32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 3 | 20230728 | 185800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230728 | 185700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230728 | 185600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230728 | 185500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230728 | 185400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230728 | 185300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230728 | 185200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230728 | 185100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230728 | 185000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230728 | 184900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230728 | 184800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230728 | 184700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230728 | 184600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230728 | 184500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230728 | 184400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230728 | 184300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230728 | 184200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230728 | 184100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230728 | 184000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230728 | 183900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230728 | 183800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230728 | 183700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230728 | 183600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230728 | 183500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230728 | 183400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230728 | 183300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230728 | 183200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230728 | 183100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230728 | 183000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230728 | 182900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 33 | 20230728 | 182800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230728 | 182700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230728 | 182600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230728 | 182500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230728 | 182400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230728 | 182300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230728 | 182200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230728 | 182100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230728 | 182000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230728 | 181900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230728 | 181800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230728 | 181700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230728 | 181600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230728 | 181500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230728 | 181400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230728 | 181300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230728 | 181200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230728 | 181100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230728 | 181000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230728 | 180900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230728 | 180800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230728 | 180700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230728 | 180600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230728 | 180500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230728 | 180400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230728 | 180300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230728 | 180200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230728 | 180100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230728 | 180000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230728 | 175900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 63 | 20230728 | 175800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230728 | 175700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230728 | 175600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230728 | 175500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230728 | 175400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230728 | 175300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230728 | 175200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230728 | 175100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230728 | 175000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230728 | 174900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230728 | 174800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230728 | 174700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230728 | 174600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230728 | 174500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230728 | 174400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230728 | 174300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230728 | 174200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230728 | 174100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230728 | 174000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230728 | 173900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230728 | 173800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230728 | 173700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230728 | 173600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230728 | 173500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230728 | 173400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230728 | 173300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230728 | 173200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230728 | 173100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230728 | 173000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230728 | 172900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 93 | 20230728 | 172800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230728 | 172700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230728 | 172600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230728 | 172500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230728 | 172400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230728 | 172300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230728 | 172200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230728 | 172100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230728 | 172000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230728 | 171900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230728 | 171800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230728 | 171700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230728 | 171600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230728 | 171500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230728 | 171400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230728 | 171300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230728 | 171200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230728 | 171100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230728 | 171000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230728 | 170900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230728 | 170800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230728 | 170700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230728 | 170600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230728 | 170500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230728 | 170400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230728 | 170300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230728 | 170200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230728 | 170100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230728 | 170000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230728 | 165900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 123 | 20230728 | 165800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230728 | 165700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230728 | 165600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230728 | 165500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230728 | 165400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230728 | 165300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230728 | 165200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230728 | 165100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230728 | 165000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230728 | 164900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230728 | 164800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230728 | 164700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230728 | 164600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230728 | 164500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230728 | 164400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230728 | 164300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230728 | 164200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230728 | 164100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230728 | 164000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230728 | 163900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230728 | 163800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230728 | 163700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230728 | 163600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230728 | 163500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230728 | 163400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230728 | 163300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230728 | 163200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230728 | 163100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230728 | 163000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230728 | 162900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 153 | 20230728 | 162800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230728 | 162700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230728 | 162600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230728 | 162500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230728 | 162400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230728 | 162300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230728 | 162200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230728 | 162100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230728 | 162000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230728 | 161900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230728 | 161800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230728 | 161700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230728 | 161600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230728 | 161500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230728 | 