32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 184300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 3 | 20230728 | 184200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230728 | 184100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230728 | 184000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230728 | 183900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230728 | 183800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230728 | 183700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230728 | 183600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230728 | 183500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230728 | 183400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230728 | 183300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230728 | 183200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230728 | 183100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230728 | 183000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230728 | 182900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230728 | 182800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230728 | 182700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230728 | 182600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230728 | 182500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230728 | 182400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230728 | 182300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230728 | 182200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230728 | 182100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230728 | 182000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230728 | 181900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230728 | 181800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230728 | 181700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230728 | 181600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230728 | 181500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230728 | 181400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230728 | 181300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 33 | 20230728 | 181200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230728 | 181100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230728 | 181000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230728 | 180900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230728 | 180800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230728 | 180700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230728 | 180600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230728 | 180500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230728 | 180400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230728 | 180300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230728 | 180200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230728 | 180100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230728 | 180000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230728 | 175900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230728 | 175800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230728 | 175700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230728 | 175600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230728 | 175500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230728 | 175400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230728 | 175300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230728 | 175200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230728 | 175100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230728 | 175000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230728 | 174900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230728 | 174800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230728 | 174700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230728 | 174600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230728 | 174500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230728 | 174400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230728 | 174300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 63 | 20230728 | 174200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230728 | 174100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230728 | 174000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230728 | 173900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230728 | 173800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230728 | 173700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230728 | 173600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230728 | 173500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230728 | 173400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230728 | 173300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230728 | 173200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230728 | 173100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230728 | 173000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230728 | 172900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230728 | 172800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230728 | 172700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230728 | 172600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230728 | 172500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230728 | 172400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230728 | 172300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230728 | 172200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230728 | 172100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230728 | 172000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230728 | 171900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230728 | 171800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230728 | 171700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230728 | 171600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230728 | 171500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230728 | 171400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230728 | 171300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 93 | 20230728 | 171200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230728 | 171100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230728 | 171000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230728 | 170900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230728 | 170800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230728 | 170700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230728 | 170600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230728 | 170500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230728 | 170400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230728 | 170300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230728 | 170200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230728 | 170100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230728 | 170000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230728 | 165900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230728 | 165800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230728 | 165700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230728 | 165600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230728 | 165500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230728 | 165400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230728 | 165300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230728 | 165200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230728 | 165100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230728 | 165000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230728 | 164900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230728 | 164800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230728 | 164700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230728 | 164600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230728 | 164500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230728 | 164400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230728 | 164300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 123 | 20230728 | 164200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230728 | 164100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230728 | 164000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230728 | 163900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230728 | 163800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230728 | 163700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230728 | 163600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230728 | 163500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230728 | 163400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230728 | 163300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230728 | 163200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230728 | 163100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230728 | 163000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230728 | 162900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230728 | 162800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230728 | 162700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230728 | 162600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230728 | 162500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230728 | 162400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230728 | 162300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230728 | 162200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230728 | 162100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230728 | 162000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230728 | 161900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230728 | 161800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230728 | 161700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230728 | 161600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230728 | 161500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230728 | 161400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230728 | 161300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 153 | 20230728 | 161200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230728 | 161100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230728 | 161000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230728 | 160900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230728 | 160800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230728 | 160700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230728 | 160600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230728 | 160500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230728 | 160400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230728 | 160300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230728 | 160200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230728 | 160100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230728 | 160000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230728 | 155900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230728 | 155800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230728 | 155700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230728 | 155600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230728 | 155500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230728 | 155400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230728 | 155300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230728 | 155200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230728 | 155100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230728 | 155000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230728 | 154900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230728 | 154800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230728 | 154700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230728 | 154600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230728 | 154500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230728 | 154400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230728 | 154300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 183 | 20230728 | 154200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230728 | 154100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230728 | 154000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230728 | 153900 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230728 | 153800 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230728 | 153700 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230728 | 153600 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230728 | 153500 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230728 | 153400 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230728 | 153300 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230728 | 153200 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230728 | 153100 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230728 | 153000 | 15700174700 | 22350 | 22350 | 22350 | 22350 | 15582 |
| 196 | 20230728 | 152900 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20230728 | 152800 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20230728 | 152700 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20230728 | 152600 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20230728 | 152500 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20230728 | 152400 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20230728 | 152300 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20230728 | 152200 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20230728 | 152100 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20230728 | 152000 | 15351917000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230728 | 151900 | 15351917000 | 22250 | 22300 | 22350 | 22250 | 3020 |
| 207 | 20230728 | 151800 | 15284619050 | 22300 | 22300 | 22300 | 22250 | 849 |
| 208 | 20230728 | 151700 | 15265695150 | 22300 | 22250 | 22300 | 22250 | 723 |
| 209 | 20230728 | 151600 | 15249602550 | 22250 | 22250 | 22300 | 22250 | 1032 |
| 210 | 20230728 | 151500 | 15226610900 | 22250 | 22300 | 22300 | 22250 | 1367 |
| 211 | 20230728 | 151400 | 15196192600 | 22300 | 22300 | 22300 | 22250 | 1691 |
| 212 | 20230728 | 151300 | 15158491550 | 22300 | 22350 | 22350 | 22250 | 4854 |
| 213 | 20230728 | 151200 | 15050320100 | 22300 | 22300 | 22350 | 22300 | 142 |
| 214 | 20230728 | 151100 | 15047148900 | 22300 | 22350 | 22350 | 22300 | 486 |
| 215 | 20230728 | 151000 | 15036307550 | 22350 | 22350 | 22350 | 22300 | 1011 |
| 216 | 20230728 | 150900 | 15013756000 | 22350 | 22350 | 22350 | 22350 | 1841 |
| 217 | 20230728 | 150800 | 14972609650 | 22350 | 22300 | 22350 | 22300 | 367 |
| 218 | 20230728 | 150700 | 14964407850 | 22300 | 22350 | 22350 | 22300 | 1858 |
| 219 | 20230728 | 150600 | 14922939200 | 22350 | 22300 | 22350 | 22300 | 1699 |
| 220 | 20230728 | 150500 | 14885048500 | 22300 | 22300 | 22300 | 22300 | 1944 |
| 221 | 20230728 | 150400 | 14841697300 | 22250 | 22300 | 22300 | 22250 | 1424 |
| 222 | 20230728 | 150300 | 14809942350 | 22300 | 22300 | 22350 | 22300 | 2420 |
| 223 | 20230728 | 150200 | 14755965850 | 22300 | 22300 | 22350 | 22300 | 643 |
| 224 | 20230728 | 150100 | 14741626250 | 22300 | 22300 | 22300 | 22300 | 2498 |
| 225 | 20230728 | 150000 | 14685920850 | 22300 | 22350 | 22350 | 22300 | 159 |
| 226 | 20230728 | 145900 | 14682374050 | 22300 | 22350 | 22350 | 22300 | 65 |
| 227 | 20230728 | 145800 | 14680924300 | 22350 | 22300 | 22350 | 22300 | 1064 |
| 228 | 20230728 | 145700 | 14657193000 | 22250 | 22300 | 22300 | 22250 | 823 |
| 229 | 20230728 | 145600 | 14638840200 | 22300 | 22350 | 22350 | 22300 | 1079 |
| 230 | 20230728 | 145500 | 14614773500 | 22300 | 22300 | 22300 | 22250 | 1948 |
| 231 | 20230728 | 145400 | 14571338600 | 22300 | 22300 | 22300 | 22250 | 275 |
| 232 | 20230728 | 145300 | 14565206600 | 22300 | 22300 | 22300 | 22250 | 181 |
| 233 | 20230728 | 145200 | 14561170350 | 22300 | 22250 | 22300 | 22250 | 3664 |
| 234 | 20230728 | 145100 | 14479644450 | 22250 | 22250 | 22250 | 22250 | 91 |
| 235 | 20230728 | 145000 | 14477619700 | 22300 | 22300 | 22300 | 22300 | 49 |
| 236 | 20230728 | 144900 | 14476527000 | 22250 | 22250 | 22300 | 22250 | 153 |
| 237 | 20230728 | 144800 | 14473122150 | 22300 | 22300 | 22300 | 22250 | 126 |
| 238 | 20230728 | 144700 | 14470317100 | 22250 | 22300 | 22300 | 22250 | 3446 |
