34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 3 | 20230728 | 192600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20230728 | 192500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20230728 | 192400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20230728 | 192300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20230728 | 192200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20230728 | 192100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20230728 | 192000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20230728 | 191900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20230728 | 191800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20230728 | 191700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20230728 | 191600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20230728 | 191500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20230728 | 191400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20230728 | 191300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20230728 | 191200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20230728 | 191100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20230728 | 191000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20230728 | 190900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20230728 | 190800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20230728 | 190700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20230728 | 190600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20230728 | 190500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20230728 | 190400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20230728 | 190300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20230728 | 190200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20230728 | 190100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20230728 | 190000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20230728 | 185900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20230728 | 185800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20230728 | 185700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 33 | 20230728 | 185600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20230728 | 185500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20230728 | 185400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20230728 | 185300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20230728 | 185200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20230728 | 185100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20230728 | 185000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20230728 | 184900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20230728 | 184800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20230728 | 184700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20230728 | 184600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20230728 | 184500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20230728 | 184400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20230728 | 184300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20230728 | 184200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20230728 | 184100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20230728 | 184000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20230728 | 183900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20230728 | 183800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20230728 | 183700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20230728 | 183600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20230728 | 183500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20230728 | 183400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20230728 | 183300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20230728 | 183200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20230728 | 183100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20230728 | 183000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20230728 | 182900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20230728 | 182800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20230728 | 182700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 63 | 20230728 | 182600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20230728 | 182500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20230728 | 182400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20230728 | 182300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20230728 | 182200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20230728 | 182100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20230728 | 182000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20230728 | 181900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20230728 | 181800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20230728 | 181700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20230728 | 181600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20230728 | 181500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20230728 | 181400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20230728 | 181300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20230728 | 181200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20230728 | 181100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20230728 | 181000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20230728 | 180900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20230728 | 180800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20230728 | 180700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20230728 | 180600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20230728 | 180500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20230728 | 180400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20230728 | 180300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20230728 | 180200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20230728 | 180100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20230728 | 180000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20230728 | 175900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20230728 | 175800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20230728 | 175700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 93 | 20230728 | 175600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20230728 | 175500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20230728 | 175400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20230728 | 175300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20230728 | 175200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20230728 | 175100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20230728 | 175000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20230728 | 174900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20230728 | 174800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20230728 | 174700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20230728 | 174600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20230728 | 174500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20230728 | 174400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20230728 | 174300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20230728 | 174200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20230728 | 174100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20230728 | 174000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20230728 | 173900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20230728 | 173800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20230728 | 173700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20230728 | 173600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20230728 | 173500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20230728 | 173400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20230728 | 173300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20230728 | 173200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20230728 | 173100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20230728 | 173000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20230728 | 172900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20230728 | 172800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20230728 | 172700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 123 | 20230728 | 172600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20230728 | 172500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20230728 | 172400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20230728 | 172300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20230728 | 172200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20230728 | 172100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20230728 | 172000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20230728 | 171900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20230728 | 171800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20230728 | 171700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20230728 | 171600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20230728 | 171500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20230728 | 171400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20230728 | 171300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20230728 | 171200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20230728 | 171100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20230728 | 171000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20230728 | 170900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20230728 | 170800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20230728 | 170700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20230728 | 170600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20230728 | 170500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20230728 | 170400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20230728 | 170300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20230728 | 170200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20230728 | 170100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20230728 | 170000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20230728 | 165900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20230728 | 165800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20230728 | 165700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 153 | 20230728 | 165600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20230728 | 165500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20230728 | 165400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20230728 | 165300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20230728 | 165200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20230728 | 165100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20230728 | 165000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20230728 | 164900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20230728 | 164800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20230728 | 164700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20230728 | 164600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20230728 | 164500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20230728 | 164400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20230728 | 164300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20230728 | 164200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20230728 | 164100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20230728 | 164000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20230728 | 163900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20230728 | 163800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20230728 | 163700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20230728 | 