31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 3 | 20230728 | 184900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230728 | 184800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230728 | 184700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230728 | 184600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230728 | 184500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230728 | 184400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230728 | 184300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230728 | 184200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230728 | 184100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230728 | 184000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230728 | 183900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230728 | 183800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230728 | 183700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230728 | 183600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230728 | 183500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230728 | 183400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230728 | 183300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230728 | 183200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230728 | 183100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230728 | 183000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230728 | 182900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230728 | 182800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230728 | 182700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230728 | 182600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230728 | 182500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230728 | 182400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230728 | 182300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230728 | 182200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230728 | 182100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230728 | 182000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 33 | 20230728 | 181900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230728 | 181800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230728 | 181700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230728 | 181600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230728 | 181500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230728 | 181400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230728 | 181300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230728 | 181200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230728 | 181100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230728 | 181000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230728 | 180900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230728 | 180800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230728 | 180700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230728 | 180600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230728 | 180500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230728 | 180400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230728 | 180300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230728 | 180200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230728 | 180100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230728 | 180000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230728 | 175900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230728 | 175800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230728 | 175700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230728 | 175600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230728 | 175500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230728 | 175400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230728 | 175300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230728 | 175200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230728 | 175100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230728 | 175000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 63 | 20230728 | 174900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230728 | 174800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230728 | 174700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230728 | 174600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230728 | 174500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230728 | 174400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230728 | 174300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230728 | 174200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230728 | 174100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230728 | 174000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230728 | 173900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230728 | 173800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230728 | 173700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230728 | 173600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230728 | 173500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230728 | 173400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230728 | 173300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230728 | 173200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230728 | 173100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230728 | 173000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230728 | 