| 239 | 20230728 | 144600 | 14393634200 | 22250 | 22300 | 22300 | 22250 | 142 |
| 240 | 20230728 | 144500 | 14390469100 | 22250 | 22300 | 22300 | 22250 | 355 |
| 241 | 20230728 | 144400 | 14382556500 | 22300 | 22300 | 22300 | 22250 | 376 |
| 242 | 20230728 | 144300 | 14374174300 | 22250 | 22250 | 22300 | 22250 | 138 |
| 243 | 20230728 | 144200 | 14371103550 | 22250 | 22250 | 22300 | 22250 | 1146 |
| 244 | 20230728 | 144100 | 14345598100 | 22300 | 22300 | 22300 | 22300 | 874 |
| 245 | 20230728 | 144000 | 14326107900 | 22250 | 22250 | 22300 | 22250 | 841 |
| 246 | 20230728 | 143900 | 14307394100 | 22300 | 22300 | 22300 | 22300 | 542 |
| 247 | 20230728 | 143800 | 14295307500 | 22300 | 22300 | 22350 | 22300 | 221 |
| 248 | 20230728 | 143700 | 14290379150 | 22350 | 22350 | 22350 | 22300 | 119 |
| 249 | 20230728 | 143600 | 14287719550 | 22350 | 22300 | 22350 | 22300 | 347 |
| 250 | 20230728 | 143500 | 14279981350 | 22300 | 22300 | 22300 | 22300 | 486 |
| 251 | 20230728 | 143400 | 14269143550 | 22300 | 22300 | 22300 | 22250 | 642 |
| 252 | 20230728 | 143300 | 14254841950 | 22250 | 22300 | 22300 | 22250 | 872 |
| 253 | 20230728 | 143200 | 14235399850 | 22300 | 22300 | 22300 | 22250 | 516 |
| 254 | 20230728 | 143100 | 14223915500 | 22300 | 22250 | 22300 | 22250 | 13 |
| 255 | 20230728 | 143000 | 14223625650 | 22250 | 22250 | 22300 | 22250 | 201 |
| 256 | 20230728 | 142900 | 14219153350 | 22250 | 22300 | 22300 | 22250 | 1732 |
| 257 | 20230728 | 142800 | 14180532600 | 22300 | 22300 | 22300 | 22300 | 521 |
| 258 | 20230728 | 142700 | 14168914300 | 22300 | 22300 | 22300 | 22250 | 216 |
| 259 | 20230728 | 142600 | 14164100700 | 22300 | 22350 | 22350 | 22250 | 1998 |
| 260 | 20230728 | 142500 | 14119540500 | 22350 | 22350 | 22350 | 22300 | 55 |
| 261 | 20230728 | 142400 | 14118311300 | 22350 | 22300 | 22400 | 22300 | 1105 |
| 262 | 20230728 | 142300 | 14093620700 | 22250 | 22300 | 22350 | 22250 | 686 |
| 263 | 20230728 | 142200 | 14078343600 | 22350 | 22300 | 22350 | 22300 | 263 |
| 264 | 20230728 | 142100 | 14072468300 | 22300 | 22400 | 22400 | 22250 | 1754 |
| 265 | 20230728 | 142000 | 14033356500 | 22400 | 22350 | 22400 | 22300 | 2116 |
| 266 | 20230728 | 141900 | 13986039200 | 22350 | 22350 | 22400 | 22250 | 1116 |
| 267 | 20230728 | 141800 | 13961143850 | 22350 | 22250 | 22350 | 22250 | 5292 |
| 268 | 20230728 | 141700 | 13842929600 | 22300 | 22300 | 22300 | 22250 | 165 |
| 269 | 20230728 | 141600 | 13839252900 | 22200 | 22200 | 22300 | 22200 | 1271 |
| 270 | 20230728 | 141500 | 13810980200 | 22300 | 22200 | 22300 | 22200 | 320 |
| 271 | 20230728 | 141400 | 13803857650 | 22200 | 22150 | 22250 | 22150 | 105 |
| 272 | 20230728 | 141300 | 13801525650 | 22150 | 22300 | 22300 | 22100 | 4051 |
| 273 | 20230728 | 141200 | 13711628700 | 22300 | 22300 | 22300 | 22300 | 957 |
| 274 | 20230728 | 141100 | 13690287600 | 22350 | 22250 | 22350 | 22250 | 1669 |
| 275 | 20230728 | 141000 | 13653052100 | 22250 | 22250 | 22300 | 22200 | 1033 |
| 276 | 20230728 | 140900 | 13630069250 | 22250 | 22250 | 22250 | 22250 | 236 |
| 277 | 20230728 | 140800 | 13624818250 | 22250 | 22250 | 22250 | 22250 | 354 |
| 278 | 20230728 | 140700 | 13616941750 | 22250 | 22300 | 22300 | 22250 | 901 |
| 279 | 20230728 | 140600 | 13596888450 | 22300 | 22300 | 22350 | 22300 | 536 |
| 280 | 20230728 | 140500 | 13584935400 | 22300 | 22300 | 22300 | 22300 | 999 |
| 281 | 20230728 | 140400 | 13562657700 | 22300 | 22300 | 22300 | 22250 | 281 |
| 282 | 20230728 | 140300 | 13556392800 | 22250 | 22300 | 22300 | 22250 | 1158 |
| 283 | 20230728 | 140200 | 13530574300 | 22300 | 22300 | 22300 | 22300 | 685 |
| 284 | 20230728 | 140100 | 13515298800 | 22300 | 22300 | 22350 | 22300 | 1798 |
| 285 | 20230728 | 140000 | 13475202300 | 22250 | 22300 | 22300 | 22250 | 210 |
| 286 | 20230728 | 135900 | 13470527250 | 22300 | 22300 | 22300 | 22300 | 438 |
| 287 | 20230728 | 135800 | 13460759850 | 22300 | 22250 | 22300 | 22250 | 524 |
| 288 | 20230728 | 135700 | 13449085450 | 22300 | 22300 | 22300 | 22300 | 19 |
| 289 | 20230728 | 135600 | 13448661750 | 22250 | 22300 | 22300 | 22250 | 218 |
| 290 | 20230728 | 135500 | 13443805100 | 22300 | 22250 | 22300 | 22250 | 562 |
| 291 | 20230728 | 135400 | 13431278500 | 22250 | 22250 | 22300 | 22250 | 445 |
| 292 | 20230728 | 135300 | 13421377200 | 22250 | 22250 | 22250 | 22200 | 1183 |
| 293 | 20230728 | 135200 | 13395090550 | 22250 | 22250 | 22250 | 22200 | 2354 |
| 294 | 20230728 | 135100 | 13342828950 | 22200 | 22250 | 22250 | 22200 | 79 |
| 295 | 20230728 | 135000 | 13341072200 | 22250 | 22250 | 22250 | 22250 | 44 |
| 296 | 20230728 | 134900 | 13340093200 | 22250 | 22200 | 22250 | 22200 | 239 |
| 297 | 20230728 | 134800 | 13334783300 | 22200 | 22250 | 22250 | 22200 | 212 |
| 298 | 20230728 | 134700 | 13330067900 | 22250 | 22250 | 22300 | 22200 | 211 |
| 299 | 20230728 | 134600 | 13325379000 | 22250 | 22300 | 22300 | 22250 | 75 |
| 300 | 20230728 | 134500 | 13323709450 | 22250 | 22300 | 22300 | 22250 | 677 |
| 301 | 20230728 | 134400 | 13308622600 | 22300 | 22350 | 22350 | 22250 | 167 |
| 302 | 20230728 | 134300 | 13304897100 | 22300 | 22350 | 22350 | 22200 | 142 |
| 303 | 20230728 | 134200 | 13301733050 | 22300 | 22250 | 22300 | 22200 | 4939 |
| 304 | 20230728 | 134100 | 13191806000 | 22250 | 22250 | 22250 | 22250 | 64 |
| 305 | 20230728 | 134000 | 13190382000 | 22250 | 22250 | 22300 | 22250 | 924 |
| 306 | 20230728 | 133900 | 13169820450 | 22250 | 22250 | 22300 | 22250 | 415 |
| 307 | 20230728 | 133800 | 13160578750 | 22300 | 22250 | 22300 | 22250 | 1024 |
