 | 141800 | 22536525050 | 35450 | 35500 | 35500 | 35450 | 95 |
| 264 | 20230728 | 141700 | 22533154450 | 35500 | 35500 | 35550 | 35450 | 678 |
| 265 | 20230728 | 141600 | 22509088600 | 35550 | 35500 | 35550 | 35500 | 686 |
| 266 | 20230728 | 141500 | 22484714150 | 35500 | 35550 | 35550 | 35500 | 2333 |
| 267 | 20230728 | 141400 | 22401886000 | 35550 | 35550 | 35550 | 35500 | 581 |
| 268 | 20230728 | 141300 | 22381255100 | 35550 | 35500 | 35550 | 35500 | 856 |
| 269 | 20230728 | 141200 | 22350840550 | 35500 | 35500 | 35550 | 35500 | 130 |
| 270 | 20230728 | 141100 | 22346219900 | 35500 | 35550 | 35550 | 35500 | 1440 |
| 271 | 20230728 | 141000 | 22295094100 | 35550 | 35550 | 35550 | 35500 | 618 |
| 272 | 20230728 | 140900 | 22273124350 | 35500 | 35550 | 35550 | 35400 | 1764 |
| 273 | 20230728 | 140800 | 22210510500 | 35550 | 35550 | 35550 | 35500 | 1446 |
| 274 | 20230728 | 140700 | 22159157350 | 35550 | 35550 | 35550 | 35500 | 1391 |
| 275 | 20230728 | 140600 | 22109731650 | 35500 | 35550 | 35550 | 35500 | 1432 |
| 276 | 20230728 | 140500 | 22058831900 | 35550 | 35500 | 35550 | 35500 | 645 |
| 277 | 20230728 | 140400 | 22035905800 | 35550 | 35450 | 35550 | 35400 | 16681 |
| 278 | 20230728 | 140300 | 21443913850 | 35450 | 35450 | 35450 | 35400 | 410 |
| 279 | 20230728 | 140200 | 21429382050 | 35400 | 35450 | 35450 | 35400 | 296 |
| 280 | 20230728 | 140100 | 21418890550 | 35450 | 35400 | 35450 | 35400 | 728 |
| 281 | 20230728 | 140000 | 21393094550 | 35400 | 35450 | 35450 | 35400 | 2335 |
| 282 | 20230728 | 135900 | 21310424600 | 35450 | 35450 | 35450 | 35400 | 732 |
| 283 | 20230728 | 135800 | 21284478350 | 35400 | 35450 | 35450 | 35400 | 343 |
| 284 | 20230728 | 135700 | 21272320750 | 35450 | 35450 | 35450 | 35400 | 313 |
| 285 | 20230728 | 135600 | 21261226100 | 35450 | 35450 | 35450 | 35400 | 773 |
| 286 | 20230728 | 135500 | 21233833400 | 35450 | 35450 | 35450 | 35400 | 438 |
| 287 | 20230728 | 135400 | 21218319350 | 35450 | 35400 | 35450 | 35400 | 2870 |
| 288 | 20230728 | 135300 | 21116713800 | 35350 | 35400 | 35400 | 35350 | 902 |
| 289 | 20230728 | 135200 | 21084784200 | 35400 | 35400 | 35400 | 35350 | 523 |
| 290 | 20230728 | 135100 | 21066270200 | 35400 | 35400 | 35400 | 35350 | 439 |
| 291 | 20230728 | 135000 | 21050736700 | 35400 | 35400 | 35400 | 35350 | 493 |
| 292 | 20230728 | 134900 | 21033284650 | 35350 | 35350 | 35400 | 35350 | 890 |
| 293 | 20230728 | 134800 | 21001802550 | 35400 | 35350 | 35400 | 35350 | 251 |
| 294 | 20230728 | 134700 | 20992923850 | 35400 | 35350 | 35400 | 35350 | 916 |
| 295 | 20230728 | 134600 | 20960509450 | 35350 | 35400 | 35450 | 35350 | 2668 |
| 296 | 20230728 | 134500 | 20866065600 | 35450 | 35400 | 35450 | 35400 | 702 |
| 297 | 20230728 | 134400 | 20841213600 | 35400 | 35400 | 35400 | 35350 | 1089 |
| 298 | 20230728 | 134300 | 20802664150 | 35400 | 35400 | 35400 | 35350 | 1025 |
| 299 | 20230728 | 134200 | 20766379950 | 35350 | 35350 | 35400 | 35350 | 535 |
| 300 | 20230728 | 134100 | 20747467150 | 35350 | 35350 | 35400 | 35300 | 1153 |
| 301 | 20230728 | 134000 | 20706706400 | 35300 | 35350 | 35350 | 35300 | 1153 |
| 302 | 20230728 | 133900 | 20665949650 | 35300 | 35350 | 35350 | 35300 | 80 |