161400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230728 | 161300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230728 | 161200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230728 | 161100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230728 | 161000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230728 | 160900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230728 | 160800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230728 | 160700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230728 | 160600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230728 | 160500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230728 | 160400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230728 | 160300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230728 | 160200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230728 | 160100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230728 | 160000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230728 | 155900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 183 | 20230728 | 155800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230728 | 155700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230728 | 155600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230728 | 155500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230728 | 155400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230728 | 155300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230728 | 155200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230728 | 155100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230728 | 155000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230728 | 154900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230728 | 154800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230728 | 154700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230728 | 154600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230728 | 154500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230728 | 154400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230728 | 154300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230728 | 154200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230728 | 154100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230728 | 154000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230728 | 153900 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230728 | 153800 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230728 | 153700 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230728 | 153600 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230728 | 153500 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230728 | 153400 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230728 | 153300 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230728 | 153200 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230728 | 153100 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230728 | 153000 | 6109022750 | 21100 | 21100 | 21100 | 21100 | 4029 |
| 212 | 20230728 | 152900 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 213 | 20230728 | 152800 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230728 | 152700 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230728 | 152600 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230728 | 152500 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230728 | 152400 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230728 | 152300 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230728 | 152200 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230728 | 152100 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230728 | 152000 | 6024010850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230728 | 151900 | 6024010850 | 21000 | 21050 | 21050 | 21000 | 1167 |
| 223 | 20230728 | 151800 | 5999469000 | 21050 | 20950 | 21050 | 20950 | 515 |
| 224 | 20230728 | 151700 | 5988670200 | 20950 | 21050 | 21050 | 20950 | 1279 |
| 225 | 20230728 | 151600 | 5961821000 | 21000 | 21000 | 21050 | 21000 | 148 |
| 226 | 20230728 | 151500 | 5958712950 | 21000 | 21050 | 21050 | 21000 | 291 |
| 227 | 20230728 | 151400 | 5952595650 | 21050 | 21000 | 21100 | 21000 | 872 |
| 228 | 20230728 | 151300 | 5934252400 | 21000 | 21050 | 21050 | 21000 | 295 |
| 229 | 20230728 | 151200 | 5928044800 | 21000 | 21050 | 21050 | 21000 | 288 |
| 230 | 20230728 | 151100 | 5921989800 | 21050 | 21050 | 21050 | 21050 | 102 |
| 231 | 20230728 | 151000 | 5919842700 | 21050 | 21000 | 21050 | 21000 | 332 |
| 232 | 20230728 | 150900 | 5912859450 | 21050 | 21050 | 21050 | 21000 | 311 |
| 233 | 20230728 | 150800 | 5906322900 | 21050 | 21100 | 21100 | 21000 | 255 |
| 234 | 20230728 | 150700 | 5900948000 | 21100 | 21000 | 21100 | 21000 | 111 |
| 235 | 20230728 | 150600 | 5898606900 | 21100 | 21100 | 21100 | 21000 | 1359 |
| 236 | 20230728 | 150500 | 5870011100 | 21050 | 21100 | 21100 | 21050 | 253 |
| 237 | 20230728 | 150400 | 5864675200 | 21100 | 21100 | 21100 | 21100 | 282 |
| 238 | 20230728 | 150300 | 5858725000 | 21100 | 21100 | 21100 | 21100 | 264 |
| 239 | 20230728 | 150200 | 5853154600 | 21100 | 21100 | 21100 | 21050 | 104 |
| 240 | 20230728 | 150100 | 5850960250 | 21100 | 21050 | 21100 | 21050 | 541 |
| 241 | 20230728 | 150000 | 5839565350 | 21050 | 21050 | 21100 | 21050 | 337 |
| 242 | 20230728 | 145900 | 5832461600 | 21100 | 21050 | 21100 | 21050 | 394 |
| 243 | 20230728 | 145800 | 5824155600 | 21100 | 21100 | 21100 | 21100 | 250 |
| 244 | 20230728 | 145700 | 5818880600 | 21100 | 21050 | 21100 | 21050 | 482 |
