32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 3 | 20230728 | 185800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20230728 | 185700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20230728 | 185600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20230728 | 185500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20230728 | 185400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20230728 | 185300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20230728 | 185200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20230728 | 185100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20230728 | 185000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20230728 | 184900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20230728 | 184800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20230728 | 184700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20230728 | 184600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20230728 | 184500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20230728 | 184400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20230728 | 184300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20230728 | 184200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20230728 | 184100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20230728 | 184000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20230728 | 183900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20230728 | 183800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20230728 | 183700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20230728 | 183600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20230728 | 183500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20230728 | 183400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20230728 | 183300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20230728 | 183200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20230728 | 183100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20230728 | 183000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20230728 | 182900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 33 | 20230728 | 182800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20230728 | 182700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20230728 | 182600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20230728 | 182500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20230728 | 182400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20230728 | 182300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20230728 | 182200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20230728 | 182100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20230728 | 182000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20230728 | 181900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20230728 | 181800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20230728 | 181700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20230728 | 181600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20230728 | 181500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20230728 | 181400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20230728 | 181300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20230728 | 181200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20230728 | 181100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20230728 | 181000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20230728 | 180900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20230728 | 180800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20230728 | 180700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20230728 | 180600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20230728 | 180500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20230728 | 180400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20230728 | 180300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20230728 | 180200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20230728 | 180100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20230728 | 180000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20230728 | 175900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 63 | 20230728 | 175800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20230728 | 175700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20230728 | 175600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20230728 | 175500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20230728 | 175400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20230728 | 175300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20230728 | 175200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20230728 | 175100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20230728 | 175000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20230728 | 174900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20230728 | 174800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20230728 | 174700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20230728 | 174600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20230728 | 174500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20230728 | 174400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20230728 | 174300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20230728 | 174200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20230728 | 174100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20230728 | 174000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20230728 | 173900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20230728 | 173800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20230728 | 173700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20230728 | 173600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20230728 | 173500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20230728 | 173400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20230728 | 173300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20230728 | 173200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20230728 | 173100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20230728 | 173000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20230728 | 172900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 93 | 20230728 | 172800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20230728 | 172700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20230728 | 172600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20230728 | 172500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20230728 | 172400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20230728 | 172300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20230728 | 172200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20230728 | 172100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20230728 | 172000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20230728 | 171900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20230728 | 171800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20230728 | 171700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20230728 | 171600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20230728 | 171500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20230728 | 171400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20230728 | 171300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20230728 | 171200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20230728 | 171100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20230728 | 171000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20230728 | 170900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20230728 | 170800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20230728 | 170700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20230728 | 170600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20230728 | 170500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20230728 | 170400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20230728 | 170300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20230728 | 170200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20230728 | 170100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20230728 | 170000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20230728 | 165900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 123 | 20230728 | 165800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20230728 | 165700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20230728 | 165600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20230728 | 165500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20230728 | 165400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20230728 | 165300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20230728 | 165200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20230728 | 165100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20230728 | 165000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20230728 | 164900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20230728 | 164800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20230728 | 164700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20230728 | 164600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20230728 | 164500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20230728 | 164400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20230728 | 164300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20230728 | 164200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20230728 | 164100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20230728 | 164000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20230728 | 163900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20230728 | 163800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20230728 | 163700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20230728 | 163600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20230728 | 163500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20230728 | 163400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20230728 | 163300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20230728 | 163200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20230728 | 163100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20230728 | 163000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20230728 | 162900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 153 | 20230728 | 162800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20230728 | 162700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20230728 | 162600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20230728 | 162500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20230728 | 162400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20230728 | 162300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20230728 | 162200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20230728 | 162100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20230728 | 162000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20230728 | 161900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20230728 | 