| 308 | 20230728 | 133700 | 13137787450 | 22250 | 22200 | 22300 | 22200 | 2446 |
| 309 | 20230728 | 133600 | 13083365450 | 22250 | 22200 | 22250 | 22200 | 98 |
| 310 | 20230728 | 133500 | 13081189300 | 22250 | 22250 | 22250 | 22200 | 990 |
| 311 | 20230728 | 133400 | 13059209750 | 22200 | 22200 | 22200 | 22200 | 257 |
| 312 | 20230728 | 133300 | 13053504350 | 22200 | 22200 | 22200 | 22200 | 97 |
| 313 | 20230728 | 133200 | 13051350950 | 22200 | 22200 | 22200 | 22200 | 101 |
| 314 | 20230728 | 133100 | 13049108750 | 22250 | 22250 | 22300 | 22250 | 2348 |
| 315 | 20230728 | 133000 | 12996862900 | 22250 | 22200 | 22250 | 22150 | 1569 |
| 316 | 20230728 | 132900 | 12962061250 | 22150 | 22150 | 22150 | 22150 | 128 |
| 317 | 20230728 | 132800 | 12959226050 | 22200 | 22150 | 22200 | 22150 | 653 |
| 318 | 20230728 | 132700 | 12944757100 | 22200 | 22150 | 22200 | 22150 | 15 |
| 319 | 20230728 | 132600 | 12944424750 | 22200 | 22150 | 22200 | 22150 | 350 |
| 320 | 20230728 | 132500 | 12936657550 | 22200 | 22250 | 22250 | 22200 | 150 |
| 321 | 20230728 | 132400 | 12933327150 | 22200 | 22100 | 22200 | 22100 | 1289 |
| 322 | 20230728 | 132300 | 12904733500 | 22100 | 22100 | 22150 | 22100 | 953 |
| 323 | 20230728 | 132200 | 12883640600 | 22100 | 22100 | 22100 | 22050 | 249 |
| 324 | 20230728 | 132100 | 12878140500 | 22050 | 22050 | 22050 | 22050 | 43 |
| 325 | 20230728 | 132000 | 12877192350 | 22050 | 22150 | 22150 | 22050 | 4227 |
| 326 | 20230728 | 131900 | 12783751950 | 22150 | 22150 | 22150 | 22150 | 797 |
| 327 | 20230728 | 131800 | 12766098400 | 22150 | 22150 | 22200 | 22150 | 974 |
| 328 | 20230728 | 131700 | 12744523300 | 22150 | 22200 | 22200 | 22150 | 999 |
| 329 | 20230728 | 131600 | 12722386450 | 22200 | 22150 | 22200 | 22100 | 105 |
| 330 | 20230728 | 131500 | 12720058350 | 22100 | 22200 | 22200 | 22100 | 2309 |
| 331 | 20230728 | 131400 | 12668865250 | 22200 | 22200 | 22250 | 22200 | 979 |
| 332 | 20230728 | 131300 | 12647131350 | 22200 | 22150 | 22200 | 22150 | 121 |
| 333 | 20230728 | 131200 | 12644445400 | 22200 | 22150 | 22200 | 22100 | 868 |
| 334 | 20230728 | 131100 | 12625176650 | 22150 | 22150 | 22150 | 22100 | 757 |
| 335 | 20230728 | 131000 | 12608411900 | 22150 | 22150 | 22150 | 22150 | 96 |
| 336 | 20230728 | 130900 | 12606285500 | 22150 | 22150 | 22150 | 22150 | 96 |
| 337 | 20230728 | 130800 | 12604159100 | 22100 | 22150 | 22150 | 22100 | 347 |
| 338 | 20230728 | 130700 | 12596475900 | 22200 | 22200 | 22200 | 22200 | 27 |
| 339 | 20230728 | 130600 | 12595876500 | 22200 | 22150 | 22200 | 22150 | 2790 |
| 340 | 20230728 | 130500 | 12534025800 | 22200 | 22200 | 22200 | 22150 | 301 |
| 341 | 20230728 | 130400 | 12527346400 | 22200 | 22200 | 22250 | 22200 | 268 |
| 342 | 20230728 | 130300 | 12521389250 | 22250 | 22200 | 22250 | 22200 | 2483 |
| 343 | 20230728 | 130200 | 12466266550 | 22250 | 22250 | 22250 | 22200 | 778 |
| 344 | 20230728 | 130100 | 12448956100 | 22250 | 22200 | 22250 | 22200 | 321 |
| 345 | 20230728 | 130000 | 12441823800 | 22200 | 22250 | 22250 | 22200 | 667 |
| 346 | 20230728 | 125900 | 12426989150 | 22200 | 22250 | 22250 | 22200 | 416 |
| 347 | 20230728 | 125800 | 12417734250 | 22250 | 22250 | 22250 | 22250 | 1363 |
| 348 | 20230728 | 125700 | 12387407500 | 22250 | 22200 | 22250 | 22150 | 356 |
| 349 | 20230728 | 125600 | 12379506950 | 22200 | 22150 | 22200 | 22150 | 21 |
| 350 | 20230728 | 125500 | 12379041750 | 22150 | 22200 | 22200 | 22150 | 429 |
| 351 | 20230728 | 125400 | 12369519400 | 22200 | 22150 | 22200 | 22150 | 891 |
| 352 | 20230728 | 125300 | 12349743700 | 22150 | 22150 | 22150 | 22150 | 770 |
| 353 | 20230728 | 125200 | 12332688200 | 22100 | 22150 | 22150 | 22100 | 588 |
| 354 | 20230728 | 125100 | 12319675750 | 22150 | 22150 | 22150 | 22100 | 259 |
| 355 | 20230728 | 125000 | 12313941700 | 22150 | 22200 | 22200 | 22150 | 1896 |
| 356 | 20230728 | 124900 | 12271942000 | 22200 | 22200 | 22200 | 22150 | 338 |
| 357 | 20230728 | 124800 | 12264445200 | 22200 | 22200 | 22250 | 22200 | 578 |
| 358 | 20230728 | 124700 | 12251612850 | 22200 | 22200 | 22300 | 22150 | 556 |
| 359 | 20230728 | 124600 | 12239235750 | 22200 | 22150 | 22250 | 22150 | 487 |
| 360 | 20230728 | 124500 | 12228427550 | 22200 | 22200 | 22250 | 22150 | 1105 |
| 361 | 20230728 | 124400 | 12203893200 | 22250 | 22350 | 22350 | 22250 | 10649 |
| 362 | 20230728 | 124300 | 11966446500 | 22350 | 22400 | 22400 | 22350 | 1502 |
| 363 | 20230728 | 124200 | 11932875750 | 22400 | 22450 | 22450 | 22350 | 1290 |
| 364 | 20230728 | 124100 | 11903956100 | 22450 | 22350 | 22450 | 22350 | 1980 |
| 365 | 20230728 | 124000 | 11859610100 | 22350 | 22300 | 22350 | 22300 | 5824 |
| 366 | 20230728 | 123900 | 11729536100 | 22300 | 22300 | 22300 | 22250 | 261 |
| 367 | 20230728 | 123800 | 11723721600 | 22250 | 22250 | 22250 | 22250 | 121 |
| 368 | 20230728 | 123700 | 11721029350 | 22300 | 22250 | 22300 | 22250 | 726 |
| 369 | 20230728 | 123600 | 11704872350 | 22250 | 22250 | 22250 | 22250 | 640 |
| 370 | 20230728 | 123500 | 11690632350 | 22250 | 22250 | 22250 | 22200 | 420 |
| 371 | 20230728 | 123400 | 11681307050 | 22200 | 22300 | 22300 | 22200 | 2723 |
| 372 | 20230728 | 123300 | 11620769900 | 22300 | 22300 | 22300 | 22300 | 900 |
| 373 | 20230728 | 123200 | 11600699900 | 22350 | 22300 | 22350 | 22300 | 689 |
| 374 | 20230728 | 123100 | 11585335000 | 22300 | 22300 | 22300 | 22250 | 1371 |
| 375 | 20230728 | 123000 | 11554764550 | 22300 | 22250 | 22300 | 22200 | 2709 |
| 376 | 20230728 | 122900 | 11494374750 | 22250 | 22100 | 22300 | 22100 | 12457 |