| 303 | 20230728 | 133800 | 20663122800 | 35350 | 35350 | 35350 | 35300 | 569 |
| 304 | 20230728 | 133700 | 20643008800 | 35300 | 35300 | 35350 | 35300 | 971 |
| 305 | 20230728 | 133600 | 20608730400 | 35300 | 35300 | 35300 | 35250 | 306 |
| 306 | 20230728 | 133500 | 20597934250 | 35300 | 35350 | 35350 | 35250 | 789 |
| 307 | 20230728 | 133400 | 20570062650 | 35350 | 35350 | 35400 | 35300 | 2541 |
| 308 | 20230728 | 133300 | 20480316100 | 35350 | 35350 | 35350 | 35300 | 922 |
| 309 | 20230728 | 133200 | 20447724550 | 35350 | 35350 | 35350 | 35300 | 618 |
| 310 | 20230728 | 133100 | 20425878400 | 35300 | 35350 | 35350 | 35250 | 2192 |
| 311 | 20230728 | 133000 | 20348498550 | 35350 | 35250 | 35350 | 35250 | 685 |
| 312 | 20230728 | 132900 | 20324314100 | 35300 | 35200 | 35300 | 35200 | 3220 |
| 313 | 20230728 | 132800 | 20210784100 | 35250 | 35250 | 35250 | 35200 | 93 |
| 314 | 20230728 | 132700 | 20207507150 | 35250 | 35200 | 35250 | 35200 | 210 |
| 315 | 20230728 | 132600 | 20200114700 | 35200 | 35250 | 35250 | 35200 | 564 |
| 316 | 20230728 | 132500 | 20180237350 | 35200 | 35250 | 35250 | 35200 | 111 |
| 317 | 20230728 | 132400 | 20176327250 | 35200 | 35200 | 35250 | 35200 | 2091 |
| 318 | 20230728 | 132300 | 20102721050 | 35200 | 35150 | 35200 | 35150 | 575 |
| 319 | 20230728 | 132200 | 20082485200 | 35150 | 35150 | 35200 | 35150 | 1539 |
| 320 | 20230728 | 132100 | 20028388500 | 35200 | 35150 | 35200 | 35150 | 388 |
| 321 | 20230728 | 132000 | 20014747650 | 35200 | 35250 | 35300 | 35150 | 5186 |
| 322 | 20230728 | 131900 | 19832217850 | 35300 | 35250 | 35300 | 35250 | 114 |
| 323 | 20230728 | 131800 | 19828196450 | 35250 | 35350 | 35350 | 35250 | 488 |
| 324 | 20230728 | 131700 | 19810969800 | 35300 | 35350 | 35350 | 35250 | 2140 |
| 325 | 20230728 | 131600 | 19735426750 | 35350 | 35400 | 35400 | 35350 | 1360 |
| 326 | 20230728 | 131500 | 19687349950 | 35400 | 35350 | 35400 | 35350 | 172 |
| 327 | 20230728 | 131400 | 19681267150 | 35400 | 35400 | 35400 | 35350 | 1953 |
| 328 | 20230728 | 131300 | 19612226250 | 35350 | 35400 | 35400 | 35350 | 1059 |
| 329 | 20230728 | 131200 | 19574782700 | 35350 | 35400 | 35400 | 35350 | 248 |
| 330 | 20230728 | 131100 | 19566005350 | 35350 | 35400 | 35400 | 35350 | 587 |
| 331 | 20230728 | 131000 | 19545227100 | 35400 | 35400 | 35400 | 35350 | 231 |
| 332 | 20230728 | 130900 | 19537053250 | 35350 | 35400 | 35400 | 35350 | 211 |
| 333 | 20230728 | 130800 | 19529591550 | 35400 | 35350 | 35400 | 35350 | 591 |
| 334 | 20230728 | 130700 | 19508675250 | 35400 | 35400 | 35450 | 35350 | 1944 |
| 335 | 20230728 | 130600 | 19439864000 | 35450 | 35400 | 35450 | 35400 | 172 |
| 336 | 20230728 | 130500 | 19433773900 | 35450 | 35400 | 35450 | 35400 | 513 |
| 337 | 20230728 | 130400 | 19415590050 | 35450 | 35400 | 35450 | 35400 | 76 |
| 338 | 20230728 | 130300 | 19412897500 | 35450 | 35450 | 35450 | 35400 | 2642 |
| 339 | 20230728 | 130200 | 19319238650 | 35450 | 35450 | 35500 | 35450 | 698 |
| 340 | 20230728 | 130100 | 19294462200 | 35500 | 35500 | 35500 | 35450 | 218 |
| 341 | 20230728 | 130000 | 19286725750 | 35500 | 35500 | 35500 | 35450 | 252 |
| 342 | 20230728 | 125900 | 19277781250 | 35500 | 35500 | 35500 | 35450 | 839 |