161800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20230728 | 161700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20230728 | 161600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20230728 | 161500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20230728 | 161400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20230728 | 161300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20230728 | 161200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20230728 | 161100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20230728 | 161000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20230728 | 160900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20230728 | 160800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20230728 | 160700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20230728 | 160600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20230728 | 160500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20230728 | 160400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20230728 | 160300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20230728 | 160200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20230728 | 160100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20230728 | 160000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20230728 | 155900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 183 | 20230728 | 155800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20230728 | 155700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20230728 | 155600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20230728 | 155500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20230728 | 155400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20230728 | 155300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20230728 | 155200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20230728 | 155100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20230728 | 155000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20230728 | 154900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20230728 | 154800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20230728 | 154700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20230728 | 154600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20230728 | 154500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20230728 | 154400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20230728 | 154300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20230728 | 154200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20230728 | 154100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20230728 | 154000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20230728 | 153900 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20230728 | 153800 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20230728 | 153700 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20230728 | 153600 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20230728 | 153500 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20230728 | 153400 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20230728 | 153300 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20230728 | 153200 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20230728 | 153100 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20230728 | 153000 | 6634100000 | 42050 | 42050 | 42050 | 42050 | 17160 |
| 212 | 20230728 | 152900 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 213 | 20230728 | 152800 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20230728 | 152700 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20230728 | 152600 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20230728 | 152500 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20230728 | 152400 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 218 | 20230728 | 152300 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 219 | 20230728 | 152200 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 220 | 20230728 | 152100 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 221 | 20230728 | 152000 | 5912522000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 222 | 20230728 | 151900 | 5912522000 | 42050 | 42000 | 42050 | 42000 | 378 |
| 223 | 20230728 | 151800 | 5896629950 | 42050 | 42000 | 42100 | 42000 | 397 |
| 224 | 20230728 | 151700 | 5879929350 | 42100 | 42000 | 42100 | 42000 | 414 |
| 225 | 20230728 | 151600 | 5862522900 | 42000 | 42050 | 42050 | 42000 | 234 |
| 226 | 20230728 | 151500 | 5852685100 | 42000 | 42000 | 42050 | 42000 | 646 |
| 227 | 20230728 | 151400 | 5825547150 | 42000 | 42000 | 42050 | 41950 | 857 |
| 228 | 20230728 | 151300 | 5789546650 | 42000 | 42000 | 42050 | 41950 | 220 |
| 229 | 20230728 | 151200 | 5780305850 | 42000 | 42000 | 42000 | 42000 | 7 |
| 230 | 20230728 | 151100 | 5780011850 | 41950 | 42000 | 42050 | 41950 | 270 |
| 231 | 20230728 | 151000 | 5768663100 | 41950 | 42050 | 42050 | 41950 | 1043 |
| 232 | 20230728 | 150900 | 5724830950 | 42050 | 42000 | 42050 | 41950 | 2815 |
| 233 | 20230728 | 150800 | 5606599000 | 42000 | 41950 | 42000 | 41950 | 99 |
| 234 | 20230728 | 150700 | 5602441300 | 42000 | 42000 | 42000 | 41950 | 221 |
| 235 | 20230728 | 150600 | 5593159550 | 42000 | 41950 | 42050 | 41950 | 5033 |
| 236 | 20230728 | 150500 | 5381748400 | 42000 | 42000 | 42000 | 41950 | 257 |
| 237 | 20230728 | 150400 | 5370954700 | 42000 | 42000 | 42000 | 41950 | 380 |
| 238 | 20230728 | 150300 | 5354995250 | 42000 | 42000 | 42000 | 41950 | 813 |
| 239 | 20230728 | 150200 | 5320849500 | 41950 | 42000 | 42000 | 41950 | 178 |
| 240 | 20230728 | 150100 | 5313374450 | 42000 | 42000 | 42000 | 41950 | 306 |