| 245 | 20230728 | 145600 | 5808721550 | 21000 | 21050 | 21100 | 21000 | 3288 |
| 246 | 20230728 | 145500 | 5739597350 | 21100 | 21100 | 21100 | 21050 | 605 |
| 247 | 20230728 | 145400 | 5726840200 | 21100 | 21100 | 21100 | 21100 | 226 |
| 248 | 20230728 | 145300 | 5722071600 | 21100 | 21100 | 21100 | 21050 | 697 |
| 249 | 20230728 | 145200 | 5707372400 | 21050 | 21100 | 21150 | 21050 | 276 |
| 250 | 20230728 | 145100 | 5701543400 | 21100 | 21050 | 21100 | 21050 | 372 |
| 251 | 20230728 | 145000 | 5693695250 | 21100 | 21150 | 21150 | 21050 | 577 |
| 252 | 20230728 | 144900 | 5681528000 | 21150 | 21100 | 21150 | 21050 | 999 |
| 253 | 20230728 | 144800 | 5660444250 | 21100 | 21100 | 21100 | 21050 | 948 |
| 254 | 20230728 | 144700 | 5640448950 | 21100 | 21100 | 21100 | 21050 | 337 |
| 255 | 20230728 | 144600 | 5633339150 | 21100 | 21050 | 21100 | 21050 | 304 |
| 256 | 20230728 | 144500 | 5626927700 | 21100 | 21100 | 21100 | 21000 | 561 |
| 257 | 20230728 | 144400 | 5615103050 | 21100 | 21050 | 21100 | 21050 | 240 |
| 258 | 20230728 | 144300 | 5610039250 | 21100 | 21100 | 21100 | 21050 | 496 |
| 259 | 20230728 | 144200 | 5599582050 | 21100 | 21100 | 21100 | 21100 | 276 |
| 260 | 20230728 | 144100 | 5593758450 | 21100 | 21050 | 21100 | 21050 | 390 |
| 261 | 20230728 | 144000 | 5585531800 | 21100 | 21100 | 21100 | 21050 | 409 |
| 262 | 20230728 | 143900 | 5576909050 | 21100 | 21100 | 21100 | 21050 | 496 |
| 263 | 20230728 | 143800 | 5566444250 | 21050 | 21100 | 21100 | 21050 | 426 |
| 264 | 20230728 | 143700 | 5557465450 | 21100 | 21050 | 21100 | 21050 | 308 |
| 265 | 20230728 | 143600 | 5550967150 | 21050 | 21000 | 21100 | 21000 | 1047 |
| 266 | 20230728 | 143500 | 5528900900 | 21000 | 21050 | 21050 | 21000 | 734 |
| 267 | 20230728 | 143400 | 5513460950 | 21050 | 21050 | 21050 | 21000 | 285 |
| 268 | 20230728 | 143300 | 5507463450 | 21050 | 20950 | 21050 | 20950 | 325 |
| 269 | 20230728 | 143200 | 5500639000 | 21000 | 21000 | 21050 | 21000 | 382 |
| 270 | 20230728 | 143100 | 5492605100 | 21050 | 21000 | 21050 | 21000 | 314 |
| 271 | 20230728 | 143000 | 5486002400 | 21000 | 21000 | 21050 | 20950 | 3204 |
| 272 | 20230728 | 142900 | 5418711350 | 21050 | 21050 | 21050 | 21000 | 252 |
| 273 | 20230728 | 142800 | 5413407450 | 21050 | 21050 | 21100 | 21000 | 435 |
| 274 | 20230728 | 142700 | 5404254600 | 21050 | 21100 | 21100 | 21050 | 408 |
| 275 | 20230728 | 142600 | 5395658000 | 21050 | 21050 | 21100 | 21050 | 390 |
| 276 | 20230728 | 142500 | 5387431650 | 21100 | 21100 | 21100 | 21050 | 368 |
| 277 | 20230728 | 142400 | 5379673350 | 21100 | 21050 | 21100 | 21050 | 1245 |
| 278 | 20230728 | 142300 | 5353452300 | 21050 | 21050 | 21100 | 21000 | 543 |
| 279 | 20230728 | 142200 | 5342025650 | 21100 | 21100 | 21100 | 21050 | 350 |
| 280 | 20230728 | 142100 | 5334640900 | 21100 | 21050 | 21100 | 21050 | 409 |
| 281 | 20230728 | 142000 | 5326013700 | 21100 | 21050 | 21100 | 21050 | 483 |
| 282 | 20230728 | 141900 | 5315829100 | 21100 | 21050 | 21100 | 21000 | 325 |
| 283 | 20230728 | 141800 | 5308975350 | 21050 | 21100 | 21100 | 21050 | 522 |
| 284 | 20230728 | 141700 | 5297972400 | 21100 | 21050 | 21100 | 21000 | 1087 |
| 285 | 20230728 | 141600 | 5275089400 | 21050 | 21050 | 21100 | 21000 | 2766 |
| 286 | 20230728 | 141500 | 5216962050 | 21000 | 21100 | 21100 | 21000 | 526 |
| 287 | 20230728 | 141400 | 5205880150 | 21100 | 21050 | 21100 | 21050 | 321 |
| 288 | 20230728 | 141300 | 5199109100 | 21050 | 21100 | 21100 | 21000 | 678 |
| 289 | 20230728 | 141200 | 5184831050 | 21100 | 21100 | 21100 | 21050 | 361 |
| 290 | 20230728 | 141100 | 5177214150 | 21100 | 21050 | 21100 | 21000 | 2323 |
| 291 | 20230728 | 141000 | 5128362500 | 21100 | 21100 | 21100 | 21050 | 615 |
| 292 | 20230728 | 140900 | 5115393200 | 21050 | 21100 | 21100 | 21050 | 253 |
| 293 | 20230728 | 140800 | 5110056550 | 21100 | 21050 | 21100 | 21050 | 343 |
| 294 | 20230728 | 140700 | 5102831300 | 21100 | 21050 | 21100 | 21050 | 235 |
| 295 | 20230728 | 140600 | 5097872850 | 21100 | 21050 | 21100 | 21050 | 338 |
| 296 | 20230728 | 140500 | 5090743100 | 21050 | 21100 | 21100 | 21050 | 786 |
| 297 | 20230728 | 140400 | 5074166250 | 21100 | 21050 | 21100 | 21050 | 3376 |
| 298 | 20230728 | 140300 | 5003079000 | 21050 | 20950 | 21050 | 20950 | 1976 |
| 299 | 20230728 | 140200 | 4961575750 | 21000 | 20950 | 21000 | 20950 | 282 |
| 300 | 20230728 | 140100 | 4955654350 | 21000 | 20950 | 21000 | 20950 | 249 |
| 301 | 20230728 | 140000 | 4950426150 | 21000 | 20950 | 21000 | 20950 | 243 |
| 302 | 20230728 | 135900 | 4945330100 | 20950 | 20950 | 21000 | 20900 | 330 |
| 303 | 20230728 | 135800 | 4938412150 | 20950 | 20950 | 20950 | 20900 | 230 |
| 304 | 20230728 | 135700 | 4933602350 | 20950 | 21000 | 21000 | 20900 | 28 |
| 305 | 20230728 | 135600 | 4933015950 | 20900 | 20950 | 20950 | 20900 | 70 |
| 306 | 20230728 | 135500 | 4931551850 | 20950 | 20950 | 21000 | 20900 | 186 |
| 307 | 20230728 | 135400 | 4927653200 | 20950 | 20950 | 21000 | 20950 | 44 |
| 308 | 20230728 | 135300 | 4926730800 | 21000 | 20900 | 21000 | 20900 | 204 |
| 309 | 20230728 | 135200 | 4922462450 | 20900 | 20950 | 21000 | 20900 | 54 |
| 310 | 20230728 | 135100 | 4921332650 | 20950 | 21000 | 21050 | 20900 | 2171 |
| 311 | 20230728 | 135000 | 4875898550 | 21000 | 21000 | 21050 | 20950 | 191 |
| 312 | 20230728 | 134900 | 4871894150 | 21000 | 21000 | 21050 | 20950 | 61 |
| 313 | 20230728 | 134800 | 4870613050 | 21000 | 21000 | 21050 | 20950 | 432 |
| 314 | 20230728 | 134700 | 4861540850 | 21000 | 21050 | 21050 | 20950 | 98 |
| 315 | 20230728 | 134600 | 4859482000 | 21050 | 21000 | 21050 | 20950 | 64 |
| 316 | 20230728 | 134500 | 4858138350 | 21000 | 20950 | 21050 | 20950 | 1854 |