| 343 | 20230728 | 125800 | 19248005300 | 35500 | 35500 | 35500 | 35450 | 344 |
| 344 | 20230728 | 125700 | 19235793950 | 35500 | 35500 | 35500 | 35450 | 625 |
| 345 | 20230728 | 125600 | 19213622950 | 35500 | 35500 | 35500 | 35450 | 620 |
| 346 | 20230728 | 125500 | 19191613000 | 35500 | 35500 | 35500 | 35450 | 265 |
| 347 | 20230728 | 125400 | 19182208600 | 35500 | 35500 | 35500 | 35450 | 181 |
| 348 | 20230728 | 125300 | 19175784100 | 35500 | 35500 | 35500 | 35450 | 630 |
| 349 | 20230728 | 125200 | 19153420100 | 35500 | 35450 | 35500 | 35400 | 259 |
| 350 | 20230728 | 125100 | 19144236250 | 35450 | 35400 | 35450 | 35400 | 466 |
| 351 | 20230728 | 125000 | 19127717100 | 35450 | 35450 | 35450 | 35400 | 765 |
| 352 | 20230728 | 124900 | 19100599550 | 35450 | 35450 | 35450 | 35400 | 201 |
| 353 | 20230728 | 124800 | 19093479350 | 35450 | 35450 | 35450 | 35400 | 394 |
| 354 | 20230728 | 124700 | 19079522050 | 35450 | 35450 | 35500 | 35450 | 860 |
| 355 | 20230728 | 124600 | 19049033900 | 35450 | 35500 | 35500 | 35400 | 1763 |
| 356 | 20230728 | 124500 | 18986534200 | 35500 | 35500 | 35500 | 35450 | 217 |
| 357 | 20230728 | 124400 | 18978830800 | 35500 | 35550 | 35550 | 35500 | 1426 |
| 358 | 20230728 | 124300 | 18928181050 | 35550 | 35500 | 35550 | 35500 | 208 |
| 359 | 20230728 | 124200 | 18920789100 | 35500 | 35550 | 35550 | 35500 | 695 |
| 360 | 20230728 | 124100 | 18896108750 | 35550 | 35500 | 35550 | 35500 | 3565 |
| 361 | 20230728 | 124000 | 18769522750 | 35500 | 35500 | 35500 | 35450 | 158 |
| 362 | 20230728 | 123900 | 18763914000 | 35500 | 35500 | 35500 | 35450 | 209 |
| 363 | 20230728 | 123800 | 18756495550 | 35450 | 35500 | 35500 | 35450 | 1406 |
| 364 | 20230728 | 123700 | 18706627700 | 35500 | 35500 | 35500 | 35450 | 401 |
| 365 | 20230728 | 123600 | 18692394600 | 35500 | 35500 | 35500 | 35500 | 193 |
| 366 | 20230728 | 123500 | 18685543100 | 35450 | 35550 | 35550 | 35450 | 996 |
| 367 | 20230728 | 123400 | 18650207450 | 35500 | 35550 | 35550 | 35500 | 524 |
| 368 | 20230728 | 123300 | 18631595150 | 35500 | 35550 | 35550 | 35500 | 276 |
| 369 | 20230728 | 123200 | 18621788850 | 35550 | 35550 | 35600 | 35500 | 4564 |
| 370 | 20230728 | 123100 | 18459544750 | 35500 | 35450 | 35550 | 35400 | 7877 |
| 371 | 20230728 | 123000 | 18180217450 | 35450 | 35350 | 35450 | 35350 | 5811 |
| 372 | 20230728 | 122900 | 17974676500 | 35350 | 35350 | 35400 | 35350 | 251 |
| 373 | 20230728 | 122800 | 17965796100 | 35400 | 35450 | 35450 | 35350 | 3132 |
| 374 | 20230728 | 122700 | 17854923300 | 35450 | 35450 | 35450 | 35400 | 664 |
| 375 | 20230728 | 122600 | 17831390000 | 35450 | 35350 | 35450 | 35350 | 1555 |
| 376 | 20230728 | 122500 | 17776375500 | 35350 | 35350 | 35400 | 35350 | 290 |
| 377 | 20230728 | 122400 | 17766117550 | 35400 | 35400 | 35400 | 35350 | 899 |
| 378 | 20230728 | 122300 | 17734295000 | 35400 | 35500 | 35500 | 35400 | 2817 |
| 379 | 20230728 | 122200 | 17634446800 | 35500 | 35500 | 35500 | 35450 | 1153 |
| 380 | 20230728 | 122100 | 17593569100 | 35500 | 35450 | 35500 | 35450 | 697 |
| 381 | 20230728 | 122000 | 17568829400 | 35500 | 35550 | 35550 | 35500 | 2362 |
| 382 | 20230728 | 121900 | 17484963500 | 35500 | 35550 | 35550 | 35500 | 1322 |