| 241 | 20230728 | 150000 | 5300523900 | 42000 | 42000 | 42000 | 41950 | 194 |
| 242 | 20230728 | 145900 | 5292376600 | 41950 | 42000 | 42000 | 41950 | 228 |
| 243 | 20230728 | 145800 | 5282801750 | 42000 | 42000 | 42000 | 41950 | 397 |
| 244 | 20230728 | 145700 | 5266129200 | 41950 | 42000 | 42000 | 41950 | 178 |
| 245 | 20230728 | 145600 | 5258657350 | 42000 | 42000 | 42000 | 41950 | 180 |
| 246 | 20230728 | 145500 | 5251098950 | 42000 | 41950 | 42000 | 41950 | 262 |
| 247 | 20230728 | 145400 | 5240097400 | 42000 | 42000 | 42000 | 41950 | 170 |
| 248 | 20230728 | 145300 | 5232959450 | 42000 | 42000 | 42000 | 41950 | 202 |
| 249 | 20230728 | 145200 | 5224478250 | 42000 | 41950 | 42000 | 41950 | 265 |
| 250 | 20230728 | 145100 | 5213350600 | 42000 | 42000 | 42000 | 41950 | 225 |
| 251 | 20230728 | 145000 | 5203902100 | 42000 | 42000 | 42000 | 41950 | 153 |
| 252 | 20230728 | 144900 | 5197476450 | 41950 | 42000 | 42000 | 41950 | 100 |
| 253 | 20230728 | 144800 | 5193276550 | 42000 | 42000 | 42000 | 41950 | 121 |
| 254 | 20230728 | 144700 | 5188195750 | 42000 | 42000 | 42000 | 41950 | 162 |
| 255 | 20230728 | 144600 | 5181392200 | 41950 | 42000 | 42000 | 41950 | 119 |
| 256 | 20230728 | 144500 | 5176394350 | 41950 | 41950 | 42000 | 41900 | 273 |
| 257 | 20230728 | 144400 | 5164942800 | 41950 | 41950 | 41950 | 41900 | 21 |
| 258 | 20230728 | 144300 | 5164062500 | 41950 | 42000 | 42000 | 41950 | 911 |
| 259 | 20230728 | 144200 | 5125843050 | 41950 | 42000 | 42000 | 41950 | 297 |
| 260 | 20230728 | 144100 | 5113371400 | 42000 | 41950 | 42000 | 41950 | 1266 |
| 261 | 20230728 | 144000 | 5060224700 | 42000 | 42000 | 42000 | 41950 | 209 |
| 262 | 20230728 | 143900 | 5051447400 | 42000 | 42000 | 42000 | 41950 | 186 |
| 263 | 20230728 | 143800 | 5043635950 | 42000 | 42000 | 42000 | 41950 | 113 |
| 264 | 20230728 | 143700 | 5038890000 | 42000 | 42000 | 42000 | 41950 | 150 |
| 265 | 20230728 | 143600 | 5032590800 | 42000 | 41950 | 42000 | 41950 | 40 |
| 266 | 20230728 | 143500 | 5030911050 | 42000 | 41950 | 42000 | 41950 | 33 |
| 267 | 20230728 | 143400 | 5029525450 | 41950 | 42000 | 42000 | 41950 | 89 |
| 268 | 20230728 | 143300 | 5025788400 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20230728 | 143200 | 5025788400 | 41950 | 42000 | 42000 | 41950 | 355 |
| 270 | 20230728 | 143100 | 5010878450 | 42000 | 42000 | 42050 | 41950 | 1862 |
| 271 | 20230728 | 143000 | 4932673850 | 42000 | 42000 | 42000 | 41950 | 216 |
| 272 | 20230728 | 142900 | 4923602450 | 42000 | 42000 | 42000 | 41950 | 117 |
| 273 | 20230728 | 142800 | 4918688750 | 41950 | 41950 | 42000 | 41950 | 148 |
| 274 | 20230728 | 142700 | 4912476950 | 42000 | 41950 | 42000 | 41950 | 175 |
| 275 | 20230728 | 142600 | 4905129600 | 42000 | 41950 | 42000 | 41950 | 139 |
| 276 | 20230728 | 142500 | 4899292900 | 42000 | 42000 | 42000 | 41950 | 225 |
| 277 | 20230728 | 142400 | 4889845600 | 42000 | 42000 | 42000 | 41950 | 137 |
| 278 | 20230728 | 142300 | 4884092600 | 41950 | 41950 | 41950 | 41950 | 38 |
| 279 | 20230728 | 142200 | 4882498500 | 41950 | 42000 | 42000 | 41950 | 27 |
| 280 | 20230728 | 142100 | 4881364800 | 41950 | 42000 | 42000 | 41950 | 11 |
| 281 | 20230728 | 142000 | 4880903150 | 41950 | 42000 | 42000 | 41950 | 17 |
| 282 | 20230728 | 141900 | 4880189950 | 42000 | 42000 | 42000 | 42000 | 20 |
| 283 | 20230728 | 141800 | 4879349950 | 42000 | 42000 | 42000 | 42000 | 85 |
| 284 | 20230728 | 141700 | 4875779950 | 42000 | 41950 | 42100 | 41950 | 223 |
| 285 | 20230728 | 141600 | 4866412150 | 42000 | 42000 | 42050 | 41950 | 428 |
| 286 | 20230728 | 141500 | 4848435950 | 42050 | 41950 | 42050 | 41900 | 1377 |
| 287 | 20230728 | 141400 | 4790625300 | 41950 | 41950 | 41950 | 41900 | 89 |
| 288 | 20230728 | 141300 | 4786893700 | 41950 | 41950 | 41950 | 41900 | 140 |
| 289 | 20230728 | 141200 | 4781023600 | 41900 | 41900 | 41950 | 41900 | 73 |
| 290 | 20230728 | 141100 | 4777962750 | 41900 | 41900 | 41900 | 41900 | 37 |
| 291 | 20230728 | 141000 | 4776412450 | 41950 | 41950 | 41950 | 41900 | 44 |
| 292 | 20230728 | 140900 | 4774567700 | 41900 | 41900 | 41900 | 41900 | 6 |
| 293 | 20230728 | 140800 | 4774316300 | 41900 | 42000 | 42000 | 41900 | 479 |
| 294 | 20230728 | 140700 | 4754207800 | 42000 | 42050 | 42100 | 42000 | 624 |
| 295 | 20230728 | 140600 | 4727972500 | 42050 | 42050 | 42100 | 42050 | 239 |
| 296 | 20230728 | 140500 | 4717922400 | 42050 | 42100 | 42100 | 42050 | 120 |
| 297 | 20230728 | 140400 | 4712874200 | 42100 | 42000 | 42100 | 42000 | 35 |
| 298 | 20230728 | 140300 | 4711400800 | 42100 | 42050 | 42100 | 42000 | 143 |
| 299 | 20230728 | 140200 | 4705386750 | 42100 | 42000 | 42100 | 42000 | 2651 |
| 300 | 20230728 | 140100 | 4593981850 | 41950 | 42000 | 42000 | 41950 | 95 |
| 301 | 20230728 | 140000 | 4589991950 | 42000 | 41950 | 42000 | 41950 | 701 |
| 302 | 20230728 | 135900 | 4560577700 | 41950 | 41950 | 41950 | 41900 | 192 |
| 303 | 20230728 | 135800 | 4552523350 | 41950 | 41850 | 41950 | 41850 | 992 |
| 304 | 20230728 | 135700 | 4510958750 | 41900 | 41900 | 41900 | 41850 | 244 |
| 305 | 20230728 | 135600 | 4500736750 | 41900 | 41900 | 41900 | 41850 | 52 |
| 306 | 20230728 | 135500 | 4498558850 | 41850 | 41850 | 41900 | 41850 | 153 |
| 307 | 20230728 | 135400 | 4492153300 | 41850 | 41900 | 41900 | 41850 | 93 |
| 308 | 20230728 | 135300 | 4488259750 | 41900 | 41900 | 41900 | 41850 | 585 |
| 309 | 20230728 | 135200 | 4463770250 | 41900 | 41850 | 41900 | 41850 | 114 |
| 310 | 20230728 | 135100 | 4458995950 | 41850 | 41850 | 41900 | 41850 | 118 |
| 311 | 20230728 | 135000 | 4454054550 | 41900 | 41900 | 41900 | 41850 | 83 |
| 312 | 20230728 | 134900 | 4450576900 | 41900 | 41900 | 41900 | 41850 | 47 |