| 377 | 20230728 | 122800 | 11217888550 | 22150 | 22150 | 22150 | 22100 | 388 |
| 378 | 20230728 | 122700 | 11209298150 | 22150 | 22150 | 22200 | 22150 | 1769 |
| 379 | 20230728 | 122600 | 11170107250 | 22150 | 22200 | 22200 | 22150 | 2715 |
| 380 | 20230728 | 122500 | 11109911100 | 22200 | 22100 | 22200 | 22100 | 4108 |
| 381 | 20230728 | 122400 | 11019021550 | 22100 | 22150 | 22150 | 22100 | 1052 |
| 382 | 20230728 | 122300 | 10995739800 | 22150 | 22150 | 22200 | 22150 | 4609 |
| 383 | 20230728 | 122200 | 10893594400 | 22200 | 22200 | 22250 | 22200 | 2101 |
| 384 | 20230728 | 122100 | 10846947200 | 22200 | 22200 | 22250 | 22200 | 2470 |
| 385 | 20230728 | 122000 | 10792084600 | 22200 | 22200 | 22250 | 22200 | 435 |
| 386 | 20230728 | 121900 | 10782415850 | 22200 | 22200 | 22250 | 22150 | 881 |
| 387 | 20230728 | 121800 | 10762860400 | 22200 | 22150 | 22200 | 22150 | 765 |
| 388 | 20230728 | 121700 | 10745887050 | 22150 | 22150 | 22200 | 22100 | 2328 |
| 389 | 20230728 | 121600 | 10694322250 | 22150 | 22250 | 22250 | 22150 | 6647 |
| 390 | 20230728 | 121500 | 10546841900 | 22250 | 22250 | 22250 | 22200 | 1569 |
| 391 | 20230728 | 121400 | 10511933900 | 22200 | 22200 | 22250 | 22200 | 183 |
| 392 | 20230728 | 121300 | 10507866150 | 22200 | 22200 | 22250 | 22150 | 682 |
| 393 | 20230728 | 121200 | 10492728250 | 22200 | 22200 | 22250 | 22150 | 3610 |
| 394 | 20230728 | 121100 | 10412656050 | 22150 | 22100 | 22200 | 22100 | 2774 |
| 395 | 20230728 | 121000 | 10351228250 | 22100 | 22100 | 22150 | 22100 | 2137 |
| 396 | 20230728 | 120900 | 10303997350 | 22100 | 22050 | 22100 | 22000 | 918 |
| 397 | 20230728 | 120800 | 10283717750 | 22000 | 22050 | 22100 | 22000 | 875 |
| 398 | 20230728 | 120700 | 10264431850 | 22100 | 22100 | 22100 | 22100 | 890 |
| 399 | 20230728 | 120600 | 10244762850 | 22100 | 22100 | 22100 | 22100 | 613 |
| 400 | 20230728 | 120500 | 10231215550 | 22100 | 22050 | 22100 | 22050 | 2277 |
| 401 | 20230728 | 120400 | 10180967750 | 22050 | 22050 | 22050 | 22050 | 794 |
| 402 | 20230728 | 120300 | 10163460050 | 22050 | 22050 | 22050 | 22050 | 158 |
| 403 | 20230728 | 120200 | 10159976150 | 22000 | 22050 | 22050 | 22000 | 128 |
| 404 | 20230728 | 120100 | 10157158700 | 22050 | 22000 | 22050 | 22000 | 821 |
| 405 | 20230728 | 120000 | 10139096600 | 22000 | 21950 | 22000 | 21950 | 279 |
| 406 | 20230728 | 115900 | 10132959100 | 21950 | 22050 | 22050 | 21950 | 465 |
| 407 | 20230728 | 115800 | 10122728250 | 22000 | 21950 | 22000 | 21950 | 1767 |
| 408 | 20230728 | 115700 | 10083855050 | 21950 | 21950 | 21950 | 21850 | 3956 |
| 409 | 20230728 | 115600 | 9997255000 | 21950 | 21900 | 21950 | 21900 | 5213 |
| 410 | 20230728 | 115500 | 9882832600 | 21900 | 21900 | 21900 | 21900 | 530 |
| 411 | 20230728 | 115400 | 9871225600 | 21900 | 21900 | 21900 | 21900 | 350 |
| 412 | 20230728 | 115300 | 9863560600 | 21900 | 21900 | 21900 | 21850 | 702 |
| 413 | 20230728 | 115200 | 9848189600 | 21900 | 21900 | 21900 | 21900 | 186 |
| 414 | 20230728 | 115100 | 9844116200 | 21900 | 21900 | 21900 | 21900 | 770 |
| 415 | 20230728 | 115000 | 9827253200 | 21900 | 21900 | 21950 | 21850 | 69 |
| 416 | 20230728 | 114900 | 9825744800 | 21900 | 21900 | 21950 | 21900 | 1037 |
| 417 | 20230728 | 114800 | 9803033300 | 21950 | 21900 | 21950 | 21900 | 295 |
| 418 | 20230728 | 114700 | 9796571950 | 21900 | 21900 | 21950 | 21850 | 1106 |
| 419 | 20230728 | 114600 | 9772352000 | 21900 | 21900 | 21900 | 21850 | 634 |
| 420 | 20230728 | 114500 | 9758474000 | 21850 | 21850 | 21900 | 21850 | 574 |
| 421 | 20230728 | 114400 | 9745912900 | 21850 | 21850 | 21950 | 21850 | 3092 |
| 422 | 20230728 | 114300 | 9678196800 | 21900 | 21850 | 21900 | 21850 | 367 |
| 423 | 20230728 | 114200 | 9670163200 | 21900 | 21900 | 21900 | 21850 | 1232 |
| 424 | 20230728 | 114100 | 9643183200 | 21850 | 21850 | 21900 | 21850 | 512 |
| 425 | 20230728 | 114000 | 9631973450 | 21900 | 21850 | 21900 | 21850 | 597 |
| 426 | 20230728 | 113900 | 9618899250 | 21900 | 21800 | 21900 | 21800 | 188 |
| 427 | 20230728 | 113800 | 9614793800 | 21850 | 21850 | 21850 | 21800 | 1649 |
| 428 | 20230728 | 113700 | 9578777850 | 21850 | 21850 | 21850 | 21800 | 119 |
| 429 | 20230728 | 113600 | 9576179900 | 21850 | 21850 | 21850 | 21800 | 4432 |
| 430 | 20230728 | 113500 | 9479343550 | 21850 | 21850 | 21850 | 21800 | 986 |
| 431 | 20230728 | 113400 | 9457799950 | 21850 | 21850 | 21850 | 21850 | 932 |
| 432 | 20230728 | 113300 | 9437435750 | 21850 | 21850 | 21850 | 21800 | 775 |
| 433 | 20230728 | 113200 | 9420504800 | 21850 | 21850 | 21850 | 21800 | 978 |
| 434 | 20230728 | 113100 | 9399135550 | 21850 | 21850 | 21850 | 21850 | 111 |
| 435 | 20230728 | 113000 | 9396710200 | 21850 | 21850 | 21850 | 21800 | 315 |
| 436 | 20230728 | 112900 | 9389830400 | 21850 | 21800 | 21850 | 21800 | 2900 |
| 437 | 20230728 | 112800 | 9326585300 | 21750 | 21750 | 21800 | 21750 | 1422 |
| 438 | 20230728 | 112700 | 9295656750 | 21750 | 21750 | 21750 | 21700 | 289 |
| 439 | 20230728 | 112600 | 9289377700 | 21750 | 21750 | 21750 | 21700 | 130 |
| 440 | 20230728 | 112500 | 9286550250 | 21750 | 21750 | 21750 | 21750 | 337 |
| 441 | 20230728 | 112400 | 9279220500 | 21750 | 21750 | 21800 | 21750 | 868 |
| 442 | 20230728 | 112300 | 9260341450 | 21750 | 21800 | 21800 | 21750 | 170 |
| 443 | 20230728 | 112200 | 9256643850 | 21750 | 21700 | 21750 | 21700 | 404 |
| 444 | 20230728 | 112100 | 9247858850 | 21700 | 21700 | 21700 | 21700 | 441 |
| 445 | 20230728 | 112000 | 9238289150 | 21700 | 21750 | 21750 | 21700 | 108 |
| 446 | 20230728 | 111900 | 9235940600 | 21750 | 21750 | 21800 | 21700 | 558 |