| 383 | 20230728 | 121800 | 17437983450 | 35500 | 35500 | 35550 | 35500 | 604 |
| 384 | 20230728 | 121700 | 17416526750 | 35500 | 35500 | 35500 | 35450 | 282 |
| 385 | 20230728 | 121600 | 17406517550 | 35500 | 35500 | 35500 | 35450 | 617 |
| 386 | 20230728 | 121500 | 17384624850 | 35450 | 35500 | 35500 | 35450 | 953 |
| 387 | 20230728 | 121400 | 17350796350 | 35500 | 35500 | 35500 | 35450 | 1470 |
| 388 | 20230728 | 121300 | 17298614550 | 35500 | 35500 | 35500 | 35450 | 312 |
| 389 | 20230728 | 121200 | 17287543150 | 35450 | 35500 | 35500 | 35450 | 965 |
| 390 | 20230728 | 121100 | 17253299050 | 35500 | 35500 | 35500 | 35450 | 1700 |
| 391 | 20230728 | 121000 | 17193016650 | 35500 | 35450 | 35500 | 35450 | 307 |
| 392 | 20230728 | 120900 | 17182122550 | 35500 | 35500 | 35500 | 35450 | 623 |
| 393 | 20230728 | 120800 | 17160006800 | 35500 | 35500 | 35500 | 35450 | 274 |
| 394 | 20230728 | 120700 | 17150281700 | 35450 | 35500 | 35500 | 35450 | 251 |
| 395 | 20230728 | 120600 | 17141374000 | 35450 | 35500 | 35500 | 35450 | 578 |
| 396 | 20230728 | 120500 | 17120860150 | 35500 | 35450 | 35500 | 35450 | 291 |
| 397 | 20230728 | 120400 | 17110532850 | 35500 | 35500 | 35500 | 35450 | 200 |
| 398 | 20230728 | 120300 | 17103435050 | 35500 | 35450 | 35500 | 35400 | 2222 |
| 399 | 20230728 | 120200 | 17024677650 | 35450 | 35400 | 35450 | 35400 | 188 |
| 400 | 20230728 | 120100 | 17018015100 | 35450 | 35450 | 35450 | 35400 | 411 |
| 401 | 20230728 | 120000 | 17003456150 | 35450 | 35400 | 35450 | 35400 | 1122 |
| 402 | 20230728 | 115900 | 16963710450 | 35450 | 35400 | 35450 | 35400 | 450 |
| 403 | 20230728 | 115800 | 16947761950 | 35450 | 35450 | 35450 | 35400 | 163 |
| 404 | 20230728 | 115700 | 16941985050 | 35450 | 35400 | 35450 | 35400 | 681 |
| 405 | 20230728 | 115600 | 16917845700 | 35400 | 35450 | 35450 | 35400 | 268 |
| 406 | 20230728 | 115500 | 16908349700 | 35450 | 35450 | 35450 | 35400 | 121 |
| 407 | 20230728 | 115400 | 16904061200 | 35450 | 35400 | 35450 | 35350 | 290 |
| 408 | 20230728 | 115300 | 16893791400 | 35400 | 35400 | 35450 | 35400 | 410 |
| 409 | 20230728 | 115200 | 16879269000 | 35450 | 35400 | 35450 | 35400 | 272 |
| 410 | 20230728 | 115100 | 16869630850 | 35450 | 35500 | 35500 | 35400 | 1637 |
| 411 | 20230728 | 115000 | 16811597650 | 35450 | 35500 | 35500 | 35450 | 429 |
| 412 | 20230728 | 114900 | 16796383600 | 35500 | 35450 | 35500 | 35450 | 266 |
| 413 | 20230728 | 114800 | 16786944750 | 35400 | 35500 | 35500 | 35400 | 709 |
| 414 | 20230728 | 114700 | 16761786800 | 35450 | 35500 | 35500 | 35450 | 372 |
| 415 | 20230728 | 114600 | 16748592500 | 35500 | 35500 | 35500 | 35450 | 975 |
| 416 | 20230728 | 114500 | 16714019300 | 35500 | 35400 | 35500 | 35400 | 2748 |
| 417 | 20230728 | 114400 | 16616674800 | 35400 | 35500 | 35500 | 35400 | 996 |
| 418 | 20230728 | 114300 | 16581347250 | 35500 | 35550 | 35550 | 35500 | 3247 |
| 419 | 20230728 | 114200 | 16466062150 | 35500 | 35550 | 35550 | 35500 | 929 |
| 420 | 20230728 | 114100 | 16433042250 | 35550 | 35500 | 35550 | 35500 | 521 |
| 421 | 20230728 | 114000 | 16414523600 | 35550 | 35550 | 35550 | 35500 | 560 |
| 422 | 20230728 | 113900 | 16394617250 | 35550 | 35550 | 35550 | 35500 | 799 |