| 313 | 20230728 | 134800 | 4448608150 | 41850 | 41900 | 41900 | 41850 | 33 |
| 314 | 20230728 | 134700 | 4447226100 | 41850 | 41850 | 41850 | 41850 | 6 |
| 315 | 20230728 | 134600 | 4446975000 | 41850 | 41850 | 41850 | 41850 | 16 |
| 316 | 20230728 | 134500 | 4446305400 | 41850 | 41850 | 41900 | 41850 | 31 |
| 317 | 20230728 | 134400 | 4445006900 | 41850 | 41850 | 41900 | 41850 | 13 |
| 318 | 20230728 | 134300 | 4444462750 | 41850 | 41900 | 41900 | 41800 | 3121 |
| 319 | 20230728 | 134200 | 4313805950 | 41950 | 41950 | 41950 | 41950 | 16 |
| 320 | 20230728 | 134100 | 4313134750 | 41950 | 41950 | 41950 | 41900 | 31 |
| 321 | 20230728 | 134000 | 4311834650 | 41900 | 41950 | 41950 | 41900 | 36 |
| 322 | 20230728 | 133900 | 4310325600 | 41900 | 41900 | 41900 | 41900 | 1 |
| 323 | 20230728 | 133800 | 4310283700 | 41900 | 41900 | 41950 | 41900 | 1102 |
| 324 | 20230728 | 133700 | 4264108900 | 41850 | 41850 | 41850 | 41850 | 17 |
| 325 | 20230728 | 133600 | 4263397450 | 41900 | 42000 | 42050 | 41900 | 1247 |
| 326 | 20230728 | 133500 | 4211049450 | 42000 | 42000 | 42000 | 42000 | 111 |
| 327 | 20230728 | 133400 | 4206387450 | 42050 | 42000 | 42050 | 42000 | 256 |
| 328 | 20230728 | 133300 | 4195635300 | 42000 | 42150 | 42150 | 42000 | 374 |
| 329 | 20230728 | 133200 | 4179908000 | 42100 | 42100 | 42100 | 42100 | 290 |
| 330 | 20230728 | 133100 | 4167699000 | 42100 | 42150 | 42150 | 42100 | 775 |
| 331 | 20230728 | 133000 | 4135070300 | 42100 | 42100 | 42100 | 42100 | 5 |
| 332 | 20230728 | 132900 | 4134859800 | 42100 | 42100 | 42150 | 42100 | 574 |
| 333 | 20230728 | 132800 | 4110666200 | 42150 | 42200 | 42200 | 42100 | 1960 |
| 334 | 20230728 | 132700 | 4028047100 | 42200 | 41950 | 42300 | 41950 | 5948 |
| 335 | 20230728 | 132600 | 3777593100 | 41950 | 41950 | 42000 | 41950 | 53 |
| 336 | 20230728 | 132500 | 3775367950 | 42000 | 41950 | 42000 | 41950 | 1115 |
| 337 | 20230728 | 132400 | 3728592850 | 41900 | 41950 | 41950 | 41900 | 28 |
| 338 | 20230728 | 132300 | 3727418500 | 41900 | 41900 | 41950 | 41900 | 67 |
| 339 | 20230728 | 132200 | 3724609700 | 41900 | 41900 | 41900 | 41900 | 6 |
| 340 | 20230728 | 132100 | 3724358300 | 41950 | 41950 | 41950 | 41900 | 44 |
| 341 | 20230728 | 132000 | 3722512800 | 41900 | 41950 | 41950 | 41900 | 49 |
| 342 | 20230728 | 131900 | 3720459350 | 41900 | 41950 | 41950 | 41900 | 25 |
| 343 | 20230728 | 131800 | 3719410850 | 41900 | 41900 | 41900 | 41900 | 479 |
| 344 | 20230728 | 131700 | 3699340750 | 41900 | 41950 | 41950 | 41900 | 101 |
| 345 | 20230728 | 131600 | 3695108700 | 41900 | 41950 | 41950 | 41900 | 16 |
| 346 | 20230728 | 131500 | 3694437800 | 41900 | 41900 | 41950 | 41900 | 20 |
| 347 | 20230728 | 131400 | 3693599150 | 41900 | 41900 | 41900 | 41900 | 200 |
| 348 | 20230728 | 131300 | 3685219150 | 41950 | 41900 | 41950 | 41900 | 155 |
| 349 | 20230728 | 131200 | 3678722800 | 41900 | 41900 | 41900 | 41900 | 6 |
| 350 | 20230728 | 131100 | 3678471400 | 41900 | 41950 | 41950 | 41900 | 14 |
| 351 | 20230728 | 131000 | 3677884600 | 41900 | 41950 | 41950 | 41900 | 7 |
| 352 | 20230728 | 130900 | 3677591250 | 41950 | 41900 | 41950 | 41900 | 51 |
| 353 | 20230728 | 130800 | 3675454150 | 41900 | 41900 | 41950 | 41900 | 1540 |
| 354 | 20230728 | 130700 | 3610928100 | 41900 | 41900 | 41900 | 41900 | 7 |
| 355 | 20230728 | 130600 | 3610634800 | 41900 | 41900 | 41950 | 41900 | 133 |
| 356 | 20230728 | 130500 | 3605061150 | 41900 | 41900 | 41950 | 41900 | 11 |
| 357 | 20230728 | 130400 | 3604600100 | 41950 | 41900 | 41950 | 41900 | 40 |
| 358 | 20230728 | 130300 | 3602922800 | 41900 | 41900 | 41950 | 41900 | 121 |
| 359 | 20230728 | 130200 | 3597852800 | 41950 | 41900 | 41950 | 41900 | 53 |
| 360 | 20230728 | 130100 | 3595629800 | 41900 | 41900 | 41950 | 41900 | 181 |
| 361 | 20230728 | 130000 | 3588044950 | 41950 | 41900 | 41950 | 41900 | 24 |
| 362 | 20230728 | 125900 | 3587039050 | 41900 | 41850 | 41950 | 41850 | 1217 |
| 363 | 20230728 | 125800 | 3536091100 | 41800 | 41800 | 41800 | 41800 | 71 |
| 364 | 20230728 | 125700 | 3533123300 | 41850 | 41800 | 41850 | 41800 | 112 |
| 365 | 20230728 | 125600 | 3528440850 | 41800 | 41800 | 41850 | 41800 | 45 |
| 366 | 20230728 | 125500 | 3526559700 | 41850 | 41850 | 41850 | 41800 | 46 |
| 367 | 20230728 | 125400 | 3524636400 | 41800 | 41800 | 41850 | 41800 | 144 |
| 368 | 20230728 | 125300 | 3518612200 | 41800 | 41800 | 41800 | 41800 | 88 |
| 369 | 20230728 | 125200 | 3514933800 | 41800 | 41850 | 41850 | 41800 | 73 |
| 370 | 20230728 | 125100 | 3511880650 | 41800 | 41800 | 41850 | 41800 | 76 |
| 371 | 20230728 | 125000 | 3508702650 | 41800 | 41850 | 41850 | 41800 | 58 |
| 372 | 20230728 | 124900 | 3506278100 | 41850 | 41850 | 41850 | 41850 | 726 |
| 373 | 20230728 | 124800 | 3475895000 | 41850 | 41850 | 41900 | 41850 | 246 |
| 374 | 20230728 | 124700 | 3465599750 | 41900 | 41850 | 41900 | 41850 | 55 |
| 375 | 20230728 | 124600 | 3463295500 | 41850 | 41900 | 41900 | 41850 | 632 |
| 376 | 20230728 | 124500 | 3436823400 | 41900 | 41950 | 41950 | 41900 | 1844 |
| 377 | 20230728 | 124400 | 3359559650 | 41900 | 41900 | 41900 | 41900 | 0 |
| 378 | 20230728 | 124300 | 3359559650 | 41900 | 41950 | 41950 | 41900 | 16 |
| 379 | 20230728 | 124200 | 3358889200 | 41950 | 41900 | 41950 | 41800 | 4537 |
| 380 | 20230728 | 124100 | 3169196100 | 41900 | 41900 | 41950 | 41900 | 414 |
| 381 | 20230728 | 124000 | 3151844300 | 41950 | 41950 | 42000 | 41900 | 5091 |
| 382 | 20230728 | 123900 | 2938281050 | 41950 | 41950 | 42000 | 41950 | 34 |
| 383 | 20230728 | 123800 | 2936854200 | 42000 | 42000 | 42000 | 42000 | 8 |
| 384 | 20230728 | 123700 | 2936518200 | 42000 | 41950 | 42000 | 41950 | 209 |