172900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230728 | 172800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230728 | 172700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230728 | 172600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230728 | 172500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230728 | 172400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230728 | 172300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230728 | 172200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230728 | 172100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230728 | 172000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 93 | 20230728 | 171900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230728 | 171800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230728 | 171700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230728 | 171600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230728 | 171500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230728 | 171400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230728 | 171300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230728 | 171200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230728 | 171100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230728 | 171000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230728 | 170900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230728 | 170800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230728 | 170700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230728 | 170600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230728 | 170500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230728 | 170400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230728 | 170300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230728 | 170200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230728 | 170100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230728 | 170000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230728 | 165900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230728 | 165800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230728 | 165700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230728 | 165600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230728 | 165500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230728 | 165400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230728 | 165300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230728 | 165200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230728 | 165100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230728 | 165000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 123 | 20230728 | 164900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230728 | 164800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230728 | 164700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230728 | 164600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230728 | 164500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230728 | 164400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230728 | 164300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230728 | 164200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230728 | 164100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230728 | 164000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230728 | 163900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230728 | 163800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230728 | 163700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230728 | 163600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230728 | 163500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230728 | 163400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230728 | 163300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230728 | 163200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230728 | 163100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230728 | 163000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230728 | 162900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230728 | 162800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230728 | 162700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230728 | 162600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230728 | 162500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230728 | 162400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230728 | 162300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230728 | 162200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230728 | 162100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230728 | 162000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 153 | 20230728 | 161900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230728 | 161800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230728 | 161700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230728 | 161600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230728 | 161500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230728 | 161400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230728 | 161300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230728 | 161200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230728 | 161100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230728 | 161000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230728 | 160900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230728 | 160800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230728 | 160700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230728 | 160600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230728 | 160500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230728 | 160400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230728 | 160300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230728 | 160200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230728 | 160100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230728 | 160000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230728 | 155900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230728 | 155800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230728 | 155700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230728 | 155600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230728 | 155500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230728 | 155400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230728 | 155300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230728 | 155200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230728 | 155100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230728 | 155000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 183 | 20230728 | 154900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230728 | 154800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230728 | 154700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230728 | 154600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230728 | 154500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230728 | 154400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230728 | 154300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230728 | 154200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230728 | 154100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230728 | 154000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230728 | 153900 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230728 | 153800 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230728 | 153700 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230728 | 153600 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230728 | 153500 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230728 | 153400 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230728 | 153300 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230728 | 153200 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230728 | 153100 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230728 | 153000 | 5042875050 | 33050 | 33050 | 33050 | 33050 | 9687 |
| 203 | 20230728 | 152900 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230728 | 152800 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230728 | 152700 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230728 | 152600 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230728 | 152500 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230728 | 152400 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230728 | 152300 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230728 | 152200 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230728 | 152100 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230728 | 152000 | 4722719700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 213 | 20230728 | 151900 | 4722719700 | 33450 | 33300 | 33450 | 33300 | 389 |
| 214 | 20230728 | 151800 | 4709731350 | 33350 | 33400 | 33400 | 33350 | 437 |
| 215 | 20230728 | 151700 | 4695142200 | 33350 | 33400 | 33450 | 33350 | 248 |
| 216 | 20230728 | 151600 | 4686855250 | 33450 | 33450 | 33450 | 33450 | 188 |
| 217 | 20230728 | 151500 | 4680566650 | 33400 | 33450 | 33450 | 33400 | 257 |
| 218 | 20230728 | 151400 | 4671970400 | 33450 | 33450 | 33450 | 33400 | 199 |
| 219 | 20230728 | 151300 | 4665313900 | 33450 | 33400 | 33450 | 33300 | 262 |
| 220 | 20230728 | 151200 | 4656555850 | 33400 | 33400 | 33500 | 33350 | 359 |
| 221 | 20230728 | 151100 | 4644561100 | 33500 | 33400 | 33500 | 33250 | 181 |
| 222 | 20230728 | 151000 | 4638511050 | 33200 | 33400 | 33500 | 33200 | 1209 |
| 223 | 20230728 | 150900 | 4598188650 | 33400 | 33500 | 33500 | 33400 | 234 |
| 224 | 20230728 | 150800 | 4590355500 | 33450 | 33450 | 33500 | 33450 | 234 |
| 225 | 20230728 | 150700 | 4582526100 | 33450 | 33500 | 33500 | 33450 | 381 |
| 226 | 20230728 | 150600 | 4569772950 | 33450 | 33450 | 33500 | 33450 | 201 |
| 227 | 20230728 | 150500 | 4563039750 | 33500 | 33500 | 33550 | 33450 | 303 |
| 228 | 20230728 | 150400 | 4552884600 | 33550 | 33500 | 33550 | 33450 | 305 |
| 229 | 20230728 | 150300 | 4542658400 | 33500 | 33600 | 33600 | 33500 | 267 |
| 230 | 20230728 | 150200 | 4533693700 | 33600 | 33550 | 33600 | 33550 | 270 |
| 231 | 20230728 | 150100 | 4524626400 | 33550 | 33550 | 33550 | 33500 | 250 |
| 232 | 20230728 | 150000 | 4516242500 | 33550 | 33550 | 33550 | 33500 | 314 |
| 233 | 20230728 | 145900 | 4505714650 | 33550 | 33500 | 33550 | 33450 | 286 |
| 234 | 20230728 | 145800 | 4496127050 | 33500 | 33500 | 33500 | 33450 | 481 |
| 235 | 20230728 | 145700 | 4480028000 | 33450 | 33500 | 33550 | 33450 | 285 |
| 236 | 20230728 | 145600 | 4470480650 | 33500 | 33550 | 33600 | 33450 | 985 |
| 237 | 20230728 | 145500 | 4437491250 | 33550 | 33550 | 33550 | 33500 | 241 |
| 238 | 20230728 | 145400 | 4429407400 | 33600 | 33600 | 33650 | 33500 | 475 |
| 239 | 20230728 | 145300 | 4413450700 | 33550 | 33500 | 33600 | 33500 | 313 |
| 240 | 20230728 | 145200 | 4402946950 | 33550 | 33550 | 33550 | 33450 | 212 |