| 317 | 20230728 | 134400 | 4819204150 | 21000 | 20950 | 21000 | 20900 | 111 |
| 318 | 20230728 | 134300 | 4816877550 | 21000 | 20900 | 21000 | 20900 | 443 |
| 319 | 20230728 | 134200 | 4807600000 | 20900 | 20950 | 20950 | 20900 | 205 |
| 320 | 20230728 | 134100 | 4803307350 | 20950 | 20950 | 20950 | 20950 | 193 |
| 321 | 20230728 | 134000 | 4799264000 | 21000 | 21000 | 21000 | 20950 | 344 |
| 322 | 20230728 | 133900 | 4792050100 | 20950 | 21000 | 21000 | 20950 | 30 |
| 323 | 20230728 | 133800 | 4791421000 | 21000 | 21000 | 21000 | 20950 | 596 |
| 324 | 20230728 | 133700 | 4778931200 | 20950 | 20950 | 21000 | 20950 | 37 |
| 325 | 20230728 | 133600 | 4778155100 | 21000 | 20950 | 21000 | 20900 | 383 |
| 326 | 20230728 | 133500 | 4770124250 | 20900 | 20950 | 20950 | 20900 | 167 |
| 327 | 20230728 | 133400 | 4766633800 | 20950 | 20900 | 20950 | 20900 | 36 |
| 328 | 20230728 | 133300 | 4765880500 | 20950 | 20950 | 20950 | 20900 | 275 |
| 329 | 20230728 | 133200 | 4760127550 | 20950 | 20950 | 21000 | 20900 | 177 |
| 330 | 20230728 | 133100 | 4756421550 | 20950 | 20900 | 21000 | 20900 | 52 |
| 331 | 20230728 | 133000 | 4755333550 | 20900 | 20900 | 21000 | 20900 | 187 |
| 332 | 20230728 | 132900 | 4751424200 | 20900 | 20900 | 20950 | 20900 | 136 |
| 333 | 20230728 | 132800 | 4748578300 | 20900 | 20950 | 21000 | 20850 | 3274 |
| 334 | 20230728 | 132700 | 4680106300 | 20950 | 21000 | 21000 | 20950 | 94 |
| 335 | 20230728 | 132600 | 4678134650 | 20950 | 20950 | 21000 | 20950 | 112 |
| 336 | 20230728 | 132500 | 4675787300 | 20950 | 21050 | 21050 | 20950 | 389 |
| 337 | 20230728 | 132400 | 4667618650 | 21000 | 21000 | 21050 | 21000 | 90 |
| 338 | 20230728 | 132300 | 4665726650 | 21000 | 21000 | 21050 | 20950 | 474 |
| 339 | 20230728 | 132200 | 4655773150 | 21000 | 20950 | 21000 | 20950 | 2721 |
| 340 | 20230728 | 132100 | 4598632500 | 20950 | 20950 | 21000 | 20950 | 242 |
| 341 | 20230728 | 132000 | 4593557700 | 20950 | 20950 | 21000 | 20900 | 190 |
| 342 | 20230728 | 131900 | 4589584250 | 20950 | 20950 | 20950 | 20900 | 296 |
| 343 | 20230728 | 131800 | 4583384900 | 20950 | 20900 | 20950 | 20900 | 216 |
| 344 | 20230728 | 131700 | 4578867950 | 20900 | 20900 | 20950 | 20900 | 202 |
| 345 | 20230728 | 131600 | 4574641450 | 20950 | 20900 | 20950 | 20900 | 1330 |
| 346 | 20230728 | 131500 | 4546841750 | 20900 | 20900 | 21000 | 20900 | 165 |
| 347 | 20230728 | 131400 | 4543392050 | 20950 | 20950 | 21000 | 20900 | 258 |
| 348 | 20230728 | 131300 | 4537978400 | 20900 | 20900 | 20950 | 20900 | 300 |
| 349 | 20230728 | 131200 | 4531704750 | 20900 | 20950 | 20950 | 20900 | 154 |
| 350 | 20230728 | 131100 | 4528485550 | 20900 | 20950 | 20950 | 20900 | 1125 |
| 351 | 20230728 | 131000 | 4504931500 | 20900 | 20900 | 20950 | 20900 | 293 |
| 352 | 20230728 | 130900 | 4498807750 | 20950 | 20900 | 20950 | 20900 | 391 |
| 353 | 20230728 | 130800 | 4490629050 | 20900 | 20900 | 20950 | 20900 | 231 |
| 354 | 20230728 | 130700 | 4485800250 | 20950 | 20900 | 20950 | 20900 | 111 |
| 355 | 20230728 | 130600 | 4483478400 | 20950 | 20900 | 20950 | 20900 | 88 |
| 356 | 20230728 | 130500 | 4481638450 | 20900 | 20950 | 20950 | 20900 | 301 |
| 357 | 20230728 | 130400 | 4475341550 | 20900 | 20900 | 20900 | 20900 | 126 |
| 358 | 20230728 | 130300 | 4472708150 | 20950 | 20950 | 20950 | 20900 | 230 |
| 359 | 20230728 | 130200 | 4467897850 | 20950 | 20950 | 20950 | 20900 | 90 |
| 360 | 20230728 | 130100 | 4466013250 | 20950 | 21000 | 21000 | 20900 | 115 |
| 361 | 20230728 | 130000 | 4463606650 | 20950 | 20900 | 20950 | 20900 | 2464 |
| 362 | 20230728 | 125900 | 4412042900 | 20900 | 20900 | 20950 | 20900 | 45 |
| 363 | 20230728 | 125800 | 4411102200 | 20900 | 20950 | 20950 | 20850 | 1691 |
| 364 | 20230728 | 125700 | 4375761800 | 20900 | 20950 | 20950 | 20900 | 73 |
| 365 | 20230728 | 125600 | 4374234800 | 20950 | 20900 | 21000 | 20900 | 125 |
| 366 | 20230728 | 125500 | 4371616450 | 20950 | 21000 | 21000 | 20900 | 172 |
| 367 | 20230728 | 125400 | 4368012350 | 21000 | 21000 | 21000 | 20900 | 594 |
| 368 | 20230728 | 125300 | 4355543150 | 21000 | 21050 | 21050 | 21000 | 468 |
| 369 | 20230728 | 125200 | 4345714050 | 21050 | 20950 | 21050 | 20900 | 2483 |
| 370 | 20230728 | 125100 | 4293629800 | 20900 | 20900 | 20950 | 20900 | 679 |
| 371 | 20230728 | 125000 | 4279438050 | 20950 | 20950 | 20950 | 20900 | 317 |
| 372 | 20230728 | 124900 | 4272810050 | 20950 | 20900 | 20950 | 20900 | 138 |
| 373 | 20230728 | 124800 | 4269923050 | 20900 | 20850 | 20950 | 20850 | 946 |
| 374 | 20230728 | 124700 | 4250158150 | 20900 | 20850 | 20900 | 20850 | 122 |
| 375 | 20230728 | 124600 | 4247611750 | 20850 | 20800 | 20850 | 20800 | 85 |
| 376 | 20230728 | 124500 | 4245843400 | 20800 | 20800 | 20850 | 20800 | 169 |
| 377 | 20230728 | 124400 | 4242320300 | 20850 | 20800 | 20900 | 20800 | 67 |
| 378 | 20230728 | 124300 | 4240924000 | 20850 | 20850 | 20900 | 20800 | 292 |
| 379 | 20230728 | 124200 | 4234842050 | 20850 | 20900 | 20950 | 20850 | 207 |
| 380 | 20230728 | 124100 | 4230517600 | 20950 | 20950 | 20950 | 20850 | 601 |
| 381 | 20230728 | 124000 | 4217967550 | 20900 | 20950 | 20950 | 20900 | 172 |
| 382 | 20230728 | 123900 | 4214372600 | 20950 | 20900 | 21000 | 20900 | 146 |
| 383 | 20230728 | 123800 | 4211314950 | 20950 | 20900 | 20950 | 20900 | 311 |
| 384 | 20230728 | 123700 | 4204813100 | 20900 | 20900 | 20950 | 20900 | 43 |
| 385 | 20230728 | 123600 | 4203914150 | 20900 | 20850 | 20950 | 20850 | 309 |
| 386 | 20230728 | 123500 | 4197456400 | 20900 | 20850 | 20950 | 20850 | 67 |
| 387 | 20230728 | 123400 | 4196056550 | 20850 | 20850 | 20900 | 20850 | 377 |