| 385 | 20230728 | 123600 | 2927750450 | 41950 | 41950 | 42000 | 41950 | 68 |
| 386 | 20230728 | 123500 | 2924897800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 387 | 20230728 | 123400 | 2924897800 | 41950 | 42000 | 42000 | 41950 | 331 |
| 388 | 20230728 | 123300 | 2910996750 | 42000 | 41950 | 42000 | 41950 | 37 |
| 389 | 20230728 | 123200 | 2909443150 | 41950 | 41950 | 42000 | 41950 | 20 |
| 390 | 20230728 | 123100 | 2908604000 | 42000 | 41900 | 42000 | 41900 | 1923 |
| 391 | 20230728 | 123000 | 2828004500 | 41900 | 41850 | 41900 | 41850 | 25 |
| 392 | 20230728 | 122900 | 2826958050 | 41850 | 41850 | 41900 | 41850 | 21 |
| 393 | 20230728 | 122800 | 2826079050 | 41850 | 41950 | 41950 | 41850 | 4087 |
| 394 | 20230728 | 122700 | 2654789200 | 42000 | 42000 | 42000 | 41950 | 25 |
| 395 | 20230728 | 122600 | 2653739250 | 41950 | 42000 | 42000 | 41950 | 44 |
| 396 | 20230728 | 122500 | 2651892050 | 42000 | 41950 | 42000 | 41950 | 33 |
| 397 | 20230728 | 122400 | 2650506350 | 41950 | 42000 | 42000 | 41950 | 4 |
| 398 | 20230728 | 122300 | 2650338450 | 42000 | 41950 | 42000 | 41950 | 31 |
| 399 | 20230728 | 122200 | 2649037600 | 42000 | 42000 | 42000 | 41950 | 12 |
| 400 | 20230728 | 122100 | 2648533850 | 42000 | 41950 | 42000 | 41950 | 8 |
| 401 | 20230728 | 122000 | 2648197900 | 41950 | 42000 | 42000 | 41950 | 116 |
| 402 | 20230728 | 121900 | 2643331150 | 41950 | 41950 | 41950 | 41950 | 25 |
| 403 | 20230728 | 121800 | 2642282400 | 41950 | 42000 | 42000 | 41950 | 11 |
| 404 | 20230728 | 121700 | 2641820700 | 41950 | 41950 | 42000 | 41950 | 24 |
| 405 | 20230728 | 121600 | 2640813600 | 42000 | 42000 | 42000 | 42000 | 10 |
| 406 | 20230728 | 121500 | 2640393600 | 41950 | 41950 | 42000 | 41950 | 97 |
| 407 | 20230728 | 121400 | 2636320500 | 41950 | 41950 | 41950 | 41950 | 13 |
| 408 | 20230728 | 121300 | 2635775150 | 42000 | 41950 | 42000 | 41950 | 9 |
| 409 | 20230728 | 121200 | 2635397200 | 42000 | 41950 | 42000 | 41950 | 22 |
| 410 | 20230728 | 121100 | 2634474050 | 42000 | 41950 | 42000 | 41950 | 13 |
| 411 | 20230728 | 121000 | 2633928350 | 42000 | 41950 | 42000 | 41950 | 112 |
| 412 | 20230728 | 120900 | 2629224750 | 42000 | 41950 | 42000 | 41950 | 32 |
| 413 | 20230728 | 120800 | 2627881650 | 42000 | 41950 | 42000 | 41950 | 8 |
| 414 | 20230728 | 120700 | 2627545950 | 42000 | 42000 | 42000 | 42000 | 3 |
| 415 | 20230728 | 120600 | 2627419950 | 41950 | 42000 | 42000 | 41950 | 21 |
| 416 | 20230728 | 120500 | 2626538900 | 42000 | 41950 | 42000 | 41950 | 475 |
| 417 | 20230728 | 120400 | 2606611400 | 41950 | 41950 | 41950 | 41900 | 22 |
| 418 | 20230728 | 120300 | 2605688750 | 41950 | 41950 | 41950 | 41900 | 52 |
| 419 | 20230728 | 120200 | 2603509000 | 41900 | 41950 | 41950 | 41900 | 4 |
| 420 | 20230728 | 120100 | 2603341250 | 41900 | 41900 | 41950 | 41900 | 26 |
| 421 | 20230728 | 120000 | 2602251250 | 41950 | 41900 | 41950 | 41900 | 37 |
| 422 | 20230728 | 115900 | 2600700050 | 41950 | 41950 | 41950 | 41950 | 10 |
| 423 | 20230728 | 115800 | 2600280550 | 41950 | 41900 | 41950 | 41900 | 10 |
| 424 | 20230728 | 115700 | 2599861350 | 41900 | 41900 | 41950 | 41900 | 70 |
| 425 | 20230728 | 115600 | 2596925850 | 41900 | 41950 | 41950 | 41900 | 22 |
| 426 | 20230728 | 115500 | 2596003350 | 41900 | 41900 | 41950 | 41900 | 46 |
| 427 | 20230728 | 115400 | 2594074900 | 41900 | 41900 | 41900 | 41900 | 3 |
| 428 | 20230728 | 115300 | 2593949200 | 41900 | 41900 | 41900 | 41900 | 8 |
| 429 | 20230728 | 115200 | 2593614000 | 41900 | 41900 | 41900 | 41850 | 468 |
| 430 | 20230728 | 115100 | 2574005900 | 41900 | 41900 | 41900 | 41850 | 10 |
| 431 | 20230728 | 115000 | 2573587050 | 41850 | 41850 | 41850 | 41850 | 8 |
| 432 | 20230728 | 114900 | 2573252250 | 41850 | 41850 | 41850 | 41850 | 37 |
| 433 | 20230728 | 114800 | 2571703800 | 41850 | 41900 | 41900 | 41850 | 16 |
| 434 | 20230728 | 114700 | 2571033550 | 41850 | 41850 | 41850 | 41850 | 15 |
| 435 | 20230728 | 114600 | 2570405800 | 41850 | 41850 | 41850 | 41850 | 22 |
| 436 | 20230728 | 114500 | 2569485100 | 41850 | 41900 | 41900 | 41850 | 10 |
| 437 | 20230728 | 114400 | 2569066350 | 41850 | 41850 | 41900 | 41850 | 30 |
| 438 | 20230728 | 114300 | 2567810700 | 41850 | 41850 | 41900 | 41850 | 31 |
| 439 | 20230728 | 114200 | 2566513250 | 41900 | 41900 | 41900 | 41850 | 3 |
| 440 | 20230728 | 114100 | 2566387600 | 41850 | 41900 | 41900 | 41850 | 22 |
| 441 | 20230728 | 114000 | 2565466150 | 41900 | 41850 | 41900 | 41850 | 32 |
| 442 | 20230728 | 113900 | 2564126700 | 41850 | 41850 | 41850 | 41850 | 8 |
| 443 | 20230728 | 113800 | 2563791900 | 41900 | 41900 | 41900 | 41900 | 319 |
| 444 | 20230728 | 113700 | 2550425800 | 41900 | 41950 | 41950 | 41900 | 6 |
| 445 | 20230728 | 113600 | 2550174200 | 41900 | 41900 | 41950 | 41900 | 489 |
| 446 | 20230728 | 113500 | 2529684750 | 41900 | 41950 | 41950 | 41900 | 151 |
| 447 | 20230728 | 113400 | 2523355350 | 41900 | 41950 | 41950 | 41900 | 2248 |
| 448 | 20230728 | 113300 | 2429069250 | 42000 | 42000 | 42000 | 41950 | 46 |
| 449 | 20230728 | 113200 | 2427137700 | 42000 | 42000 | 42000 | 41950 | 30 |
| 450 | 20230728 | 113100 | 2425878650 | 42000 | 42000 | 42000 | 42000 | 7 |
| 451 | 20230728 | 113000 | 2425584650 | 41950 | 42000 | 42000 | 41950 | 12 |
| 452 | 20230728 | 112900 | 2425081050 | 41950 | 41950 | 41950 | 41950 | 26 |
| 453 | 20230728 | 112800 | 2423990350 | 41950 | 41950 | 41950 | 41950 | 0 |
| 454 | 20230728 | 112700 | 2423990350 | 41950 | 41950 | 41950 | 41950 | 9 |
| 455 | 20230728 | 112600 | 2423612800 | 42000 | 41900 | 42000 | 41900 | 24 |
| 456 | 20230728 | 112500 | 2422605950 | 42000 | 41900 | 42000 | 41900 | 172 |