| 241 | 20230728 | 145100 | 4395840150 | 33550 | 33600 | 33600 | 33500 | 319 |
| 242 | 20230728 | 145000 | 4385142200 | 33600 | 33600 | 33600 | 33550 | 459 |
| 243 | 20230728 | 144900 | 4369728800 | 33600 | 33600 | 33600 | 33550 | 398 |
| 244 | 20230728 | 144800 | 4356363800 | 33550 | 33650 | 33650 | 33500 | 368 |
| 245 | 20230728 | 144700 | 4343992600 | 33600 | 33550 | 33600 | 33550 | 301 |
| 246 | 20230728 | 144600 | 4333888800 | 33550 | 33550 | 33600 | 33500 | 338 |
| 247 | 20230728 | 144500 | 4322547750 | 33550 | 33500 | 33550 | 33500 | 391 |
| 248 | 20230728 | 144400 | 4309431700 | 33500 | 33550 | 33550 | 33450 | 728 |
| 249 | 20230728 | 144300 | 4285051500 | 33550 | 33550 | 33600 | 33500 | 358 |
| 250 | 20230728 | 144200 | 4273042900 | 33500 | 33500 | 33500 | 33450 | 387 |
| 251 | 20230728 | 144100 | 4260091300 | 33500 | 33550 | 33550 | 33450 | 423 |
| 252 | 20230728 | 144000 | 4245919800 | 33500 | 33500 | 33550 | 33450 | 307 |
| 253 | 20230728 | 143900 | 4235634900 | 33500 | 33500 | 33500 | 33450 | 248 |
| 254 | 20230728 | 143800 | 4227327050 | 33500 | 33500 | 33500 | 33500 | 184 |
| 255 | 20230728 | 143700 | 4221163050 | 33500 | 33500 | 33500 | 33450 | 251 |
| 256 | 20230728 | 143600 | 4212756050 | 33550 | 33500 | 33550 | 33450 | 379 |
| 257 | 20230728 | 143500 | 4200060650 | 33500 | 33500 | 33500 | 33400 | 391 |
| 258 | 20230728 | 143400 | 4186972450 | 33450 | 33550 | 33550 | 33450 | 308 |
| 259 | 20230728 | 143300 | 4176661900 | 33500 | 33500 | 33500 | 33450 | 299 |
| 260 | 20230728 | 143200 | 4166646400 | 33500 | 33450 | 33500 | 33450 | 304 |
| 261 | 20230728 | 143100 | 4156470050 | 33500 | 33400 | 33500 | 33400 | 279 |
| 262 | 20230728 | 143000 | 4147144150 | 33400 | 33500 | 33500 | 33350 | 435 |
| 263 | 20230728 | 142900 | 4132611200 | 33450 | 33400 | 33450 | 33400 | 250 |
| 264 | 20230728 | 142800 | 4124254400 | 33400 | 33350 | 33450 | 33350 | 436 |
| 265 | 20230728 | 142700 | 4109697500 | 33400 | 33500 | 33550 | 33400 | 615 |
| 266 | 20230728 | 142600 | 4089126600 | 33500 | 33500 | 33500 | 33450 | 318 |
| 267 | 20230728 | 142500 | 4078473700 | 33500 | 33500 | 33500 | 33450 | 372 |
| 268 | 20230728 | 142400 | 4066017500 | 33500 | 33450 | 33500 | 33450 | 268 |
| 269 | 20230728 | 142300 | 4057044350 | 33450 | 33600 | 33600 | 33400 | 760 |
| 270 | 20230728 | 142200 | 4031606750 | 33550 | 33600 | 33600 | 33550 | 514 |
| 271 | 20230728 | 142100 | 4014354900 | 33600 | 33600 | 33600 | 33550 | 597 |
| 272 | 20230728 | 142000 | 3994296350 | 33600 | 33600 | 33600 | 33550 | 274 |
| 273 | 20230728 | 141900 | 3985090600 | 33600 | 33550 | 33600 | 33550 | 243 |
| 274 | 20230728 | 141800 | 3976931100 | 33550 | 33550 | 33600 | 33500 | 320 |
| 275 | 20230728 | 141700 | 3966193000 | 33550 | 33500 | 33550 | 33450 | 498 |
| 276 | 20230728 | 141600 | 3949493550 | 33500 | 33500 | 33500 | 33500 | 271 |
| 277 | 20230728 | 141500 | 3940415050 | 33500 | 33450 | 33500 | 33400 | 306 |
| 278 | 20230728 | 141400 | 3930184050 | 33450 | 33450 | 33500 | 33450 | 669 |
| 279 | 20230728 | 141300 | 3907787050 | 33450 | 33450 | 33450 | 33350 | 393 |
| 280 | 20230728 | 141200 | 3894662650 | 33350 | 33350 | 33450 | 33350 | 290 |
| 281 | 20230728 | 141100 | 3884986200 | 33250 | 33350 | 33350 | 33250 | 370 |
| 282 | 20230728 | 141000 | 3872662450 | 33350 | 33300 | 33350 | 33250 | 403 |
| 283 | 20230728 | 140900 | 3859241200 | 33250 | 33350 | 33350 | 33250 | 537 |
| 284 | 20230728 | 140800 | 3841353050 | 33400 | 33550 | 33600 | 33400 | 767 |
| 285 | 20230728 | 140700 | 3815669950 | 33550 | 33550 | 33550 | 33500 | 249 |
| 286 | 20230728 | 140600 | 3807319000 | 33550 | 33550 | 33550 | 33500 | 351 |
| 287 | 20230728 | 140500 | 3795545750 | 33550 | 33550 | 33550 | 33500 | 371 |
| 288 | 20230728 | 140400 | 3783102700 | 33550 | 33500 | 33550 | 33500 | 475 |
| 289 | 20230728 | 140300 | 3767179050 | 33550 | 33500 | 33550 | 33500 | 211 |
| 290 | 20230728 | 140200 | 3760106300 | 33500 | 33500 | 33500 | 33500 | 274 |
| 291 | 20230728 | 140100 | 3750927300 | 33450 | 33500 | 33500 | 33450 | 263 |
| 292 | 20230728 | 140000 | 3742121850 | 33500 | 33500 | 33550 | 33500 | 375 |
| 293 | 20230728 | 135900 | 3729558050 | 33500 | 33550 | 33550 | 33450 | 513 |
| 294 | 20230728 | 135800 | 3712376650 | 33500 | 33550 | 33550 | 33500 | 385 |
| 295 | 20230728 | 135700 | 3699463400 | 33550 | 33500 | 33550 | 33450 | 647 |
| 296 | 20230728 | 135600 | 3677769200 | 33500 | 33400 | 33500 | 33400 | 417 |
| 297 | 20230728 | 135500 | 3663826150 | 33400 | 33450 | 33450 | 33400 | 714 |
| 298 | 20230728 | 135400 | 3639969800 | 33450 | 33350 | 33450 | 33350 | 1006 |
| 299 | 20230728 | 135300 | 3606376600 | 33350 | 33350 | 33350 | 33300 | 326 |
| 300 | 20230728 | 135200 | 3595506200 | 33350 | 33350 | 33350 | 33300 | 312 |
| 301 | 20230728 | 135100 | 3585102900 | 33350 | 33350 | 33350 | 33350 | 462 |
| 302 | 20230728 | 135000 | 3569695200 | 33300 | 33400 | 33450 | 33300 | 826 |
| 303 | 20230728 | 134900 | 3542109500 | 33450 | 33400 | 33450 | 33300 | 569 |
| 304 | 20230728 | 134800 | 3523112400 | 33400 | 33350 | 33400 | 33350 | 386 |
| 305 | 20230728 | 134700 | 3510231950 | 33350 | 33250 | 33350 | 33250 | 1207 |
| 306 | 20230728 | 134600 | 3470082600 | 33250 | 33300 | 33350 | 33200 | 743 |
| 307 | 20230728 | 134500 | 3445342850 | 33300 | 33250 | 33300 | 33250 | 350 |
| 308 | 20230728 | 134400 | 3433690100 | 33250 | 33250 | 33250 | 33250 | 341 |
| 309 | 20230728 | 134300 | 3422351850 | 33250 | 33250 | 33250 | 33200 | 475 |
| 310 | 20230728 | 134200 | 3406574550 | 33250 | 33200 | 33300 | 33200 | 391 |