163600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20230728 | 163500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20230728 | 163400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20230728 | 163300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20230728 | 163200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20230728 | 163100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20230728 | 163000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20230728 | 162900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20230728 | 162800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20230728 | 162700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 183 | 20230728 | 162600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20230728 | 162500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20230728 | 162400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20230728 | 162300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20230728 | 162200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20230728 | 162100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20230728 | 162000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20230728 | 161900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20230728 | 161800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20230728 | 161700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20230728 | 161600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20230728 | 161500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20230728 | 161400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20230728 | 161300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20230728 | 161200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20230728 | 161100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20230728 | 161000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20230728 | 160900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20230728 | 160800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20230728 | 160700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20230728 | 160600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20230728 | 160500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20230728 | 160400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20230728 | 160300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20230728 | 160200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20230728 | 160100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20230728 | 160000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20230728 | 155900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20230728 | 155800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20230728 | 155700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 213 | 20230728 | 155600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20230728 | 155500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20230728 | 155400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20230728 | 155300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20230728 | 155200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20230728 | 155100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20230728 | 155000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20230728 | 154900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20230728 | 154800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20230728 | 154700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20230728 | 154600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20230728 | 154500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20230728 | 154400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20230728 | 154300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20230728 | 154200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20230728 | 154100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20230728 | 154000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20230728 | 153900 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20230728 | 153800 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20230728 | 153700 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20230728 | 153600 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20230728 | 153500 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20230728 | 153400 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20230728 | 153300 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20230728 | 153200 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20230728 | 153100 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20230728 | 153000 | 14244063400 | 43300 | 43300 | 43300 | 43300 | 7332 |
| 240 | 20230728 | 152900 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20230728 | 152800 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20230728 | 152700 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 243 | 20230728 | 152600 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20230728 | 152500 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20230728 | 152400 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20230728 | 152300 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20230728 | 152200 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20230728 | 152100 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20230728 | 152000 | 13926587800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20230728 | 151900 | 13926587800 | 43300 | 43300 | 43400 | 43250 | 2818 |
| 251 | 20230728 | 151800 | 13804544600 | 43400 | 43350 | 43450 | 43300 | 1865 |
| 252 | 20230728 | 151700 | 13723651900 | 43350 | 43400 | 43400 | 43350 | 711 |
| 253 | 20230728 | 151600 | 13692828550 | 43400 | 43400 | 43400 | 43400 | 256 |
| 254 | 20230728 | 151500 | 13681718150 | 43400 | 43350 | 43450 | 43350 | 2496 |
| 255 | 20230728 | 151400 | 13573401400 | 43400 | 43450 | 43450 | 43350 | 1391 |
| 256 | 20230728 | 151300 | 13513077950 | 43450 | 43400 | 43450 | 43350 | 2138 |
| 257 | 20230728 | 151200 | 13420209900 | 43450 | 43400 | 43450 | 43350 | 2949 |