| 388 | 20230728 | 123300 | 4188178650 | 20850 | 20900 | 20950 | 20850 | 1309 |
| 389 | 20230728 | 123200 | 4160863900 | 20950 | 20900 | 20950 | 20900 | 95 |
| 390 | 20230728 | 123100 | 4158876450 | 20900 | 20900 | 20950 | 20850 | 148 |
| 391 | 20230728 | 123000 | 4155780300 | 20850 | 20900 | 20950 | 20850 | 216 |
| 392 | 20230728 | 122900 | 4151266900 | 20850 | 20900 | 20900 | 20850 | 39 |
| 393 | 20230728 | 122800 | 4150453650 | 20850 | 20950 | 20950 | 20850 | 247 |
| 394 | 20230728 | 122700 | 4145291950 | 20900 | 20950 | 20950 | 20900 | 153 |
| 395 | 20230728 | 122600 | 4142088650 | 20900 | 20900 | 20950 | 20900 | 122 |
| 396 | 20230728 | 122500 | 4139538700 | 20900 | 20950 | 20950 | 20900 | 231 |
| 397 | 20230728 | 122400 | 4134708000 | 20900 | 21000 | 21000 | 20900 | 154 |
| 398 | 20230728 | 122300 | 4131482400 | 20950 | 20950 | 21000 | 20950 | 343 |
| 399 | 20230728 | 122200 | 4124293850 | 20950 | 20950 | 21000 | 20950 | 35 |
| 400 | 20230728 | 122100 | 4123560350 | 20950 | 20950 | 21000 | 20950 | 117 |
| 401 | 20230728 | 122000 | 4121106650 | 20950 | 20950 | 21000 | 20950 | 253 |
| 402 | 20230728 | 121900 | 4115802600 | 21000 | 20950 | 21000 | 20900 | 228 |
| 403 | 20230728 | 121800 | 4111023100 | 21000 | 20950 | 21000 | 20950 | 195 |
| 404 | 20230728 | 121700 | 4106937050 | 21000 | 20950 | 21000 | 20950 | 65 |
| 405 | 20230728 | 121600 | 4105574250 | 20950 | 20900 | 20950 | 20900 | 180 |
| 406 | 20230728 | 121500 | 4101805600 | 20900 | 20900 | 20950 | 20900 | 456 |
| 407 | 20230728 | 121400 | 4092272500 | 20900 | 20900 | 21000 | 20900 | 537 |
| 408 | 20230728 | 121300 | 4081025150 | 20900 | 20900 | 20950 | 20850 | 701 |
| 409 | 20230728 | 121200 | 4066377400 | 20850 | 20800 | 20900 | 20800 | 402 |
| 410 | 20230728 | 121100 | 4057979050 | 20850 | 20850 | 20850 | 20800 | 72 |
| 411 | 20230728 | 121000 | 4056478950 | 20800 | 20800 | 20900 | 20800 | 475 |
| 412 | 20230728 | 120900 | 4046576100 | 20850 | 20850 | 20850 | 20800 | 73 |
| 413 | 20230728 | 120800 | 4045056150 | 20850 | 20800 | 20850 | 20800 | 334 |
| 414 | 20230728 | 120700 | 4038102400 | 20850 | 20800 | 20850 | 20800 | 46 |
| 415 | 20230728 | 120600 | 4037144600 | 20800 | 20800 | 20850 | 20800 | 81 |
| 416 | 20230728 | 120500 | 4035459050 | 20850 | 20800 | 20850 | 20750 | 238 |
| 417 | 20230728 | 120400 | 4030513100 | 20850 | 20750 | 20850 | 20750 | 273 |
| 418 | 20230728 | 120300 | 4024826850 | 20800 | 20750 | 20800 | 20750 | 245 |
| 419 | 20230728 | 120200 | 4019740800 | 20750 | 20800 | 20800 | 20750 | 31 |
| 420 | 20230728 | 120100 | 4019097300 | 20800 | 20800 | 20800 | 20750 | 219 |
| 421 | 20230728 | 120000 | 4014545950 | 20750 | 20750 | 20800 | 20750 | 166 |
| 422 | 20230728 | 115900 | 4011100750 | 20750 | 20800 | 20800 | 20750 | 95 |
| 423 | 20230728 | 115800 | 4009126700 | 20800 | 20800 | 20800 | 20750 | 276 |
| 424 | 20230728 | 115700 | 4003399500 | 20800 | 20750 | 20850 | 20750 | 573 |
| 425 | 20230728 | 115600 | 3991483250 | 20750 | 20700 | 20800 | 20700 | 326 |
| 426 | 20230728 | 115500 | 3984722050 | 20700 | 20700 | 20750 | 20700 | 267 |
| 427 | 20230728 | 115400 | 3979195100 | 20700 | 20750 | 20750 | 20700 | 113 |
| 428 | 20230728 | 115300 | 3976852550 | 20750 | 20800 | 20800 | 20700 | 291 |
| 429 | 20230728 | 115200 | 3970823200 | 20750 | 20700 | 20750 | 20700 | 85 |
| 430 | 20230728 | 115100 | 3969061900 | 20700 | 20700 | 20750 | 20700 | 153 |
| 431 | 20230728 | 115000 | 3965889800 | 20700 | 20750 | 20800 | 20700 | 133 |
| 432 | 20230728 | 114900 | 3963130250 | 20800 | 20750 | 20800 | 20700 | 336 |
| 433 | 20230728 | 114800 | 3956172950 | 20750 | 20750 | 20800 | 20750 | 774 |
| 434 | 20230728 | 114700 | 3940108200 | 20750 | 20800 | 20850 | 20750 | 328 |
| 435 | 20230728 | 114600 | 3933286250 | 20800 | 20850 | 20850 | 20800 | 162 |
| 436 | 20230728 | 114500 | 3929913650 | 20850 | 20800 | 20850 | 20800 | 274 |
| 437 | 20230728 | 114400 | 3924209200 | 20800 | 20800 | 20850 | 20800 | 112 |
| 438 | 20230728 | 114300 | 3921879400 | 20850 | 20850 | 20850 | 20800 | 240 |
| 439 | 20230728 | 114200 | 3916884750 | 20800 | 20800 | 20850 | 20800 | 130 |
| 440 | 20230728 | 114100 | 3914177200 | 20850 | 20750 | 20850 | 20750 | 83 |
| 441 | 20230728 | 114000 | 3912452300 | 20750 | 20850 | 20850 | 20750 | 232 |
| 442 | 20230728 | 113900 | 3907625850 | 20900 | 20850 | 20900 | 20800 | 111 |
| 443 | 20230728 | 113800 | 3905312850 | 20850 | 20800 | 20850 | 20750 | 365 |
| 444 | 20230728 | 113700 | 3897725400 | 20800 | 20800 | 20800 | 20750 | 57 |
| 445 | 20230728 | 113600 | 3896539850 | 20800 | 20800 | 20850 | 20750 | 79 |
| 446 | 20230728 | 113500 | 3894896650 | 20750 | 20850 | 20950 | 20750 | 564 |
| 447 | 20230728 | 113400 | 3883166550 | 20800 | 20800 | 20950 | 20750 | 318 |
| 448 | 20230728 | 113300 | 3876539600 | 20850 | 20750 | 20900 | 20700 | 417 |
| 449 | 20230728 | 113200 | 3867881450 | 20750 | 20750 | 20750 | 20700 | 256 |
| 450 | 20230728 | 113100 | 3862572000 | 20700 | 20750 | 20850 | 20700 | 208 |
| 451 | 20230728 | 113000 | 3858258350 | 20800 | 20700 | 20800 | 20700 | 274 |
| 452 | 20230728 | 112900 | 3852569850 | 20750 | 20750 | 20850 | 20700 | 217 |
| 453 | 20230728 | 112800 | 3848063250 | 20700 | 20800 | 20800 | 20700 | 205 |
| 454 | 20230728 | 112700 | 3843812150 | 20800 | 20750 | 20800 | 20750 | 123 |
| 455 | 20230728 | 112600 | 3841258250 | 20750 | 20750 | 20800 | 20750 | 276 |
| 456 | 20230728 | 112500 | 3835525900 | 20750 | 20850 | 20850 | 20750 | 106 |
| 457 | 20230728 | 112400 | 3833322700 | 20850 | 20800 | 20950 | 20750 | 496 |
| 458 | 20230728 | 112300 | 3822972050 | 20750 | 20750 | 20800 | 20700 | 453 |
| 459 | 20230728 | 112200 | 3813572750 | 20800 | 20800 | 20800 | 20650 | 1343 |