| 423 | 20230728 | 113800 | 16366218650 | 35550 | 35450 | 35550 | 35450 | 1293 |
| 424 | 20230728 | 113700 | 16320303400 | 35450 | 35500 | 35500 | 35450 | 380 |
| 425 | 20230728 | 113600 | 16306822000 | 35500 | 35450 | 35500 | 35400 | 9639 |
| 426 | 20230728 | 113500 | 15965009300 | 35400 | 35450 | 35450 | 35400 | 330 |
| 427 | 20230728 | 113400 | 15953312950 | 35400 | 35400 | 35450 | 35400 | 818 |
| 428 | 20230728 | 113300 | 15924345200 | 35450 | 35400 | 35450 | 35400 | 758 |
| 429 | 20230728 | 113200 | 15897482950 | 35400 | 35400 | 35450 | 35350 | 988 |
| 430 | 20230728 | 113100 | 15862498050 | 35400 | 35400 | 35400 | 35350 | 460 |
| 431 | 20230728 | 113000 | 15846216000 | 35400 | 35400 | 35400 | 35350 | 1219 |
| 432 | 20230728 | 112900 | 15803066250 | 35400 | 35400 | 35400 | 35350 | 406 |
| 433 | 20230728 | 112800 | 15788695450 | 35400 | 35350 | 35400 | 35350 | 1224 |
| 434 | 20230728 | 112700 | 15745373750 | 35400 | 35400 | 35400 | 35350 | 886 |
| 435 | 20230728 | 112600 | 15714011650 | 35350 | 35350 | 35400 | 35350 | 431 |
| 436 | 20230728 | 112500 | 15698759900 | 35400 | 35400 | 35400 | 35350 | 301 |
| 437 | 20230728 | 112400 | 15688107750 | 35350 | 35400 | 35400 | 35350 | 1020 |
| 438 | 20230728 | 112300 | 15652001300 | 35350 | 35400 | 35450 | 35350 | 1644 |
| 439 | 20230728 | 112200 | 15593801450 | 35350 | 35400 | 35400 | 35350 | 1399 |
| 440 | 20230728 | 112100 | 15544279100 | 35400 | 35350 | 35400 | 35300 | 1290 |
| 441 | 20230728 | 112000 | 15498650950 | 35350 | 35350 | 35350 | 35300 | 914 |
| 442 | 20230728 | 111900 | 15466343900 | 35350 | 35200 | 35350 | 35200 | 6451 |
| 443 | 20230728 | 111800 | 15238902250 | 35250 | 35250 | 35250 | 35200 | 172 |
| 444 | 20230728 | 111700 | 15232841350 | 35200 | 35250 | 35250 | 35200 | 246 |
| 445 | 20230728 | 111600 | 15224174100 | 35200 | 35250 | 35250 | 35200 | 454 |
| 446 | 20230728 | 111500 | 15208185050 | 35200 | 35250 | 35250 | 35200 | 1754 |
| 447 | 20230728 | 111400 | 15146439400 | 35200 | 35250 | 35250 | 35200 | 696 |
| 448 | 20230728 | 111300 | 15121929950 | 35200 | 35250 | 35250 | 35200 | 268 |
| 449 | 20230728 | 111200 | 15112487400 | 35250 | 35200 | 35250 | 35200 | 253 |
| 450 | 20230728 | 111100 | 15103575750 | 35250 | 35200 | 35250 | 35200 | 502 |
| 451 | 20230728 | 111000 | 15085896550 | 35200 | 35200 | 35250 | 35200 | 1691 |
| 452 | 20230728 | 110900 | 15026366550 | 35250 | 35200 | 35250 | 35200 | 1039 |
| 453 | 20230728 | 110800 | 14989783850 | 35200 | 35300 | 35300 | 35200 | 1222 |
| 454 | 20230728 | 110700 | 14946706350 | 35250 | 35300 | 35300 | 35250 | 244 |
| 455 | 20230728 | 110600 | 14938097900 | 35250 | 35250 | 35300 | 35250 | 1067 |
| 456 | 20230728 | 110500 | 14900478950 | 35300 | 35300 | 35300 | 35250 | 199 |
| 457 | 20230728 | 110400 | 14893456250 | 35300 | 35300 | 35300 | 35250 | 260 |
| 458 | 20230728 | 110300 | 14884279250 | 35250 | 35400 | 35400 | 35250 | 3216 |
| 459 | 20230728 | 110200 | 14770686000 | 35400 | 35400 | 35400 | 35350 | 187 |
| 460 | 20230728 | 110100 | 14764068700 | 35400 | 35450 | 35450 | 35350 | 1844 |
| 461 | 20230728 | 110000 | 14698802750 | 35450 | 35450 | 35450 | 35400 | 856 |