| 447 | 20230728 | 111800 | 9223806200 | 21800 | 21700 | 21800 | 21650 | 2858 |
| 448 | 20230728 | 111700 | 9161781800 | 21700 | 21700 | 21700 | 21650 | 2659 |
| 449 | 20230728 | 111600 | 9104105650 | 21700 | 21700 | 21800 | 21700 | 1572 |
| 450 | 20230728 | 111500 | 9069993100 | 21800 | 21700 | 21800 | 21700 | 542 |
| 451 | 20230728 | 111400 | 9058222750 | 21700 | 21700 | 21750 | 21700 | 518 |
| 452 | 20230728 | 111300 | 9046972700 | 21700 | 21700 | 21800 | 21700 | 479 |
| 453 | 20230728 | 111200 | 9036554100 | 21750 | 21700 | 21800 | 21650 | 1514 |
| 454 | 20230728 | 111100 | 9003682300 | 21650 | 21750 | 21750 | 21400 | 22667 |
| 455 | 20230728 | 111000 | 8515359300 | 21750 | 21700 | 21750 | 21700 | 920 |
| 456 | 20230728 | 110900 | 8495372600 | 21750 | 21750 | 21750 | 21750 | 608 |
| 457 | 20230728 | 110800 | 8482148600 | 21750 | 21750 | 21750 | 21700 | 336 |
| 458 | 20230728 | 110700 | 8474845900 | 21750 | 21700 | 21750 | 21700 | 172 |
| 459 | 20230728 | 110600 | 8471109650 | 21700 | 21750 | 21750 | 21700 | 528 |
| 460 | 20230728 | 110500 | 8459651550 | 21700 | 21750 | 21750 | 21700 | 1347 |
| 461 | 20230728 | 110400 | 8430369950 | 21750 | 21800 | 21800 | 21700 | 519 |
| 462 | 20230728 | 110300 | 8419068400 | 21700 | 21750 | 21800 | 21700 | 2588 |
| 463 | 20230728 | 110200 | 8362788450 | 21750 | 21850 | 21850 | 21750 | 2291 |
| 464 | 20230728 | 110100 | 8312849150 | 21850 | 21800 | 21850 | 21800 | 199 |
| 465 | 20230728 | 110000 | 8308506650 | 21800 | 21800 | 21800 | 21750 | 1171 |
| 466 | 20230728 | 105900 | 8282983350 | 21750 | 21800 | 21800 | 21750 | 80 |
| 467 | 20230728 | 105800 | 8281239650 | 21800 | 21800 | 21800 | 21800 | 335 |
| 468 | 20230728 | 105700 | 8273936650 | 21750 | 21750 | 21800 | 21750 | 409 |
| 469 | 20230728 | 105600 | 8265034250 | 21800 | 21850 | 21850 | 21750 | 1787 |
| 470 | 20230728 | 105500 | 8226087300 | 21850 | 21900 | 21900 | 21800 | 1398 |
| 471 | 20230728 | 105400 | 8195573450 | 21900 | 21850 | 21900 | 21850 | 331 |
| 472 | 20230728 | 105300 | 8188338250 | 21850 | 21900 | 21900 | 21850 | 2006 |
| 473 | 20230728 | 105200 | 8144493250 | 21900 | 21900 | 21950 | 21900 | 2712 |
| 474 | 20230728 | 105100 | 8085095400 | 21900 | 21950 | 21950 | 21900 | 545 |
| 475 | 20230728 | 105000 | 8073150050 | 21950 | 21950 | 22000 | 21950 | 263 |
| 476 | 20230728 | 104900 | 8067377000 | 21950 | 21950 | 21950 | 21900 | 2503 |
| 477 | 20230728 | 104800 | 8012460700 | 22000 | 22000 | 22050 | 21900 | 2553 |
| 478 | 20230728 | 104700 | 7956387750 | 22050 | 21900 | 22050 | 21900 | 3142 |
| 479 | 20230728 | 104600 | 7887347400 | 21900 | 21900 | 21950 | 21850 | 2329 |
| 480 | 20230728 | 104500 | 7836354800 | 21900 | 21900 | 21900 | 21850 | 1160 |
| 481 | 20230728 | 104400 | 7810962600 | 21900 | 21850 | 21900 | 21850 | 1325 |
| 482 | 20230728 | 104300 | 7782011300 | 21850 | 21800 | 21900 | 21800 | 4127 |
| 483 | 20230728 | 104200 | 7691741050 | 21900 | 21850 | 21900 | 21800 | 1908 |
| 484 | 20230728 | 104100 | 7650027900 | 21850 | 21800 | 21850 | 21800 | 1057 |
| 485 | 20230728 | 104000 | 7626979550 | 21800 | 21800 | 21900 | 21800 | 2320 |
| 486 | 20230728 | 103900 | 7576292800 | 21850 | 21800 | 21850 | 21800 | 897 |
| 487 | 20230728 | 103800 | 7556729050 | 21800 | 21850 | 21850 | 21800 | 465 |
| 488 | 20230728 | 103700 | 7546585650 | 21850 | 21800 | 21850 | 21800 | 928 |
| 489 | 20230728 | 103600 | 7526319100 | 21800 | 21750 | 21800 | 21750 | 1786 |
| 490 | 20230728 | 103500 | 7487412700 | 21750 | 21750 | 21800 | 21700 | 779 |
| 491 | 20230728 | 103400 | 7470471950 | 21750 | 21800 | 21800 | 21700 | 540 |
| 492 | 20230728 | 103300 | 7458715950 | 21800 | 21750 | 21800 | 21700 | 640 |
| 493 | 20230728 | 103200 | 7444818750 | 21750 | 21750 | 21800 | 21750 | 1115 |
| 494 | 20230728 | 103100 | 7420562900 | 21800 | 21800 | 21800 | 21750 | 1810 |
| 495 | 20230728 | 103000 | 7381180800 | 21800 | 21700 | 21800 | 21700 | 4052 |
| 496 | 20230728 | 102900 | 7292938850 | 21700 | 21700 | 21750 | 21650 | 364 |
| 497 | 20230728 | 102800 | 7285042550 | 21700 | 21700 | 21700 | 21650 | 491 |
| 498 | 20230728 | 102700 | 7274393100 | 21700 | 21700 | 21700 | 21650 | 625 |
| 499 | 20230728 | 102600 | 7260830850 | 21700 | 21700 | 21700 | 21650 | 422 |
| 500 | 20230728 | 102500 | 7251677500 | 21700 | 21700 | 21750 | 21650 | 2667 |
| 501 | 20230728 | 102400 | 7193799200 | 21700 | 21700 | 21700 | 21650 | 998 |
| 502 | 20230728 | 102300 | 7172165000 | 21700 | 21650 | 21700 | 21600 | 1212 |
| 503 | 20230728 | 102200 | 7145942600 | 21650 | 21600 | 21700 | 21600 | 3546 |
| 504 | 20230728 | 102100 | 7069069050 | 21600 | 21600 | 21600 | 21600 | 2336 |
| 505 | 20230728 | 102000 | 7018611450 | 21550 | 21550 | 21600 | 21500 | 724 |
| 506 | 20230728 | 101900 | 7003027600 | 21550 | 21550 | 21550 | 21400 | 9869 |
| 507 | 20230728 | 101800 | 6790845200 | 21500 | 21500 | 21550 | 21450 | 261 |
| 508 | 20230728 | 101700 | 6785229050 | 21500 | 21550 | 21600 | 21500 | 1579 |
| 509 | 20230728 | 101600 | 6751143000 | 21500 | 21450 | 21550 | 21350 | 3576 |
| 510 | 20230728 | 101500 | 6674564450 | 21400 | 21500 | 21500 | 21400 | 4494 |
| 511 | 20230728 | 101400 | 6578251200 | 21500 | 21500 | 21550 | 21500 | 504 |
| 512 | 20230728 | 101300 | 6567401300 | 21500 | 21450 | 21500 | 21450 | 680 |
| 513 | 20230728 | 101200 | 6552790250 | 21450 | 21500 | 21500 | 21450 | 807 |
| 514 | 20230728 | 101100 | 6535470750 | 21500 | 21450 | 21500 | 21450 | 508 |
| 515 | 20230728 | 101000 | 6524569250 | 21450 | 21550 | 21550 | 21450 | 350 |
| 516 | 20230728 | 100900 | 6517047000 | 21550 | 21500 | 21600 | 21450 | 1329 |