| 311 | 20230728 | 134100 | 3393575650 | 33200 | 33150 | 33200 | 33150 | 564 |
| 312 | 20230728 | 134000 | 3374865600 | 33150 | 33150 | 33200 | 33100 | 377 |
| 313 | 20230728 | 133900 | 3362367100 | 33150 | 33150 | 33150 | 33100 | 422 |
| 314 | 20230728 | 133800 | 3348383150 | 33150 | 33100 | 33150 | 33050 | 1004 |
| 315 | 20230728 | 133700 | 3315146050 | 33100 | 33150 | 33150 | 33100 | 364 |
| 316 | 20230728 | 133600 | 3303095750 | 33100 | 33050 | 33100 | 33000 | 323 |
| 317 | 20230728 | 133500 | 3292418550 | 33100 | 33050 | 33100 | 33000 | 637 |
| 318 | 20230728 | 133400 | 3271364550 | 33000 | 32900 | 33000 | 32900 | 245 |
| 319 | 20230728 | 133300 | 3263295300 | 32850 | 32800 | 32850 | 32800 | 1345 |
| 320 | 20230728 | 133200 | 3219122550 | 32850 | 32800 | 32850 | 32800 | 695 |
| 321 | 20230728 | 133100 | 3196319800 | 32750 | 32650 | 32800 | 32650 | 4157 |
| 322 | 20230728 | 133000 | 3060527250 | 32650 | 32650 | 32650 | 32600 | 285 |
| 323 | 20230728 | 132900 | 3051223900 | 32650 | 32650 | 32650 | 32650 | 150 |
| 324 | 20230728 | 132800 | 3046326400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 325 | 20230728 | 132700 | 3046326400 | 32600 | 32650 | 32650 | 32600 | 213 |
| 326 | 20230728 | 132600 | 3039378850 | 32650 | 32650 | 32650 | 32600 | 378 |
| 327 | 20230728 | 132500 | 3027041000 | 32650 | 32650 | 32650 | 32650 | 6 |
| 328 | 20230728 | 132400 | 3026845100 | 32600 | 32600 | 32650 | 32600 | 125 |
| 329 | 20230728 | 132300 | 3022766400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 330 | 20230728 | 132200 | 3022766400 | 32600 | 32600 | 32600 | 32550 | 54 |
| 331 | 20230728 | 132100 | 3021006100 | 32600 | 32650 | 32650 | 32600 | 76 |
| 332 | 20230728 | 132000 | 3018527150 | 32600 | 32600 | 32600 | 32600 | 140 |
| 333 | 20230728 | 131900 | 3013963150 | 32600 | 32600 | 32600 | 32600 | 79 |
| 334 | 20230728 | 131800 | 3011387750 | 32600 | 32600 | 32600 | 32600 | 44 |
| 335 | 20230728 | 131700 | 3009953350 | 32600 | 32650 | 32650 | 32600 | 233 |
| 336 | 20230728 | 131600 | 3002357500 | 32600 | 32650 | 32650 | 32600 | 41 |
| 337 | 20230728 | 131500 | 3001020850 | 32650 | 32600 | 32650 | 32600 | 271 |
| 338 | 20230728 | 131400 | 2992184700 | 32600 | 32650 | 32650 | 32600 | 46 |
| 339 | 20230728 | 131300 | 2990685050 | 32600 | 32650 | 32650 | 32600 | 14 |
| 340 | 20230728 | 131200 | 2990228050 | 32650 | 32650 | 32650 | 32650 | 172 |
| 341 | 20230728 | 131100 | 2984612250 | 32650 | 32700 | 32700 | 32600 | 605 |
| 342 | 20230728 | 131000 | 2964862250 | 32700 | 32800 | 32800 | 32700 | 771 |
| 343 | 20230728 | 130900 | 2939647400 | 32800 | 32750 | 32800 | 32750 | 29 |
| 344 | 20230728 | 130800 | 2938696300 | 32750 | 32750 | 32800 | 32750 | 143 |
| 345 | 20230728 | 130700 | 2934010000 | 32750 | 32750 | 32750 | 32750 | 313 |
| 346 | 20230728 | 130600 | 2923759250 | 32800 | 32750 | 32800 | 32750 | 84 |
| 347 | 20230728 | 130500 | 2921005650 | 32750 | 32800 | 32800 | 32750 | 302 |
| 348 | 20230728 | 130400 | 2911101150 | 32850 | 32800 | 32850 | 32800 | 32 |
| 349 | 20230728 | 130300 | 2910050050 | 32850 | 32800 | 32850 | 32800 | 81 |
| 350 | 20230728 | 130200 | 2907392500 | 32800 | 32800 | 32800 | 32800 | 327 |
| 351 | 20230728 | 130100 | 2896666900 | 32800 | 32800 | 32800 | 32800 | 79 |
| 352 | 20230728 | 130000 | 2894075700 | 32850 | 32850 | 32850 | 32800 | 17 |
| 353 | 20230728 | 125900 | 2893517350 | 32850 | 32800 | 32850 | 32800 | 23 |
| 354 | 20230728 | 125800 | 2892762300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 355 | 20230728 | 125700 | 2892762300 | 32850 | 32750 | 32850 | 32750 | 160 |
| 356 | 20230728 | 125600 | 2887514650 | 32800 | 32800 | 32800 | 32800 | 35 |
| 357 | 20230728 | 125500 | 2886366650 | 32750 | 32800 | 32800 | 32750 | 22 |
| 358 | 20230728 | 125400 | 2885645150 | 32800 | 32800 | 32800 | 32800 | 100 |
| 359 | 20230728 | 125300 | 2882365150 | 32800 | 32800 | 32800 | 32800 | 213 |
| 360 | 20230728 | 125200 | 2875378750 | 32800 | 32800 | 32800 | 32800 | 32 |
| 361 | 20230728 | 125100 | 2874329150 | 32800 | 32750 | 32800 | 32750 | 100 |
| 362 | 20230728 | 125000 | 2871049250 | 32800 | 32850 | 32850 | 32800 | 24 |
| 363 | 20230728 | 124900 | 2870261550 | 32850 | 32850 | 32850 | 32850 | 9 |
| 364 | 20230728 | 124800 | 2869965900 | 32750 | 32800 | 32850 | 32750 | 335 |
| 365 | 20230728 | 124700 | 2858986650 | 32800 | 32800 | 32800 | 32800 | 76 |
| 366 | 20230728 | 124600 | 2856493850 | 32750 | 32850 | 32850 | 32750 | 83 |
| 367 | 20230728 | 124500 | 2853771350 | 32800 | 32800 | 32800 | 32700 | 716 |
| 368 | 20230728 | 124400 | 2830316800 | 32800 | 32850 | 32850 | 32800 | 1277 |
| 369 | 20230728 | 124300 | 2788393000 | 32900 | 32900 | 32900 | 32900 | 54 |
| 370 | 20230728 | 124200 | 2786616400 | 32900 | 32900 | 32900 | 32900 | 127 |
| 371 | 20230728 | 124100 | 2782438100 | 32900 | 32950 | 32950 | 32850 | 69 |
| 372 | 20230728 | 124000 | 2780168000 | 32950 | 32950 | 32950 | 32950 | 32 |
| 373 | 20230728 | 123900 | 2779113600 | 32850 | 32950 | 32950 | 32850 | 693 |
| 374 | 20230728 | 123800 | 2756336050 | 32950 | 32950 | 32950 | 32950 | 161 |
| 375 | 20230728 | 123700 | 2751031100 | 33050 | 32950 | 33050 | 32900 | 279 |
| 376 | 20230728 | 123600 | 2741825950 | 33000 | 32950 | 33000 | 32900 | 26 |
| 377 | 20230728 | 123500 | 2740969250 | 33000 | 33000 | 33000 | 32850 | 876 |
| 378 | 20230728 | 123400 | 2712114850 | 33000 | 33050 | 33150 | 33000 | 587 |
| 379 | 20230728 | 123300 | 2692711850 | 32950 | 33000 | 33000 | 32950 | 673 |
| 380 | 20230728 | 123200 | 2670504100 | 32950 | 32850 | 33000 | 32850 | 4038 |
| 381 | 20230728 | 123100 | 2537824200 | 32850 | 32850 | 32850 | 32850 | 35 |