| 460 | 20230728 | 112100 | 3785779400 | 20750 | 20750 | 20800 | 20700 | 315 |
| 461 | 20230728 | 112000 | 3779243300 | 20800 | 20800 | 20800 | 20750 | 567 |
| 462 | 20230728 | 111900 | 3767468250 | 20800 | 20800 | 20800 | 20750 | 581 |
| 463 | 20230728 | 111800 | 3755402000 | 20800 | 20750 | 20800 | 20750 | 176 |
| 464 | 20230728 | 111700 | 3751749350 | 20750 | 20800 | 20850 | 20750 | 1715 |
| 465 | 20230728 | 111600 | 3716075700 | 20850 | 20800 | 20850 | 20800 | 89 |
| 466 | 20230728 | 111500 | 3714223450 | 20850 | 20850 | 20900 | 20800 | 807 |
| 467 | 20230728 | 111400 | 3697390950 | 20850 | 20900 | 20900 | 20850 | 1099 |
| 468 | 20230728 | 111300 | 3674430450 | 20950 | 21050 | 21050 | 20950 | 1343 |
| 469 | 20230728 | 111200 | 3646290900 | 21000 | 21000 | 21050 | 20950 | 35 |
| 470 | 20230728 | 111100 | 3645556200 | 21050 | 20950 | 21050 | 20950 | 276 |
| 471 | 20230728 | 111000 | 3639762550 | 20950 | 20950 | 21000 | 20950 | 227 |
| 472 | 20230728 | 110900 | 3635004950 | 20950 | 20950 | 21050 | 20950 | 76 |
| 473 | 20230728 | 110800 | 3633411400 | 21050 | 20950 | 21050 | 20950 | 629 |
| 474 | 20230728 | 110700 | 3620209800 | 20950 | 20950 | 21000 | 20950 | 494 |
| 475 | 20230728 | 110600 | 3609855800 | 20900 | 20950 | 20950 | 20900 | 245 |
| 476 | 20230728 | 110500 | 3604725850 | 20900 | 21000 | 21000 | 20900 | 2005 |
| 477 | 20230728 | 110400 | 3562735300 | 21050 | 20950 | 21050 | 20950 | 208 |
| 478 | 20230728 | 110300 | 3558366100 | 21000 | 21050 | 21050 | 20950 | 481 |
| 479 | 20230728 | 110200 | 3548266650 | 21050 | 21050 | 21050 | 21000 | 267 |
| 480 | 20230728 | 110100 | 3542657700 | 21000 | 21050 | 21100 | 20950 | 4447 |
| 481 | 20230728 | 110000 | 3449274550 | 21100 | 21050 | 21100 | 21050 | 267 |
| 482 | 20230728 | 105900 | 3443647650 | 21050 | 21100 | 21100 | 21050 | 103 |
| 483 | 20230728 | 105800 | 3441477450 | 21050 | 21050 | 21100 | 21050 | 606 |
| 484 | 20230728 | 105700 | 3428720300 | 21050 | 21150 | 21150 | 21050 | 403 |
| 485 | 20230728 | 105600 | 3420229800 | 21150 | 21100 | 21150 | 21100 | 44 |
| 486 | 20230728 | 105500 | 3419301150 | 21100 | 21100 | 21200 | 21100 | 340 |
| 487 | 20230728 | 105400 | 3412112850 | 21100 | 21100 | 21250 | 21050 | 316 |
| 488 | 20230728 | 105300 | 3405432450 | 21150 | 21100 | 21200 | 21100 | 204 |
| 489 | 20230728 | 105200 | 3401126000 | 21200 | 21100 | 21200 | 21100 | 711 |
| 490 | 20230728 | 105100 | 3386115500 | 21100 | 21200 | 21200 | 21100 | 1595 |
| 491 | 20230728 | 105000 | 3352381150 | 21200 | 21150 | 21200 | 21150 | 88 |
| 492 | 20230728 | 104900 | 3350518550 | 21200 | 21200 | 21200 | 21200 | 20 |
| 493 | 20230728 | 104800 | 3350094550 | 21200 | 21250 | 21250 | 21150 | 68 |
| 494 | 20230728 | 104700 | 3348651200 | 21250 | 21200 | 21250 | 21150 | 56 |
| 495 | 20230728 | 104600 | 3347464500 | 21250 | 21200 | 21250 | 21150 | 614 |
| 496 | 20230728 | 104500 | 3334441450 | 21200 | 21250 | 21250 | 21150 | 55 |
| 497 | 20230728 | 104400 | 3333274100 | 21250 | 21150 | 21250 | 21150 | 569 |
| 498 | 20230728 | 104300 | 3321223750 | 21100 | 21150 | 21150 | 21100 | 62 |
| 499 | 20230728 | 104200 | 3319914450 | 21150 | 21150 | 21150 | 21100 | 352 |
| 500 | 20230728 | 104100 | 3312483800 | 21150 | 21100 | 21150 | 21100 | 29 |
| 501 | 20230728 | 104000 | 3311871800 | 21100 | 21150 | 21150 | 21100 | 183 |
| 502 | 20230728 | 103900 | 3308007700 | 21100 | 21150 | 21150 | 21100 | 584 |
| 503 | 20230728 | 103800 | 3295683600 | 21100 | 21200 | 21200 | 21050 | 3159 |
| 504 | 20230728 | 103700 | 3228987800 | 21200 | 21150 | 21200 | 21150 | 618 |
| 505 | 20230728 | 103600 | 3215909350 | 21150 | 21250 | 21250 | 21150 | 75 |
| 506 | 20230728 | 103500 | 3214317450 | 21250 | 21250 | 21250 | 21200 | 1519 |
| 507 | 20230728 | 103400 | 3182074750 | 21300 | 21200 | 21300 | 21200 | 834 |
| 508 | 20230728 | 103300 | 3164326350 | 21250 | 21200 | 21250 | 21200 | 861 |
| 509 | 20230728 | 103200 | 3146053250 | 21200 | 21250 | 21250 | 21200 | 149 |
| 510 | 20230728 | 103100 | 3142887550 | 21300 | 21300 | 21350 | 21250 | 2246 |
| 511 | 20230728 | 103000 | 3095045600 | 21300 | 21300 | 21350 | 21250 | 606 |
| 512 | 20230728 | 102900 | 3082126950 | 21300 | 21350 | 21350 | 21300 | 869 |
| 513 | 20230728 | 102800 | 3063609500 | 21300 | 21450 | 21450 | 21300 | 2680 |
| 514 | 20230728 | 102700 | 3006270050 | 21450 | 21400 | 21450 | 21350 | 1542 |
| 515 | 20230728 | 102600 | 2973282450 | 21400 | 21350 | 21450 | 21350 | 4068 |
| 516 | 20230728 | 102500 | 2886202800 | 21350 | 21250 | 21350 | 21250 | 4761 |
| 517 | 20230728 | 102400 | 2784715600 | 21250 | 21250 | 21300 | 21200 | 1149 |
| 518 | 20230728 | 102300 | 2760276200 | 21250 | 21200 | 21300 | 21200 | 2105 |
| 519 | 20230728 | 102200 | 2715512550 | 21200 | 21250 | 21300 | 21200 | 1966 |
| 520 | 20230728 | 102100 | 2673656150 | 21250 | 21250 | 21250 | 21200 | 3100 |
| 521 | 20230728 | 102000 | 2607781700 | 21200 | 21100 | 21200 | 21100 | 12419 |
| 522 | 20230728 | 101900 | 2344919950 | 21150 | 21050 | 21150 | 21050 | 687 |
| 523 | 20230728 | 101800 | 2330409050 | 21050 | 21100 | 21150 | 21050 | 1335 |
| 524 | 20230728 | 101700 | 2302197050 | 21050 | 21100 | 21100 | 21050 | 317 |
| 525 | 20230728 | 101600 | 2295518950 | 21050 | 21050 | 21100 | 21050 | 988 |
| 526 | 20230728 | 101500 | 2274679900 | 21100 | 21100 | 21150 | 21100 | 1413 |
| 527 | 20230728 | 101400 | 2244864700 | 21100 | 21150 | 21200 | 21100 | 3211 |
| 528 | 20230728 | 101300 | 2176957000 | 21150 | 21100 | 21150 | 21100 | 133 |
| 529 | 20230728 | 101200 | 2174148900 | 21050 | 21050 | 21100 | 21000 | 1217 |
| 530 | 20230728 | 101100 | 2148479450 | 21000 | 21000 | 21050 | 21000 | 270 |