| 457 | 20230728 | 112400 | 2415388900 | 41900 | 41950 | 41950 | 41900 | 36 |
| 458 | 20230728 | 112300 | 2413879350 | 41900 | 41850 | 41950 | 41850 | 1307 |
| 459 | 20230728 | 112200 | 2359173000 | 41850 | 41800 | 41850 | 41800 | 9 |
| 460 | 20230728 | 112100 | 2358796750 | 41800 | 41800 | 41850 | 41800 | 27 |
| 461 | 20230728 | 112000 | 2357667850 | 41800 | 41850 | 41850 | 41800 | 133 |
| 462 | 20230728 | 111900 | 2352103050 | 41850 | 41800 | 41850 | 41800 | 7 |
| 463 | 20230728 | 111800 | 2351810250 | 41800 | 41800 | 41800 | 41800 | 14 |
| 464 | 20230728 | 111700 | 2351225050 | 41850 | 41850 | 41850 | 41850 | 3 |
| 465 | 20230728 | 111600 | 2351099500 | 41800 | 41850 | 41850 | 41800 | 6 |
| 466 | 20230728 | 111500 | 2350848500 | 41800 | 41800 | 41850 | 41800 | 82 |
| 467 | 20230728 | 111400 | 2347417950 | 41850 | 41800 | 41850 | 41800 | 11 |
| 468 | 20230728 | 111300 | 2346957650 | 41800 | 41800 | 41800 | 41800 | 31 |
| 469 | 20230728 | 111200 | 2345661850 | 41800 | 41800 | 41850 | 41800 | 16 |
| 470 | 20230728 | 111100 | 2344992900 | 41800 | 41800 | 41800 | 41800 | 8 |
| 471 | 20230728 | 111000 | 2344658500 | 41800 | 41800 | 41800 | 41800 | 2 |
| 472 | 20230728 | 110900 | 2344574900 | 41800 | 41800 | 41800 | 41800 | 16 |
| 473 | 20230728 | 110800 | 2343906100 | 41850 | 41800 | 41850 | 41800 | 506 |
| 474 | 20230728 | 110700 | 2322739350 | 41800 | 41800 | 41800 | 41800 | 1 |
| 475 | 20230728 | 110600 | 2322697550 | 41800 | 41800 | 41800 | 41800 | 19 |
| 476 | 20230728 | 110500 | 2321903350 | 41800 | 41850 | 41850 | 41800 | 4 |
| 477 | 20230728 | 110400 | 2321736000 | 41750 | 41750 | 41800 | 41750 | 225 |
| 478 | 20230728 | 110300 | 2312335300 | 41750 | 41800 | 41800 | 41750 | 112 |
| 479 | 20230728 | 110200 | 2307654300 | 41750 | 41800 | 41800 | 41750 | 60 |
| 480 | 20230728 | 110100 | 2305146800 | 41750 | 41850 | 41850 | 41750 | 513 |
| 481 | 20230728 | 110000 | 2283686350 | 41850 | 41850 | 41850 | 41850 | 3 |
| 482 | 20230728 | 105900 | 2283560800 | 41900 | 41950 | 41950 | 41800 | 1897 |
| 483 | 20230728 | 105800 | 2204170400 | 41900 | 41900 | 41950 | 41900 | 19 |
| 484 | 20230728 | 105700 | 2203374100 | 41900 | 41950 | 41950 | 41900 | 24 |
| 485 | 20230728 | 105600 | 2202367750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 486 | 20230728 | 105500 | 2202367750 | 41900 | 41950 | 41950 | 41900 | 28 |
| 487 | 20230728 | 105400 | 2201193750 | 41950 | 41900 | 41950 | 41900 | 25 |
| 488 | 20230728 | 105300 | 2200145100 | 41900 | 41850 | 41900 | 41850 | 342 |
| 489 | 20230728 | 105200 | 2185815850 | 41850 | 41850 | 41850 | 41850 | 13 |
| 490 | 20230728 | 105100 | 2185271800 | 41850 | 41850 | 41900 | 41850 | 207 |
| 491 | 20230728 | 105000 | 2176608200 | 41850 | 41950 | 41950 | 41800 | 1475 |
| 492 | 20230728 | 104900 | 2114796950 | 41950 | 41950 | 42000 | 41950 | 22 |
| 493 | 20230728 | 104800 | 2113873550 | 41950 | 42000 | 42000 | 41950 | 40 |
| 494 | 20230728 | 104700 | 2112193950 | 42000 | 41950 | 42000 | 41950 | 7 |
| 495 | 20230728 | 104600 | 2111900100 | 41950 | 41900 | 42000 | 41900 | 49 |
| 496 | 20230728 | 104500 | 2109844050 | 41900 | 41900 | 41950 | 41900 | 9 |
| 497 | 20230728 | 104400 | 2109466650 | 41900 | 41950 | 41950 | 41900 | 74 |
| 498 | 20230728 | 104300 | 2106362850 | 41900 | 41900 | 41900 | 41900 | 14 |
| 499 | 20230728 | 104200 | 2105776250 | 41900 | 41900 | 41900 | 41900 | 100 |
| 500 | 20230728 | 104100 | 2101586250 | 41850 | 41900 | 41900 | 41850 | 417 |
| 501 | 20230728 | 104000 | 2084114050 | 41850 | 41900 | 41950 | 41850 | 22 |
| 502 | 20230728 | 103900 | 2083191650 | 41900 | 41850 | 41900 | 41850 | 347 |
| 503 | 20230728 | 103800 | 2068652800 | 41900 | 41850 | 41900 | 41850 | 244 |
| 504 | 20230728 | 103700 | 2058430600 | 41850 | 41850 | 41850 | 41850 | 3 |
| 505 | 20230728 | 103600 | 2058305050 | 41900 | 41850 | 41900 | 41850 | 9 |
| 506 | 20230728 | 103500 | 2057928100 | 41900 | 42000 | 42000 | 41900 | 254 |
| 507 | 20230728 | 103400 | 2047284700 | 41900 | 42000 | 42000 | 41900 | 2344 |
| 508 | 20230728 | 103300 | 1948909150 | 42000 | 42050 | 42050 | 42000 | 7 |
| 509 | 20230728 | 103200 | 1948614900 | 42000 | 42000 | 42000 | 42000 | 44 |
| 510 | 20230728 | 103100 | 1946766900 | 42050 | 42050 | 42050 | 42050 | 34 |
| 511 | 20230728 | 103000 | 1945337200 | 42000 | 42050 | 42050 | 42000 | 133 |
| 512 | 20230728 | 102900 | 1939747050 | 42050 | 42050 | 42050 | 42000 | 493 |
| 513 | 20230728 | 102800 | 1919026050 | 42100 | 42000 | 42250 | 42000 | 2184 |
| 514 | 20230728 | 102700 | 1827011050 | 42000 | 42050 | 42050 | 42000 | 65 |
| 515 | 20230728 | 102600 | 1824280650 | 42050 | 42050 | 42100 | 42000 | 1884 |
| 516 | 20230728 | 102500 | 1745097500 | 42100 | 42100 | 42100 | 42050 | 37 |
| 517 | 20230728 | 102400 | 1743539900 | 42100 | 42100 | 42100 | 42050 | 108 |
| 518 | 20230728 | 102300 | 1738996950 | 42050 | 42100 | 42100 | 42050 | 148 |
| 519 | 20230728 | 102200 | 1732766250 | 42200 | 42000 | 42250 | 41950 | 3083 |
| 520 | 20230728 | 102100 | 1603170000 | 41950 | 41950 | 42000 | 41950 | 129 |
| 521 | 20230728 | 102000 | 1597757300 | 41900 | 41900 | 41900 | 41900 | 27 |
| 522 | 20230728 | 101900 | 1596626000 | 42000 | 41950 | 42000 | 41900 | 641 |
| 523 | 20230728 | 101800 | 1569736200 | 41900 | 41900 | 41900 | 41900 | 15 |
| 524 | 20230728 | 101700 | 1569107700 | 41900 | 41900 | 41900 | 41900 | 307 |
| 525 | 20230728 | 101600 | 1556244400 | 41950 | 41900 | 41950 | 41900 | 33 |
| 526 | 20230728 | 101500 | 1554861600 | 41950 | 41850 | 41950 | 41850 | 534 |
| 527 | 20230728 | 101400 | 1532498400 | 41850 | 41850 | 41850 | 41850 | 256 |
| 528 | 20230728 | 101300 | 1521784800 | 41850 | 41800 | 41850 | 41750 | 512 |