| 382 | 20230728 | 123000 | 2536674450 | 32800 | 32800 | 32800 | 32800 | 214 |
| 383 | 20230728 | 122900 | 2529655250 | 32800 | 32750 | 32800 | 32750 | 336 |
| 384 | 20230728 | 122800 | 2518650750 | 32750 | 32750 | 32800 | 32750 | 2168 |
| 385 | 20230728 | 122700 | 2447635700 | 32750 | 32800 | 32800 | 32750 | 131 |
| 386 | 20230728 | 122600 | 2443341400 | 32800 | 32800 | 32800 | 32800 | 79 |
| 387 | 20230728 | 122500 | 2440750200 | 32800 | 32800 | 32800 | 32800 | 11 |
| 388 | 20230728 | 122400 | 2440389400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 389 | 20230728 | 122300 | 2440389400 | 32750 | 32800 | 32800 | 32750 | 52 |
| 390 | 20230728 | 122200 | 2438683900 | 32800 | 32800 | 32800 | 32800 | 70 |
| 391 | 20230728 | 122100 | 2436387900 | 32800 | 32750 | 32800 | 32750 | 2 |
| 392 | 20230728 | 122000 | 2436322350 | 32750 | 32750 | 32750 | 32750 | 236 |
| 393 | 20230728 | 121900 | 2428593350 | 32750 | 32800 | 32800 | 32750 | 33 |
| 394 | 20230728 | 121800 | 2427511550 | 32800 | 32800 | 32800 | 32800 | 12 |
| 395 | 20230728 | 121700 | 2427117950 | 32800 | 32800 | 32800 | 32800 | 1 |
| 396 | 20230728 | 121600 | 2427085150 | 32800 | 32800 | 32800 | 32800 | 21 |
| 397 | 20230728 | 121500 | 2426396350 | 32800 | 32800 | 32800 | 32800 | 26 |
| 398 | 20230728 | 121400 | 2425543550 | 32800 | 32750 | 32800 | 32750 | 13 |
| 399 | 20230728 | 121300 | 2425117300 | 32800 | 32800 | 32800 | 32800 | 22 |
| 400 | 20230728 | 121200 | 2424395700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 401 | 20230728 | 121100 | 2424395700 | 32800 | 32800 | 32800 | 32800 | 10 |
| 402 | 20230728 | 121000 | 2424067700 | 32800 | 32800 | 32850 | 32800 | 410 |
| 403 | 20230728 | 120900 | 2410618650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 404 | 20230728 | 120800 | 2410618650 | 32800 | 32850 | 32850 | 32800 | 14 |
| 405 | 20230728 | 120700 | 2410158900 | 32850 | 32850 | 32850 | 32850 | 7 |
| 406 | 20230728 | 120600 | 2409928950 | 32850 | 32800 | 32850 | 32800 | 15 |
| 407 | 20230728 | 120500 | 2409436900 | 32800 | 32850 | 32850 | 32800 | 4 |
| 408 | 20230728 | 120400 | 2409305600 | 32850 | 32800 | 32850 | 32800 | 107 |
| 409 | 20230728 | 120300 | 2405794650 | 32800 | 32800 | 32800 | 32800 | 53 |
| 410 | 20230728 | 120200 | 2404056250 | 32800 | 32800 | 32800 | 32800 | 736 |
| 411 | 20230728 | 120100 | 2379915450 | 32800 | 32800 | 32850 | 32800 | 16 |
| 412 | 20230728 | 120000 | 2379390000 | 32850 | 32850 | 32850 | 32850 | 14 |
| 413 | 20230728 | 115900 | 2378930100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 414 | 20230728 | 115800 | 2378930100 | 32800 | 32800 | 32850 | 32800 | 164 |
| 415 | 20230728 | 115700 | 2373549900 | 32800 | 32800 | 32800 | 32800 | 44 |
| 416 | 20230728 | 115600 | 2372106700 | 32800 | 32850 | 32850 | 32800 | 44 |
| 417 | 20230728 | 115500 | 2370663400 | 32850 | 32850 | 32850 | 32850 | 9 |
| 418 | 20230728 | 115400 | 2370367750 | 32800 | 32850 | 32850 | 32800 | 33 |
| 419 | 20230728 | 115300 | 2369285300 | 32800 | 32800 | 32800 | 32800 | 400 |
| 420 | 20230728 | 115200 | 2356165300 | 32850 | 32800 | 32850 | 32800 | 23 |
| 421 | 20230728 | 115100 | 2355409850 | 32800 | 32800 | 32800 | 32800 | 5 |
| 422 | 20230728 | 115000 | 2355245850 | 32850 | 32850 | 32850 | 32850 | 13 |
| 423 | 20230728 | 114900 | 2354818800 | 32850 | 32850 | 32850 | 32850 | 7 |
| 424 | 20230728 | 114800 | 2354588850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 425 | 20230728 | 114700 | 2354588850 | 32850 | 32800 | 32850 | 32750 | 77 |
| 426 | 20230728 | 114600 | 2352063350 | 32800 | 32800 | 32850 | 32800 | 181 |
| 427 | 20230728 | 114500 | 2346125650 | 32800 | 32800 | 32800 | 32800 | 1 |
| 428 | 20230728 | 114400 | 2346092850 | 32800 | 32800 | 32800 | 32800 | 3 |
| 429 | 20230728 | 114300 | 2345994450 | 32850 | 32750 | 32850 | 32750 | 22 |
| 430 | 20230728 | 114200 | 2345272950 | 32850 | 32850 | 32850 | 32850 | 24 |
| 431 | 20230728 | 114100 | 2344484550 | 32850 | 32800 | 32850 | 32800 | 192 |
| 432 | 20230728 | 114000 | 2338182350 | 32850 | 32800 | 32850 | 32800 | 328 |
| 433 | 20230728 | 113900 | 2327423150 | 32800 | 32800 | 32800 | 32800 | 700 |
| 434 | 20230728 | 113800 | 2304463150 | 32800 | 32800 | 32800 | 32800 | 2 |
| 435 | 20230728 | 113700 | 2304397550 | 32850 | 32850 | 32850 | 32850 | 16 |
| 436 | 20230728 | 113600 | 2303871950 | 32850 | 32800 | 32850 | 32800 | 406 |
| 437 | 20230728 | 113500 | 2290540150 | 32800 | 32800 | 32800 | 32800 | 67 |
| 438 | 20230728 | 113400 | 2288342550 | 32800 | 32800 | 32850 | 32800 | 78 |
| 439 | 20230728 | 113300 | 2285783400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 440 | 20230728 | 113200 | 2285783400 | 32800 | 32850 | 32850 | 32800 | 19 |
| 441 | 20230728 | 113100 | 2285159300 | 32850 | 32800 | 32850 | 32800 | 68 |
| 442 | 20230728 | 113000 | 2282927700 | 32850 | 32800 | 32850 | 32800 | 18 |
| 443 | 20230728 | 112900 | 2282336500 | 32800 | 32800 | 32800 | 32800 | 172 |
| 444 | 20230728 | 112800 | 2276694900 | 32850 | 32800 | 32850 | 32800 | 33 |
| 445 | 20230728 | 112700 | 2275611650 | 32800 | 32800 | 32800 | 32800 | 149 |
| 446 | 20230728 | 112600 | 2270724450 | 32800 | 32800 | 32800 | 32800 | 100 |
| 447 | 20230728 | 112500 | 2267444450 | 32800 | 32850 | 32850 | 32800 | 72 |
| 448 | 20230728 | 112400 | 2265081800 | 32800 | 32850 | 32850 | 32800 | 187 |
| 449 | 20230728 | 112300 | 2258938950 | 32850 | 32800 | 32850 | 32800 | 116 |
| 450 | 20230728 | 112200 | 2255132000 | 32850 | 32850 | 32850 | 32800 | 58 |
| 451 | 20230728 | 112100 | 2253228200 | 32850 | 32850 | 32850 | 32850 | 11 |