| 462 | 20230728 | 105900 | 14668486200 | 35450 | 35500 | 35500 | 35400 | 2711 |
| 463 | 20230728 | 105800 | 14572371100 | 35500 | 35350 | 35500 | 35300 | 4526 |
| 464 | 20230728 | 105700 | 14412152250 | 35350 | 35350 | 35350 | 35300 | 693 |
| 465 | 20230728 | 105600 | 14387660450 | 35350 | 35350 | 35350 | 35300 | 827 |
| 466 | 20230728 | 105500 | 14358432700 | 35350 | 35350 | 35350 | 35300 | 1000 |
| 467 | 20230728 | 105400 | 14323100850 | 35300 | 35350 | 35350 | 35300 | 654 |
| 468 | 20230728 | 105300 | 14299987150 | 35350 | 35350 | 35350 | 35300 | 449 |
| 469 | 20230728 | 105200 | 14284116600 | 35300 | 35350 | 35350 | 35300 | 913 |
| 470 | 20230728 | 105100 | 14251846350 | 35350 | 35300 | 35350 | 35300 | 896 |
| 471 | 20230728 | 105000 | 14220179700 | 35350 | 35350 | 35350 | 35300 | 350 |
| 472 | 20230728 | 104900 | 14207809050 | 35350 | 35300 | 35350 | 35250 | 677 |
| 473 | 20230728 | 104800 | 14183901400 | 35300 | 35350 | 35350 | 35250 | 684 |
| 474 | 20230728 | 104700 | 14159748050 | 35350 | 35350 | 35400 | 35350 | 1060 |
| 475 | 20230728 | 104600 | 14122264600 | 35350 | 35400 | 35400 | 35350 | 774 |
| 476 | 20230728 | 104500 | 14094882000 | 35400 | 35400 | 35400 | 35350 | 2988 |
| 477 | 20230728 | 104400 | 13989242050 | 35400 | 35400 | 35400 | 35350 | 1579 |
| 478 | 20230728 | 104300 | 13933417850 | 35400 | 35400 | 35400 | 35350 | 480 |
| 479 | 20230728 | 104200 | 13916435150 | 35400 | 35350 | 35400 | 35300 | 3433 |
| 480 | 20230728 | 104100 | 13795128850 | 35350 | 35350 | 35350 | 35300 | 587 |
| 481 | 20230728 | 104000 | 13774388450 | 35350 | 35400 | 35400 | 35350 | 574 |
| 482 | 20230728 | 103900 | 13754086250 | 35400 | 35500 | 35500 | 35350 | 3995 |
| 483 | 20230728 | 103800 | 13612698000 | 35500 | 35500 | 35550 | 35450 | 455 |
| 484 | 20230728 | 103700 | 13596534800 | 35500 | 35500 | 35550 | 35450 | 1702 |
| 485 | 20230728 | 103600 | 13536115700 | 35500 | 35550 | 35550 | 35450 | 2268 |
| 486 | 20230728 | 103500 | 13455592750 | 35500 | 35400 | 35550 | 35350 | 20019 |
| 487 | 20230728 | 103400 | 12745124750 | 35400 | 35400 | 35400 | 35350 | 1337 |
| 488 | 20230728 | 103300 | 12697796950 | 35400 | 35350 | 35400 | 35350 | 354 |
| 489 | 20230728 | 103200 | 12685268200 | 35400 | 35350 | 35400 | 35300 | 610 |
| 490 | 20230728 | 103100 | 12663700600 | 35300 | 35300 | 35350 | 35250 | 2903 |
| 491 | 20230728 | 103000 | 12561141750 | 35300 | 35300 | 35350 | 35200 | 1641 |
| 492 | 20230728 | 102900 | 12503217450 | 35300 | 35300 | 35350 | 35150 | 3722 |
| 493 | 20230728 | 102800 | 12371873550 | 35300 | 35150 | 35350 | 35100 | 9443 |
| 494 | 20230728 | 102700 | 12039199500 | 35150 | 35150 | 35250 | 35100 | 10976 |
| 495 | 20230728 | 102600 | 11652644550 | 35150 | 35150 | 35200 | 35100 | 1870 |
| 496 | 20230728 | 102500 | 11586914250 | 35150 | 35100 | 35150 | 35050 | 1071 |
| 497 | 20230728 | 102400 | 11549320150 | 35100 | 35050 | 35100 | 35000 | 1173 |
| 498 | 20230728 | 102300 | 11508202300 | 35000 | 35100 | 35100 | 35000 | 2635 |
| 499 | 20230728 | 102200 | 11415845550 | 35100 | 35000 | 35150 | 35000 | 1510 |
| 500 | 20230728 | 102100 | 11362857750 | 35050 | 35050 | 35100 | 35050 | 1248 |
| 501 | 20230728 | 102000 | 11319111750 | 35000 | 34950 | 35000 | 34950 | 2397 |