| 529 | 20230728 | 101200 | 1500387550 | 41800 | 41900 | 41900 | 41750 | 1044 |
| 530 | 20230728 | 101100 | 1456702250 | 41750 | 41800 | 41950 | 41750 | 2413 |
| 531 | 20230728 | 101000 | 1355784750 | 41800 | 41800 | 41800 | 41800 | 87 |
| 532 | 20230728 | 100900 | 1352148150 | 41800 | 41850 | 41850 | 41800 | 13 |
| 533 | 20230728 | 100800 | 1351604550 | 41850 | 41850 | 41850 | 41800 | 32 |
| 534 | 20230728 | 100700 | 1350265450 | 41800 | 41850 | 41850 | 41800 | 317 |
| 535 | 20230728 | 100600 | 1336999350 | 41850 | 41850 | 41850 | 41850 | 89 |
| 536 | 20230728 | 100500 | 1333274700 | 41850 | 41850 | 41850 | 41850 | 196 |
| 537 | 20230728 | 100400 | 1325072100 | 41850 | 41850 | 41900 | 41850 | 386 |
| 538 | 20230728 | 100300 | 1308913800 | 41900 | 41950 | 41950 | 41900 | 516 |
| 539 | 20230728 | 100200 | 1287274700 | 41950 | 41950 | 41950 | 41950 | 65 |
| 540 | 20230728 | 100100 | 1284547950 | 42050 | 42000 | 42050 | 41950 | 197 |
| 541 | 20230728 | 100000 | 1276274800 | 41950 | 41900 | 41950 | 41900 | 722 |
| 542 | 20230728 | 095900 | 1246016850 | 41950 | 41950 | 41950 | 41950 | 290 |
| 543 | 20230728 | 095800 | 1233851350 | 41950 | 41950 | 41950 | 41900 | 619 |
| 544 | 20230728 | 095700 | 1207884350 | 41900 | 41900 | 41950 | 41900 | 60 |
| 545 | 20230728 | 095600 | 1205369950 | 41900 | 41950 | 41950 | 41900 | 33 |
| 546 | 20230728 | 095500 | 1203986600 | 41900 | 41900 | 41900 | 41900 | 2 |
| 547 | 20230728 | 095400 | 1203902800 | 41900 | 41950 | 41950 | 41900 | 16 |
| 548 | 20230728 | 095300 | 1203232250 | 41900 | 41900 | 41900 | 41900 | 210 |
| 549 | 20230728 | 095200 | 1194433250 | 41900 | 41900 | 41900 | 41900 | 483 |
| 550 | 20230728 | 095100 | 1174195550 | 41900 | 42000 | 42000 | 41900 | 4 |
| 551 | 20230728 | 095000 | 1174027750 | 42000 | 41900 | 42000 | 41900 | 6 |
| 552 | 20230728 | 094900 | 1173775950 | 41900 | 42000 | 42000 | 41900 | 181 |
| 553 | 20230728 | 094800 | 1166180000 | 42000 | 42100 | 42100 | 42000 | 450 |
| 554 | 20230728 | 094700 | 1147260050 | 42100 | 41950 | 42100 | 41950 | 151 |
| 555 | 20230728 | 094600 | 1140916150 | 41950 | 41900 | 41950 | 41900 | 382 |
| 556 | 20230728 | 094500 | 1124900750 | 41950 | 42050 | 42050 | 41900 | 1237 |
| 557 | 20230728 | 094400 | 1072966650 | 42050 | 42050 | 42050 | 42050 | 2 |
| 558 | 20230728 | 094300 | 1072882550 | 42050 | 42050 | 42100 | 42050 | 165 |
| 559 | 20230728 | 094200 | 1065944150 | 42050 | 42050 | 42050 | 42050 | 400 |
| 560 | 20230728 | 094100 | 1049124150 | 42000 | 42150 | 42150 | 41950 | 3820 |
| 561 | 20230728 | 094000 | 888407650 | 42200 | 42200 | 42200 | 42150 | 22 |
| 562 | 20230728 | 093900 | 887479650 | 42200 | 42150 | 42200 | 42150 | 84 |
| 563 | 20230728 | 093800 | 883934950 | 42200 | 42200 | 42200 | 42200 | 20 |
| 564 | 20230728 | 093700 | 883090950 | 42150 | 42150 | 42150 | 42100 | 353 |
| 565 | 20230728 | 093600 | 868212100 | 42150 | 42050 | 42150 | 42000 | 787 |
| 566 | 20230728 | 093500 | 835085600 | 42050 | 42050 | 42050 | 42050 | 1 |
| 567 | 20230728 | 093400 | 835043550 | 42000 | 42000 | 42050 | 42000 | 172 |
| 568 | 20230728 | 093300 | 827819350 | 42000 | 42000 | 42000 | 42000 | 244 |
| 569 | 20230728 | 093200 | 817571350 | 42050 | 42000 | 42050 | 42000 | 8 |
| 570 | 20230728 | 093100 | 817235050 | 42050 | 42200 | 42200 | 42000 | 329 |
| 571 | 20230728 | 093000 | 803364700 | 42200 | 42100 | 42200 | 42000 | 849 |
| 572 | 20230728 | 092900 | 767630550 | 42100 | 42150 | 42150 | 42100 | 258 |
| 573 | 20230728 | 092800 | 756768350 | 42100 | 42100 | 42100 | 42100 | 44 |
| 574 | 20230728 | 092700 | 754915950 | 42050 | 42200 | 42200 | 42050 | 1019 |
| 575 | 20230728 | 092600 | 711973100 | 42150 | 42150 | 42150 | 42150 | 3 |
| 576 | 20230728 | 092500 | 711846650 | 42200 | 42150 | 42200 | 42150 | 6 |
| 577 | 20230728 | 092400 | 711593550 | 42200 | 42150 | 42200 | 42150 | 692 |
| 578 | 20230728 | 092300 | 682391750 | 42150 | 42300 | 42300 | 42000 | 3711 |
| 579 | 20230728 | 092200 | 526038800 | 42400 | 42300 | 42400 | 42300 | 385 |
| 580 | 20230728 | 092100 | 509752000 | 42250 | 42250 | 42250 | 42250 | 15 |
| 581 | 20230728 | 092000 | 509118250 | 42250 | 42150 | 42350 | 42000 | 1702 |
| 582 | 20230728 | 091900 | 437420600 | 42250 | 42250 | 42250 | 42100 | 241 |
| 583 | 20230728 | 091800 | 427238650 | 42250 | 42200 | 42250 | 42200 | 218 |
| 584 | 20230728 | 091700 | 418038350 | 42250 | 42250 | 42250 | 42250 | 12 |
| 585 | 20230728 | 091600 | 417531350 | 42250 | 42300 | 42300 | 42200 | 444 |
| 586 | 20230728 | 091500 | 398765300 | 42300 | 42300 | 42350 | 42300 | 194 |
| 587 | 20230728 | 091400 | 390558400 | 42350 | 42350 | 42350 | 42350 | 19 |
| 588 | 20230728 | 091300 | 389753750 | 42250 | 42350 | 42350 | 42250 | 39 |
| 589 | 20230728 | 091200 | 388102300 | 42200 | 42200 | 42350 | 42100 | 165 |
| 590 | 20230728 | 091100 | 381142800 | 42300 | 42450 | 42450 | 42300 | 585 |
| 591 | 20230728 | 091000 | 356355600 | 42500 | 42450 | 42500 | 42450 | 21 |
| 592 | 20230728 | 090900 | 355463500 | 42450 | 42450 | 42450 | 42450 | 43 |
| 593 | 20230728 | 090800 | 353638150 | 42500 | 42600 | 42600 | 42450 | 307 |
| 594 | 20230728 | 090700 | 340586350 | 42500 | 42350 | 42600 | 42350 | 947 |
| 595 | 20230728 | 090600 | 300367450 | 42400 | 42200 | 42400 | 42200 | 350 |
| 596 | 20230728 | 090500 | 285568800 | 42200 | 42250 | 42300 | 42100 | 3052 |
| 597 | 20230728 | 090400 | 156676900 | 42350 | 42350 | 42350 | 42350 | 197 |
| 598 | 20230728 | 090300 | 148333950 | 42200 | 42200 | 42200 | 42200 | 30 |
| 599 | 20230728 | 090200 | 147067950 | 42200 | 42150 | 42250 | 41700 | 1235 |
| 600 | 20230728 | 090100 | 95084650 | 42400 | 41950 | 42400 | 41950 | 119 |
| 601 | 20230728 | 090000 | 90059750 | 41950 | 42050 | 42050 | 41700 | 2143 |