| 531 | 20230728 | 101000 | 2142799200 | 21000 | 20950 | 21050 | 20950 | 771 |
| 532 | 20230728 | 100900 | 2126614000 | 20950 | 20900 | 21000 | 20900 | 744 |
| 533 | 20230728 | 100800 | 2111025450 | 20900 | 20950 | 20950 | 20900 | 566 |
| 534 | 20230728 | 100700 | 2099170400 | 20950 | 21000 | 21000 | 20950 | 998 |
| 535 | 20230728 | 100600 | 2078216950 | 21000 | 21050 | 21100 | 21000 | 277 |
| 536 | 20230728 | 100500 | 2072383900 | 21050 | 21100 | 21100 | 20950 | 875 |
| 537 | 20230728 | 100400 | 2053984950 | 21100 | 21050 | 21100 | 20950 | 2981 |
| 538 | 20230728 | 100300 | 1991232700 | 21000 | 21000 | 21000 | 20950 | 1086 |
| 539 | 20230728 | 100200 | 1968428300 | 20900 | 20950 | 20950 | 20900 | 326 |
| 540 | 20230728 | 100100 | 1961601300 | 20950 | 20950 | 20950 | 20900 | 563 |
| 541 | 20230728 | 100000 | 1949817200 | 20950 | 21000 | 21000 | 20950 | 65 |
| 542 | 20230728 | 095900 | 1948453100 | 21000 | 20950 | 21000 | 20950 | 162 |
| 543 | 20230728 | 095800 | 1945053900 | 20950 | 20900 | 21000 | 20900 | 614 |
| 544 | 20230728 | 095700 | 1932169450 | 20950 | 20950 | 20950 | 20900 | 434 |
| 545 | 20230728 | 095600 | 1923077950 | 20850 | 21000 | 21050 | 20850 | 4981 |
| 546 | 20230728 | 095500 | 1818626250 | 20950 | 21000 | 21000 | 20950 | 129 |
| 547 | 20230728 | 095400 | 1815919150 | 20950 | 20900 | 20950 | 20900 | 35 |
| 548 | 20230728 | 095300 | 1815186450 | 20950 | 20900 | 20950 | 20900 | 170 |
| 549 | 20230728 | 095200 | 1811625500 | 20900 | 20850 | 20900 | 20850 | 566 |
| 550 | 20230728 | 095100 | 1799808550 | 20850 | 20950 | 20950 | 20850 | 993 |
| 551 | 20230728 | 095000 | 1779076950 | 20850 | 20950 | 20950 | 20850 | 890 |
| 552 | 20230728 | 094900 | 1760438200 | 20950 | 20950 | 21000 | 20950 | 248 |
| 553 | 20230728 | 094800 | 1755234950 | 20850 | 20850 | 21000 | 20800 | 258 |
| 554 | 20230728 | 094700 | 1749847150 | 20800 | 20850 | 20950 | 20800 | 10758 |
| 555 | 20230728 | 094600 | 1525033250 | 20850 | 20850 | 20900 | 20800 | 309 |
| 556 | 20230728 | 094500 | 1518580650 | 20850 | 20800 | 20900 | 20800 | 372 |
| 557 | 20230728 | 094400 | 1510828650 | 20850 | 20850 | 20900 | 20800 | 245 |
| 558 | 20230728 | 094300 | 1505721450 | 20900 | 20900 | 20900 | 20850 | 258 |
| 559 | 20230728 | 094200 | 1500336050 | 20950 | 20900 | 21000 | 20900 | 1094 |
| 560 | 20230728 | 094100 | 1477376400 | 20900 | 20850 | 20950 | 20850 | 560 |
| 561 | 20230728 | 094000 | 1465682900 | 20850 | 20850 | 20900 | 20800 | 411 |
| 562 | 20230728 | 093900 | 1457116600 | 20800 | 20800 | 20800 | 20700 | 1546 |
| 563 | 20230728 | 093800 | 1425026600 | 20800 | 20900 | 20900 | 20800 | 1363 |
| 564 | 20230728 | 093700 | 1396640100 | 20850 | 20900 | 20900 | 20850 | 151 |
| 565 | 20230728 | 093600 | 1393487150 | 20900 | 20950 | 21150 | 20900 | 1588 |
| 566 | 20230728 | 093500 | 1360088700 | 20950 | 20950 | 21100 | 20900 | 4071 |
| 567 | 20230728 | 093400 | 1274498150 | 20900 | 20950 | 21050 | 20900 | 1823 |
| 568 | 20230728 | 093300 | 1236299000 | 20950 | 21000 | 21100 | 20950 | 3125 |
| 569 | 20230728 | 093200 | 1170532400 | 21000 | 20950 | 21000 | 20950 | 1282 |
| 570 | 20230728 | 093100 | 1143634300 | 20950 | 20900 | 20950 | 20900 | 1070 |
| 571 | 20230728 | 093000 | 1121220550 | 20800 | 20800 | 20850 | 20800 | 823 |
| 572 | 20230728 | 092900 | 1104090100 | 20800 | 20750 | 20800 | 20750 | 356 |
| 573 | 20230728 | 092800 | 1096688300 | 20800 | 20900 | 20900 | 20800 | 3356 |
| 574 | 20230728 | 092700 | 1026772800 | 20900 | 21000 | 21050 | 20900 | 3815 |
| 575 | 20230728 | 092600 | 946878100 | 21100 | 21000 | 21100 | 20900 | 2667 |
| 576 | 20230728 | 092500 | 890841800 | 21000 | 20900 | 21050 | 20850 | 5201 |
| 577 | 20230728 | 092400 | 781927350 | 20900 | 20800 | 20900 | 20750 | 4105 |
| 578 | 20230728 | 092300 | 696475450 | 20700 | 20750 | 20800 | 20700 | 3008 |
| 579 | 20230728 | 092200 | 634043650 | 20700 | 20550 | 20700 | 20550 | 2939 |
| 580 | 20230728 | 092100 | 573318550 | 20500 | 20500 | 20500 | 20450 | 937 |
| 581 | 20230728 | 092000 | 554122650 | 20450 | 20500 | 20500 | 20450 | 567 |
| 582 | 20230728 | 091900 | 542499650 | 20600 | 20550 | 20600 | 20450 | 3202 |
| 583 | 20230728 | 091800 | 476718250 | 20500 | 20450 | 20550 | 20450 | 783 |
| 584 | 20230728 | 091700 | 460668900 | 20450 | 20400 | 20450 | 20400 | 574 |
| 585 | 20230728 | 091600 | 448948700 | 20400 | 20400 | 20450 | 20400 | 153 |
| 586 | 20230728 | 091500 | 445827250 | 20350 | 20400 | 20450 | 20350 | 437 |
| 587 | 20230728 | 091400 | 436907650 | 20450 | 20450 | 20500 | 20450 | 1072 |
| 588 | 20230728 | 091300 | 414983450 | 20400 | 20350 | 20500 | 20350 | 1319 |
| 589 | 20230728 | 091200 | 388042900 | 20350 | 20400 | 20400 | 20350 | 585 |
| 590 | 20230728 | 091100 | 376137900 | 20400 | 20400 | 20400 | 20350 | 793 |
| 591 | 20230728 | 091000 | 359993650 | 20350 | 20300 | 20350 | 20250 | 1324 |
| 592 | 20230728 | 090900 | 333103850 | 20350 | 20200 | 20350 | 20200 | 1973 |
| 593 | 20230728 | 090800 | 293105200 | 20250 | 20200 | 20250 | 20200 | 458 |
| 594 | 20230728 | 090700 | 283849650 | 20200 | 20300 | 20350 | 20200 | 1285 |
| 595 | 20230728 | 090600 | 257829650 | 20250 | 20350 | 20350 | 20250 | 417 |
| 596 | 20230728 | 090500 | 249348550 | 20350 | 20200 | 20350 | 20100 | 4555 |
| 597 | 20230728 | 090400 | 157160950 | 20250 | 20250 | 20250 | 20100 | 1178 |
| 598 | 20230728 | 090300 | 133390200 | 20250 | 20150 | 20250 | 20050 | 1968 |
| 599 | 20230728 | 090200 | 93812050 | 20100 | 20050 | 20100 | 20050 | 469 |
| 600 | 20230728 | 090100 | 84399650 | 20050 | 20150 | 20150 | 20000 | 400 |
| 601 | 20230728 | 090000 | 76376600 | 20150 | 19850 | 20150 | 19850 | 3832 |