| 502 | 20230728 | 101900 | 11235221150 | 34950 | 35000 | 35000 | 34950 | 78 |
| 503 | 20230728 | 101800 | 11232494500 | 34950 | 35000 | 35050 | 34950 | 4089 |
| 504 | 20230728 | 101700 | 11089318600 | 35000 | 34850 | 35000 | 34850 | 972 |
| 505 | 20230728 | 101600 | 11055343450 | 34950 | 34900 | 34950 | 34850 | 858 |
| 506 | 20230728 | 101500 | 11025402000 | 34900 | 34900 | 34900 | 34850 | 131 |
| 507 | 20230728 | 101400 | 11020832150 | 34850 | 34850 | 34900 | 34850 | 333 |
| 508 | 20230728 | 101300 | 11009215800 | 34850 | 34850 | 34900 | 34850 | 348 |
| 509 | 20230728 | 101200 | 10997080600 | 34950 | 34850 | 34950 | 34800 | 1211 |
| 510 | 20230728 | 101100 | 10954880350 | 34800 | 34850 | 34850 | 34800 | 355 |
| 511 | 20230728 | 101000 | 10942521350 | 34800 | 34850 | 34850 | 34800 | 444 |
| 512 | 20230728 | 100900 | 10927048500 | 34850 | 34750 | 34850 | 34750 | 326 |
| 513 | 20230728 | 100800 | 10915696200 | 34800 | 34700 | 34850 | 34700 | 3444 |
| 514 | 20230728 | 100700 | 10795987000 | 34750 | 34850 | 34900 | 34700 | 4547 |
| 515 | 20230728 | 100600 | 10637768800 | 34850 | 34900 | 34900 | 34850 | 554 |
| 516 | 20230728 | 100500 | 10618457600 | 34850 | 34900 | 34900 | 34850 | 485 |
| 517 | 20230728 | 100400 | 10601542750 | 34900 | 34900 | 34900 | 34800 | 4400 |
| 518 | 20230728 | 100300 | 10448043550 | 34950 | 34900 | 35000 | 34900 | 4218 |
| 519 | 20230728 | 100200 | 10300510250 | 34900 | 35000 | 35000 | 34900 | 1461 |
| 520 | 20230728 | 100100 | 10249503000 | 35050 | 35000 | 35050 | 34900 | 3641 |
| 521 | 20230728 | 100000 | 10122180750 | 35000 | 35050 | 35050 | 35000 | 412 |
| 522 | 20230728 | 095900 | 10107751050 | 35000 | 35100 | 35100 | 35000 | 2438 |
| 523 | 20230728 | 095800 | 10022289050 | 35100 | 35100 | 35150 | 35050 | 1011 |
| 524 | 20230728 | 095700 | 9986792750 | 35100 | 35100 | 35150 | 35050 | 610 |
| 525 | 20230728 | 095600 | 9965370200 | 35100 | 35050 | 35100 | 35000 | 1727 |
| 526 | 20230728 | 095500 | 9904827900 | 35050 | 35000 | 35050 | 34950 | 2394 |
| 527 | 20230728 | 095400 | 9821049550 | 35000 | 35050 | 35050 | 34950 | 6470 |
| 528 | 20230728 | 095300 | 9594594150 | 35050 | 35050 | 35100 | 35000 | 361 |
| 529 | 20230728 | 095200 | 9581939400 | 35100 | 35100 | 35150 | 35050 | 2556 |
| 530 | 20230728 | 095100 | 9492335900 | 35100 | 35150 | 35200 | 35050 | 2675 |
| 531 | 20230728 | 095000 | 9398398800 | 35200 | 35250 | 35250 | 35150 | 1578 |
| 532 | 20230728 | 094900 | 9342895900 | 35300 | 35150 | 35300 | 35100 | 1306 |
| 533 | 20230728 | 094800 | 9296887950 | 35150 | 35150 | 35250 | 35100 | 4584 |
| 534 | 20230728 | 094700 | 9135694950 | 35200 | 35200 | 35250 | 35150 | 1118 |
| 535 | 20230728 | 094600 | 9096341750 | 35150 | 35200 | 35200 | 35150 | 1459 |
| 536 | 20230728 | 094500 | 9044988100 | 35150 | 35250 | 35250 | 35150 | 3181 |
| 537 | 20230728 | 094400 | 8933017000 | 35250 | 35250 | 35300 | 35200 | 1793 |
| 538 | 20230728 | 094300 | 8869808750 | 35300 | 35400 | 35400 | 35300 | 2673 |
| 539 | 20230728 | 094200 | 8775404450 | 35450 | 35300 | 35500 | 35300 | 1783 |
| 540 | 20230728 | 094100 | 8712195700 | 35450 | 35500 | 35500 | 35350 | 4755 |
| 541 | 20230728 | 094000 | 8543697500 | 35450 | 35500 | 35500 | 35450 | 383 |