| 452 | 20230728 | 112000 | 2252866850 | 32850 | 32850 | 32850 | 32800 | 166 |
| 453 | 20230728 | 111900 | 2247421850 | 32800 | 32800 | 32800 | 32800 | 302 |
| 454 | 20230728 | 111800 | 2237516250 | 32800 | 32800 | 32800 | 32800 | 5 |
| 455 | 20230728 | 111700 | 2237352250 | 32800 | 32800 | 32800 | 32800 | 21 |
| 456 | 20230728 | 111600 | 2236663450 | 32800 | 32800 | 32800 | 32750 | 57 |
| 457 | 20230728 | 111500 | 2234795750 | 32800 | 32800 | 32800 | 32750 | 46 |
| 458 | 20230728 | 111400 | 2233289100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 459 | 20230728 | 111300 | 2233289100 | 32800 | 32800 | 32800 | 32800 | 73 |
| 460 | 20230728 | 111200 | 2230894700 | 32800 | 32800 | 32800 | 32800 | 44 |
| 461 | 20230728 | 111100 | 2229451500 | 32800 | 32750 | 32800 | 32750 | 52 |
| 462 | 20230728 | 111000 | 2227746000 | 32850 | 32800 | 32850 | 32750 | 176 |
| 463 | 20230728 | 110900 | 2221972350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 464 | 20230728 | 110800 | 2221972350 | 32800 | 32800 | 32800 | 32800 | 4 |
| 465 | 20230728 | 110700 | 2221841150 | 32800 | 32700 | 32800 | 32700 | 31 |
| 466 | 20230728 | 110600 | 2220825700 | 32750 | 32750 | 32750 | 32700 | 59 |
| 467 | 20230728 | 110500 | 2218894550 | 32750 | 32750 | 32750 | 32750 | 57 |
| 468 | 20230728 | 110400 | 2217027800 | 32750 | 32800 | 32800 | 32750 | 70 |
| 469 | 20230728 | 110300 | 2214734300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 470 | 20230728 | 110200 | 2214734300 | 32750 | 32700 | 32800 | 32700 | 148 |
| 471 | 20230728 | 110100 | 2209882300 | 32800 | 32750 | 32800 | 32700 | 184 |
| 472 | 20230728 | 110000 | 2203854200 | 32750 | 32750 | 32750 | 32750 | 43 |
| 473 | 20230728 | 105900 | 2202445950 | 32750 | 32800 | 32800 | 32750 | 227 |
| 474 | 20230728 | 105800 | 2195006600 | 32800 | 32750 | 32800 | 32750 | 515 |
| 475 | 20230728 | 105700 | 2178139600 | 32750 | 32800 | 32800 | 32750 | 86 |
| 476 | 20230728 | 105600 | 2175318950 | 32800 | 32850 | 32850 | 32800 | 692 |
| 477 | 20230728 | 105500 | 2152615600 | 32850 | 32800 | 32850 | 32800 | 119 |
| 478 | 20230728 | 105400 | 2148712150 | 32800 | 32850 | 32850 | 32800 | 65 |
| 479 | 20230728 | 105300 | 2146577050 | 32800 | 32850 | 32850 | 32800 | 50 |
| 480 | 20230728 | 105200 | 2144936200 | 32800 | 32800 | 32800 | 32800 | 50 |
| 481 | 20230728 | 105100 | 2143296200 | 32800 | 32850 | 32850 | 32800 | 127 |
| 482 | 20230728 | 105000 | 2139126450 | 32850 | 32800 | 32850 | 32800 | 113 |
| 483 | 20230728 | 104900 | 2135419150 | 32850 | 32800 | 32850 | 32800 | 2 |
| 484 | 20230728 | 104800 | 2135353500 | 32800 | 32800 | 32850 | 32800 | 117 |
| 485 | 20230728 | 104700 | 2131515400 | 32850 | 32850 | 32850 | 32800 | 118 |
| 486 | 20230728 | 104600 | 2127642700 | 32850 | 32850 | 32850 | 32850 | 3 |
| 487 | 20230728 | 104500 | 2127544150 | 32850 | 32800 | 32850 | 32800 | 2 |
| 488 | 20230728 | 104400 | 2127478500 | 32850 | 32850 | 32850 | 32800 | 26 |
| 489 | 20230728 | 104300 | 2126624550 | 32850 | 32850 | 32850 | 32850 | 143 |
| 490 | 20230728 | 104200 | 2121927000 | 32850 | 32800 | 32850 | 32800 | 236 |
| 491 | 20230728 | 104100 | 2114182350 | 32800 | 32800 | 32800 | 32750 | 96 |
| 492 | 20230728 | 104000 | 2111033800 | 32750 | 32800 | 32800 | 32750 | 53 |
| 493 | 20230728 | 103900 | 2109296500 | 32800 | 32800 | 32800 | 32750 | 21 |
| 494 | 20230728 | 103800 | 2108607800 | 32800 | 32800 | 32800 | 32800 | 138 |
| 495 | 20230728 | 103700 | 2104081400 | 32700 | 32700 | 32700 | 32700 | 0 |
| 496 | 20230728 | 103600 | 2104081400 | 32700 | 32800 | 32800 | 32650 | 632 |
| 497 | 20230728 | 103500 | 2083405800 | 32800 | 32800 | 32850 | 32750 | 68 |
| 498 | 20230728 | 103400 | 2081175150 | 32800 | 32800 | 32800 | 32800 | 92 |
| 499 | 20230728 | 103300 | 2078157550 | 32750 | 32800 | 32800 | 32750 | 51 |
| 500 | 20230728 | 103200 | 2076484800 | 32800 | 32700 | 32800 | 32700 | 24 |
| 501 | 20230728 | 103100 | 2075697700 | 32800 | 32650 | 32800 | 32650 | 204 |
| 502 | 20230728 | 103000 | 2069032600 | 32600 | 32800 | 32850 | 32600 | 1478 |
| 503 | 20230728 | 102900 | 2020778750 | 32750 | 32800 | 32950 | 32750 | 1207 |
| 504 | 20230728 | 102800 | 1981116600 | 32800 | 32700 | 32800 | 32700 | 144 |
| 505 | 20230728 | 102700 | 1976401050 | 32700 | 32700 | 32700 | 32700 | 940 |
| 506 | 20230728 | 102600 | 1945663050 | 32700 | 32650 | 32700 | 32650 | 86 |
| 507 | 20230728 | 102500 | 1942850950 | 32650 | 32650 | 32650 | 32650 | 6 |
| 508 | 20230728 | 102400 | 1942655050 | 32650 | 32650 | 32700 | 32650 | 117 |
| 509 | 20230728 | 102300 | 1938833600 | 32650 | 32600 | 32650 | 32600 | 92 |
| 510 | 20230728 | 102200 | 1935829950 | 32600 | 32600 | 32600 | 32600 | 7 |
| 511 | 20230728 | 102100 | 1935601750 | 32600 | 32650 | 32700 | 32600 | 504 |
| 512 | 20230728 | 102000 | 1919139350 | 32650 | 32650 | 32650 | 32600 | 551 |
| 513 | 20230728 | 101900 | 1901153900 | 32650 | 32600 | 32650 | 32600 | 937 |
| 514 | 20230728 | 101800 | 1870586800 | 32600 | 32650 | 32650 | 32600 | 449 |
| 515 | 20230728 | 101700 | 1855940200 | 32650 | 32600 | 32650 | 32550 | 300 |
| 516 | 20230728 | 101600 | 1846155650 | 32600 | 32550 | 32600 | 32550 | 873 |
| 517 | 20230728 | 101500 | 1817720950 | 32550 | 32500 | 32550 | 32500 | 347 |
| 518 | 20230728 | 101400 | 1806442300 | 32500 | 32350 | 32500 | 32300 | 1503 |
| 519 | 20230728 | 101300 | 1757770150 | 32400 | 32350 | 32400 | 32350 | 33 |
| 520 | 20230728 | 101200 | 1756702100 | 32450 | 32350 | 32450 | 32350 | 920 |
| 521 | 20230728 | 101100 | 1726896900 | 32350 | 32300 | 32350 | 32300 | 988 |