| 517 | 20230728 | 100800 | 6488440400 | 21500 | 21500 | 21500 | 21400 | 727 |
| 518 | 20230728 | 100700 | 6472815850 | 21400 | 21450 | 21450 | 21400 | 1527 |
| 519 | 20230728 | 100600 | 6440087100 | 21450 | 21500 | 21500 | 21450 | 405 |
| 520 | 20230728 | 100500 | 6431399100 | 21500 | 21550 | 21550 | 21500 | 2489 |
| 521 | 20230728 | 100400 | 6377874850 | 21500 | 21500 | 21550 | 21500 | 2242 |
| 522 | 20230728 | 100300 | 6329667500 | 21500 | 21450 | 21600 | 21450 | 3596 |
| 523 | 20230728 | 100200 | 6252340100 | 21500 | 21450 | 21500 | 21400 | 2946 |
| 524 | 20230728 | 100100 | 6189245650 | 21450 | 21400 | 21450 | 21400 | 2010 |
| 525 | 20230728 | 100000 | 6146194400 | 21450 | 21500 | 21500 | 21450 | 1541 |
| 526 | 20230728 | 095900 | 6113093150 | 21500 | 21450 | 21550 | 21350 | 6357 |
| 527 | 20230728 | 095800 | 5976471300 | 21450 | 21300 | 21450 | 21300 | 13974 |
| 528 | 20230728 | 095700 | 5678618900 | 21300 | 21300 | 21350 | 21300 | 1554 |
| 529 | 20230728 | 095600 | 5645493600 | 21350 | 21350 | 21400 | 21350 | 3078 |
| 530 | 20230728 | 095500 | 5579756500 | 21400 | 21350 | 21450 | 21350 | 1596 |
| 531 | 20230728 | 095400 | 5545619200 | 21400 | 21400 | 21450 | 21350 | 8342 |
| 532 | 20230728 | 095300 | 5367392800 | 21450 | 21400 | 21450 | 21350 | 2161 |
| 533 | 20230728 | 095200 | 5321140300 | 21400 | 21450 | 21500 | 21350 | 7766 |
| 534 | 20230728 | 095100 | 5154810350 | 21450 | 21450 | 21500 | 21450 | 1685 |
| 535 | 20230728 | 095000 | 5118657750 | 21500 | 21550 | 21600 | 21450 | 8124 |
| 536 | 20230728 | 094900 | 4943980050 | 21600 | 21600 | 21650 | 21550 | 3282 |
| 537 | 20230728 | 094800 | 4873195900 | 21650 | 21600 | 21650 | 21550 | 1541 |
| 538 | 20230728 | 094700 | 4839923050 | 21550 | 21550 | 21600 | 21550 | 2214 |
| 539 | 20230728 | 094600 | 4792210500 | 21600 | 21600 | 21650 | 21550 | 1235 |
| 540 | 20230728 | 094500 | 4765536150 | 21600 | 21600 | 21650 | 21600 | 974 |
| 541 | 20230728 | 094400 | 4744497250 | 21600 | 21650 | 21650 | 21550 | 10306 |
| 542 | 20230728 | 094300 | 4522237300 | 21600 | 21650 | 21650 | 21600 | 1008 |
| 543 | 20230728 | 094200 | 4500451900 | 21650 | 21700 | 21700 | 21650 | 2087 |
| 544 | 20230728 | 094100 | 4455228350 | 21650 | 21600 | 21750 | 21600 | 8824 |
| 545 | 20230728 | 094000 | 4264103300 | 21600 | 21600 | 21600 | 21600 | 2685 |
| 546 | 20230728 | 093900 | 4206107300 | 21650 | 21650 | 21700 | 21600 | 812 |
| 547 | 20230728 | 093800 | 4188541700 | 21700 | 21650 | 21700 | 21650 | 1084 |
| 548 | 20230728 | 093700 | 4165072250 | 21700 | 21750 | 21750 | 21650 | 4028 |
| 549 | 20230728 | 093600 | 4077721900 | 21750 | 21900 | 21900 | 21700 | 1896 |
| 550 | 20230728 | 093500 | 4036412050 | 21900 | 21700 | 21950 | 21700 | 3298 |
| 551 | 20230728 | 093400 | 3964459900 | 21700 | 21800 | 21800 | 21650 | 7342 |
| 552 | 20230728 | 093300 | 3804881650 | 21800 | 21750 | 21850 | 21750 | 1869 |
| 553 | 20230728 | 093200 | 3764130650 | 21850 | 21850 | 21850 | 21750 | 4196 |
| 554 | 20230728 | 093100 | 3672707250 | 21850 | 21700 | 21850 | 21700 | 4323 |
| 555 | 20230728 | 093000 | 3578556800 | 21700 | 21750 | 21750 | 21650 | 1909 |
| 556 | 20230728 | 092900 | 3537126500 | 21700 | 21750 | 21750 | 21650 | 2466 |
| 557 | 20230728 | 092800 | 3483650400 | 21750 | 21750 | 21750 | 21700 | 710 |
| 558 | 20230728 | 092700 | 3468210650 | 21750 | 21750 | 21800 | 21700 | 2268 |
| 559 | 20230728 | 092600 | 3418894050 | 21750 | 21750 | 21800 | 21700 | 1370 |
| 560 | 20230728 | 092500 | 3389095200 | 21750 | 21650 | 21750 | 21600 | 2120 |
| 561 | 20230728 | 092400 | 3343170050 | 21600 | 21550 | 21700 | 21500 | 2753 |
| 562 | 20230728 | 092300 | 3283751400 | 21550 | 21600 | 21600 | 21500 | 4080 |
| 563 | 20230728 | 092200 | 3195737550 | 21600 | 21800 | 21800 | 21600 | 3622 |
| 564 | 20230728 | 092100 | 3117252450 | 21750 | 21850 | 21850 | 21750 | 2497 |
| 565 | 20230728 | 092000 | 3062833650 | 21850 | 21900 | 22000 | 21750 | 4021 |
| 566 | 20230728 | 091900 | 2975221400 | 21900 | 21950 | 22050 | 21900 | 3563 |
| 567 | 20230728 | 091800 | 2896866750 | 21950 | 21850 | 22000 | 21800 | 1721 |
| 568 | 20230728 | 091700 | 2859094950 | 21850 | 21800 | 21850 | 21700 | 9320 |
| 569 | 20230728 | 091600 | 2656258050 | 21800 | 21850 | 21900 | 21750 | 4576 |
| 570 | 20230728 | 091500 | 2556504750 | 21800 | 21750 | 21950 | 21750 | 5474 |
| 571 | 20230728 | 091400 | 2436933300 | 21800 | 21800 | 21850 | 21350 | 16025 |
| 572 | 20230728 | 091300 | 2091886000 | 21850 | 21850 | 21850 | 21500 | 11510 |
| 573 | 20230728 | 091200 | 1842165900 | 21900 | 21800 | 21900 | 21750 | 2078 |
| 574 | 20230728 | 091100 | 1796789950 | 21850 | 21900 | 21950 | 21800 | 3556 |
| 575 | 20230728 | 091000 | 1719066900 | 21850 | 21850 | 21900 | 21800 | 2371 |
| 576 | 20230728 | 090900 | 1667251500 | 21800 | 21600 | 21850 | 21600 | 2298 |
| 577 | 20230728 | 090800 | 1617361400 | 21700 | 21600 | 21800 | 21450 | 12828 |
| 578 | 20230728 | 090700 | 1339916050 | 21550 | 21750 | 21750 | 21550 | 3729 |
| 579 | 20230728 | 090600 | 1259011550 | 21750 | 21800 | 21800 | 21700 | 5713 |
| 580 | 20230728 | 090500 | 1134727400 | 21800 | 21750 | 21900 | 21650 | 3196 |
| 581 | 20230728 | 090400 | 1065077350 | 21700 | 21700 | 21850 | 21550 | 4474 |
| 582 | 20230728 | 090300 | 968398300 | 21700 | 21700 | 21800 | 21650 | 5255 |
| 583 | 20230728 | 090200 | 854333700 | 21650 | 21400 | 21750 | 21350 | 10160 |
| 584 | 20230728 | 090100 | 635964850 | 21400 | 21550 | 21600 | 21350 | 14226 |
| 585 | 20230728 | 090000 | 330523600 | 21550 | 21700 | 21750 | 21550 | 15097 |