| 542 | 20230728 | 093900 | 8530103300 | 35500 | 35550 | 35550 | 35450 | 2176 |
| 543 | 20230728 | 093800 | 8452866550 | 35550 | 35500 | 35600 | 35500 | 3090 |
| 544 | 20230728 | 093700 | 8343056850 | 35450 | 35450 | 35500 | 35400 | 1415 |
| 545 | 20230728 | 093600 | 8292907500 | 35450 | 35550 | 35550 | 35400 | 2670 |
| 546 | 20230728 | 093500 | 8198131300 | 35550 | 35650 | 35650 | 35550 | 5965 |
| 547 | 20230728 | 093400 | 7985783400 | 35650 | 35650 | 35750 | 35600 | 15908 |
| 548 | 20230728 | 093300 | 7418040250 | 35650 | 35550 | 35650 | 35550 | 5102 |
| 549 | 20230728 | 093200 | 7236468200 | 35550 | 35450 | 35550 | 35400 | 6800 |
| 550 | 20230728 | 093100 | 6995099900 | 35450 | 35400 | 35450 | 35350 | 3088 |
| 551 | 20230728 | 093000 | 6885762300 | 35400 | 35300 | 35400 | 35250 | 8448 |
| 552 | 20230728 | 092900 | 6587372900 | 35250 | 35250 | 35400 | 35250 | 4557 |
| 553 | 20230728 | 092800 | 6426383050 | 35250 | 35300 | 35350 | 35250 | 1961 |
| 554 | 20230728 | 092700 | 6357199600 | 35300 | 35300 | 35400 | 35300 | 2127 |
| 555 | 20230728 | 092600 | 6282026150 | 35300 | 35200 | 35300 | 35150 | 6666 |
| 556 | 20230728 | 092500 | 6047110050 | 35200 | 35200 | 35250 | 35150 | 2529 |
| 557 | 20230728 | 092400 | 5958067950 | 35200 | 35200 | 35250 | 35200 | 2731 |
| 558 | 20230728 | 092300 | 5861907150 | 35200 | 35250 | 35250 | 35200 | 2417 |
| 559 | 20230728 | 092200 | 5776800450 | 35200 | 35200 | 35250 | 35100 | 5580 |
| 560 | 20230728 | 092100 | 5580359300 | 35200 | 35250 | 35350 | 35200 | 3717 |
| 561 | 20230728 | 092000 | 5449242800 | 35250 | 35400 | 35400 | 35250 | 8185 |
| 562 | 20230728 | 091900 | 5160009150 | 35400 | 35500 | 35550 | 35400 | 4522 |
| 563 | 20230728 | 091800 | 4999644900 | 35550 | 35500 | 35550 | 35500 | 3527 |
| 564 | 20230728 | 091700 | 4874415600 | 35500 | 35500 | 35550 | 35450 | 3016 |
| 565 | 20230728 | 091600 | 4767356350 | 35500 | 35450 | 35500 | 35400 | 5338 |
| 566 | 20230728 | 091500 | 4578069450 | 35500 | 35550 | 35600 | 35450 | 7256 |
| 567 | 20230728 | 091400 | 4320242600 | 35550 | 35700 | 35700 | 35550 | 11950 |
| 568 | 20230728 | 091300 | 3894527650 | 35700 | 35600 | 35700 | 35550 | 6565 |
| 569 | 20230728 | 091200 | 3660572450 | 35600 | 35500 | 35600 | 35450 | 3648 |
| 570 | 20230728 | 091100 | 3530818500 | 35450 | 35600 | 35700 | 35450 | 9662 |
| 571 | 20230728 | 091000 | 3186947800 | 35650 | 35450 | 35700 | 35450 | 16658 |
| 572 | 20230728 | 090900 | 2594674250 | 35450 | 35400 | 35450 | 35350 | 7145 |
| 573 | 20230728 | 090800 | 2341515600 | 35350 | 35300 | 35400 | 35250 | 6631 |
| 574 | 20230728 | 090700 | 2107326150 | 35300 | 35200 | 35400 | 35200 | 12602 |
| 575 | 20230728 | 090600 | 1662506850 | 35200 | 35250 | 35250 | 35150 | 3910 |
| 576 | 20230728 | 090500 | 1524857850 | 35300 | 35100 | 35300 | 35100 | 8278 |
| 577 | 20230728 | 090400 | 1233554500 | 35100 | 35150 | 35200 | 35050 | 4815 |
| 578 | 20230728 | 090300 | 1064468600 | 35150 | 35150 | 35300 | 35100 | 12688 |
| 579 | 20230728 | 090200 | 617814250 | 35150 | 34950 | 35150 | 34950 | 4424 |
| 580 | 20230728 | 090100 | 462640550 | 34950 | 34850 | 34950 | 34750 | 5649 |
| 581 | 20230728 | 090000 | 265847400 | 34850 | 34600 | 34900 | 34600 | 7667 |