| 522 | 20230728 | 101000 | 1694984450 | 32200 | 32200 | 32300 | 32200 | 5025 |
| 523 | 20230728 | 100900 | 1533179150 | 32250 | 32250 | 32300 | 32200 | 5075 |
| 524 | 20230728 | 100800 | 1369754950 | 32250 | 32200 | 32350 | 32200 | 99 |
| 525 | 20230728 | 100700 | 1366563000 | 32300 | 32150 | 32300 | 32150 | 1083 |
| 526 | 20230728 | 100600 | 1331661900 | 32200 | 32250 | 32250 | 32200 | 681 |
| 527 | 20230728 | 100500 | 1309725750 | 32300 | 32350 | 32350 | 32300 | 48 |
| 528 | 20230728 | 100400 | 1308173000 | 32300 | 32250 | 32300 | 32250 | 1064 |
| 529 | 20230728 | 100300 | 1273831700 | 32250 | 32300 | 32350 | 32250 | 600 |
| 530 | 20230728 | 100200 | 1254473400 | 32300 | 32350 | 32400 | 32300 | 177 |
| 531 | 20230728 | 100100 | 1248752050 | 32350 | 32350 | 32350 | 32350 | 145 |
| 532 | 20230728 | 100000 | 1244061300 | 32350 | 32300 | 32350 | 32300 | 284 |
| 533 | 20230728 | 095900 | 1234887900 | 32300 | 32350 | 32350 | 32300 | 517 |
| 534 | 20230728 | 095800 | 1218183450 | 32350 | 32350 | 32350 | 32350 | 79 |
| 535 | 20230728 | 095700 | 1215627800 | 32400 | 32350 | 32400 | 32350 | 121 |
| 536 | 20230728 | 095600 | 1211707950 | 32400 | 32350 | 32400 | 32350 | 96 |
| 537 | 20230728 | 095500 | 1208601750 | 32350 | 32300 | 32350 | 32300 | 301 |
| 538 | 20230728 | 095400 | 1198869000 | 32300 | 32350 | 32350 | 32300 | 361 |
| 539 | 20230728 | 095300 | 1187207350 | 32350 | 32400 | 32400 | 32350 | 411 |
| 540 | 20230728 | 095200 | 1173910150 | 32350 | 32400 | 32400 | 32350 | 6 |
| 541 | 20230728 | 095100 | 1173715800 | 32400 | 32450 | 32450 | 32400 | 956 |
| 542 | 20230728 | 095000 | 1142727550 | 32500 | 32500 | 32500 | 32450 | 272 |
| 543 | 20230728 | 094900 | 1133894550 | 32500 | 32550 | 32600 | 32500 | 370 |
| 544 | 20230728 | 094800 | 1121851100 | 32550 | 32550 | 32550 | 32550 | 9 |
| 545 | 20230728 | 094700 | 1121558150 | 32600 | 32450 | 32600 | 32450 | 587 |
| 546 | 20230728 | 094600 | 1102463800 | 32450 | 32550 | 32550 | 32450 | 109 |
| 547 | 20230728 | 094500 | 1098926500 | 32500 | 32500 | 32500 | 32450 | 164 |
| 548 | 20230728 | 094400 | 1093597150 | 32500 | 32500 | 32500 | 32450 | 576 |
| 549 | 20230728 | 094300 | 1074887150 | 32500 | 32600 | 32600 | 32500 | 243 |
| 550 | 20230728 | 094200 | 1066989000 | 32550 | 32600 | 32600 | 32550 | 161 |
| 551 | 20230728 | 094100 | 1061748400 | 32550 | 32650 | 32650 | 32550 | 402 |
| 552 | 20230728 | 094000 | 1048649150 | 32600 | 32550 | 32650 | 32550 | 825 |
| 553 | 20230728 | 093900 | 1021756300 | 32600 | 32550 | 32600 | 32550 | 226 |
| 554 | 20230728 | 093800 | 1014399400 | 32600 | 32550 | 32600 | 32550 | 127 |
| 555 | 20230728 | 093700 | 1010263400 | 32550 | 32550 | 32600 | 32550 | 497 |
| 556 | 20230728 | 093600 | 994083700 | 32550 | 32700 | 32700 | 32550 | 184 |
| 557 | 20230728 | 093500 | 988077400 | 32650 | 32700 | 32750 | 32650 | 443 |
| 558 | 20230728 | 093400 | 973596750 | 32750 | 32700 | 32750 | 32700 | 660 |
| 559 | 20230728 | 093300 | 952014550 | 32700 | 32650 | 32700 | 32650 | 126 |
| 560 | 20230728 | 093200 | 947898450 | 32600 | 32550 | 32650 | 32500 | 1154 |
| 561 | 20230728 | 093100 | 910325300 | 32450 | 32450 | 32550 | 32450 | 382 |
| 562 | 20230728 | 093000 | 897918150 | 32450 | 32350 | 32450 | 32300 | 372 |
| 563 | 20230728 | 092900 | 885879050 | 32350 | 32350 | 32350 | 32300 | 81 |
| 564 | 20230728 | 092800 | 883258800 | 32350 | 32300 | 32350 | 32300 | 102 |
| 565 | 20230728 | 092700 | 879960500 | 32300 | 32450 | 32450 | 32250 | 585 |
| 566 | 20230728 | 092600 | 861053100 | 32400 | 32400 | 32400 | 32350 | 115 |
| 567 | 20230728 | 092500 | 857327650 | 32400 | 32400 | 32500 | 32400 | 284 |
| 568 | 20230728 | 092400 | 848116050 | 32350 | 32300 | 32450 | 32250 | 601 |
| 569 | 20230728 | 092300 | 828669650 | 32250 | 32350 | 32350 | 32200 | 611 |
| 570 | 20230728 | 092200 | 808954100 | 32300 | 32400 | 32400 | 32250 | 477 |
| 571 | 20230728 | 092100 | 793526950 | 32400 | 32400 | 32450 | 32300 | 378 |
| 572 | 20230728 | 092000 | 781297050 | 32450 | 32500 | 32500 | 32400 | 101 |
| 573 | 20230728 | 091900 | 778018100 | 32400 | 32450 | 32500 | 32350 | 955 |
| 574 | 20230728 | 091800 | 747039950 | 32450 | 32350 | 32450 | 32300 | 272 |
| 575 | 20230728 | 091700 | 738236600 | 32350 | 32250 | 32450 | 32250 | 346 |
| 576 | 20230728 | 091600 | 727065350 | 32300 | 32350 | 32350 | 32250 | 461 |
| 577 | 20230728 | 091500 | 712172750 | 32300 | 32500 | 32500 | 32150 | 1442 |
| 578 | 20230728 | 091400 | 665609050 | 32400 | 32300 | 32500 | 32300 | 774 |
| 579 | 20230728 | 091300 | 640568800 | 32250 | 32250 | 32350 | 32250 | 481 |
| 580 | 20230728 | 091200 | 625043250 | 32300 | 32250 | 32300 | 32250 | 241 |
| 581 | 20230728 | 091100 | 617268350 | 32250 | 32350 | 32350 | 32200 | 401 |
| 582 | 20230728 | 091000 | 604329650 | 32350 | 32400 | 32450 | 32300 | 472 |
| 583 | 20230728 | 090900 | 589040500 | 32450 | 32300 | 32450 | 32300 | 421 |
| 584 | 20230728 | 090800 | 575409900 | 32300 | 32400 | 32400 | 32200 | 2516 |
| 585 | 20230728 | 090700 | 494299000 | 32350 | 32450 | 32450 | 32350 | 560 |
| 586 | 20230728 | 090600 | 476139400 | 32450 | 32450 | 32550 | 32400 | 465 |
| 587 | 20230728 | 090500 | 461038000 | 32450 | 32250 | 32450 | 32200 | 753 |
| 588 | 20230728 | 090400 | 436742400 | 32200 | 32250 | 32300 | 32200 | 1202 |
| 589 | 20230728 | 090300 | 397997850 | 32250 | 32200 | 32250 | 32100 | 284 |
| 590 | 20230728 | 090200 | 388864650 | 32250 | 32000 | 32250 | 31900 | 1264 |
| 591 | 20230728 | 090100 | 348449050 | 31950 | 32150 | 32150 | 31800 | 3148 |
| 592 | 20230728 | 090000 | 248011000 | 32150 | 32350 | 32450 | 32000 | 7684 |