| 258 | 20230728 | 151100 | 13292212600 | 43400 | 43400 | 43400 | 43350 | 2031 |
| 259 | 20230728 | 151000 | 13204068700 | 43400 | 43450 | 43450 | 43400 | 718 |
| 260 | 20230728 | 150900 | 13172897450 | 43400 | 43350 | 43450 | 43350 | 2006 |
| 261 | 20230728 | 150800 | 13085839050 | 43400 | 43300 | 43400 | 43300 | 4969 |
| 262 | 20230728 | 150700 | 12870453900 | 43250 | 43200 | 43250 | 43200 | 771 |
| 263 | 20230728 | 150600 | 12837112500 | 43250 | 43250 | 43300 | 43250 | 442 |
| 264 | 20230728 | 150500 | 12817995500 | 43250 | 43300 | 43300 | 43250 | 1936 |
| 265 | 20230728 | 150400 | 12734225400 | 43250 | 43250 | 43300 | 43250 | 655 |
| 266 | 20230728 | 150300 | 12705895900 | 43250 | 43300 | 43300 | 43250 | 1862 |
| 267 | 20230728 | 150200 | 12625297350 | 43300 | 43300 | 43300 | 43250 | 1204 |
| 268 | 20230728 | 150100 | 12573186850 | 43300 | 43150 | 43300 | 43150 | 5435 |
| 269 | 20230728 | 150000 | 12338436150 | 43150 | 43150 | 43150 | 43100 | 330 |
| 270 | 20230728 | 145900 | 12324198000 | 43100 | 43050 | 43100 | 43050 | 428 |
| 271 | 20230728 | 145800 | 12305756050 | 43100 | 43100 | 43100 | 43100 | 567 |
| 272 | 20230728 | 145700 | 12281318350 | 43100 | 43050 | 43100 | 43050 | 997 |
| 273 | 20230728 | 145600 | 12238367950 | 43000 | 43000 | 43000 | 43000 | 31 |
| 274 | 20230728 | 145500 | 12237034950 | 43000 | 43050 | 43050 | 43000 | 248 |
| 275 | 20230728 | 145400 | 12226370400 | 43000 | 43000 | 43000 | 43000 | 160 |
| 276 | 20230728 | 145300 | 12219490400 | 43000 | 42950 | 43000 | 42950 | 106 |
| 277 | 20230728 | 145200 | 12214937650 | 43000 | 43000 | 43000 | 43000 | 39 |
| 278 | 20230728 | 145100 | 12213260650 | 42950 | 43000 | 43000 | 42950 | 35 |
| 279 | 20230728 | 145000 | 12211755700 | 43000 | 43000 | 43000 | 43000 | 296 |
| 280 | 20230728 | 144900 | 12199027700 | 43000 | 43000 | 43000 | 43000 | 149 |
| 281 | 20230728 | 144800 | 12192620700 | 43000 | 42950 | 43000 | 42950 | 193 |
| 282 | 20230728 | 144700 | 12184322750 | 42950 | 43000 | 43000 | 42950 | 498 |
| 283 | 20230728 | 144600 | 12162908900 | 43000 | 43000 | 43000 | 43000 | 107 |
| 284 | 20230728 | 144500 | 12158307900 | 43000 | 43000 | 43000 | 43000 | 152 |
| 285 | 20230728 | 144400 | 12151771900 | 43000 | 42950 | 43000 | 42950 | 102 |
| 286 | 20230728 | 144300 | 12147390500 | 43000 | 43050 | 43100 | 43000 | 219 |
| 287 | 20230728 | 144200 | 12137971150 | 43050 | 43000 | 43100 | 42950 | 1066 |
| 288 | 20230728 | 144100 | 12092078650 | 43000 | 43000 | 43000 | 43000 | 13 |
| 289 | 20230728 | 144000 | 12091519650 | 43000 | 43000 | 43000 | 43000 | 54 |
| 290 | 20230728 | 143900 | 12089197650 | 43000 | 43000 | 43000 | 43000 | 278 |
| 291 | 20230728 | 143800 | 12077243650 | 43000 | 43000 | 43000 | 43000 | 116 |
| 292 | 20230728 | 143700 | 12072255650 | 43000 | 43000 | 43000 | 42950 | 71 |
| 293 | 20230728 | 143600 | 12069203500 | 43000 | 43000 | 43000 | 43000 | 166 |
| 294 | 20230728 | 143500 | 12062065500 | 43000 | 43000 | 43200 | 42950 | 293 |
| 295 | 20230728 | 143400 | 12049466350 | 43200 | 43000 | 43200 | 43000 | 1012 |
| 296 | 20230728 | 143300 | 12005844050 | 43000 | 43000 | 43000 | 43000 | 107 |
| 297 | 20230728 | 143200 | 12001243050 | 42950 | 43000 | 43000 | 42950 | 93 |
| 298 | 20230728 | 143100 | 11997247700 | 42950 | 42900 | 42950 | 42900 | 87 |
| 299 | 20230728 | 143000 | 11993513350 | 42900 | 42950 | 42950 | 42900 | 175 |
| 300 | 20230728 | 142900 | 11986005550 | 43000 | 43000 | 43000 | 43000 | 158 |
| 301 | 20230728 | 142800 | 11979211550 | 43000 | 42850 | 43000 | 42850 | 171 |
| 302 | 20230728 | 142700 | 11971875050 | 42850 | 43000 | 43000 | 42800 | 1113 |
| 303 | 20230728 | 142600 | 11924136050 | 43000 | 42850 | 43000 | 42850 | 5314 |
| 304 | 20230728 | 142500 | 11695994550 | 42850 | 42850 | 42850 | 42850 | 100 |
| 305 | 20230728 | 142400 | 11691709550 | 42850 | 42850 | 42900 | 42850 | 383 |
| 306 | 20230728 | 142300 | 11675292000 | 42850 | 42800 | 42900 | 42800 | 465 |
| 307 | 20230728 | 142200 | 11655378650 | 42800 | 42850 | 42900 | 42800 | 1278 |
| 308 | 20230728 | 142100 | 11600635750 | 42900 | 42950 | 42950 | 42900 | 514 |
| 309 | 20230728 | 142000 | 11578579000 | 42950 | 42950 | 42950 | 42950 | 378 |
| 310 | 20230728 | 141900 | 11562343900 | 42950 | 42950 | 42950 | 42950 | 19 |
| 311 | 20230728 | 141800 | 11561527850 | 42950 | 42900 | 42950 | 42900 | 1064 |
| 312 | 20230728 | 141700 | 11515867500 | 42900 | 42900 | 42900 | 42900 | 51 |
| 313 | 20230728 | 141600 | 11513679600 | 42900 | 42900 | 42900 | 42900 | 172 |
| 314 | 20230728 | 141500 | 11506300800 | 42850 | 42900 | 42950 | 42850 | 770 |
| 315 | 20230728 | 141400 | 11473291100 | 42950 | 42950 | 42950 | 42900 | 72 |
| 316 | 20230728 | 141300 | 11470201000 | 42950 | 42850 | 42950 | 42850 | 1046 |
| 317 | 20230728 | 141200 | 11425373000 | 42850 | 42800 | 42850 | 42800 | 244 |
| 318 | 20230728 | 141100 | 11414929200 | 42800 | 42950 | 42950 | 42800 | 1542 |
| 319 | 20230728 | 141000 | 11348834700 | 42950 | 42950 | 42950 | 42950 | 448 |
| 320 | 20230728 | 140900 | 11329593100 | 43000 | 43000 | 43000 | 43000 | 5 |
| 321 | 20230728 | 140800 | 11329378100 | 43000 | 43000 | 43100 | 42950 | 630 |
| 322 | 20230728 | 140700 | 11302297200 | 43000 | 43100 | 43100 | 43000 | 167 |
| 323 | 20230728 | 140600 | 11295115100 | 43100 | 43050 | 43100 | 43050 | 39 |
| 324 | 20230728 | 140500 | 11293435950 | 43000 | 43000 | 43150 | 43000 | 400 |
| 325 | 20230728 | 140400 | 11276215800 | 43000 | 43050 | 43050 | 43000 | 378 |
| 326 | 20230728 | 140300 | 11259959000 | 43050 | 43050 | 43100 | 43000 | 1824 |
| 327 | 20230728 | 140200 | 11181448950 | 43050 | 43050 | 43050 | 43000 | 203 |
| 328 | 20230728 | 140100 | 11172718000 | 43050 | 43000 | 43050 | 43000 | 1734 |
| 329 | 20230728 | 140000 | 11098155000 | 43050 | 43000 | 43050 | 42950 | 617 |
| 330 | 20230728 | 135900 | 11071615750 | 43000 | 42950 | 43000 | 42950 | 16 |
| 331 | 20230728 | 135800 | 11070927800 | 43000 | 43000 | 43100 | 43000 | 487 |
| 332 | 20230728 | 135700 | 11049986700 | 43000 | 43100 | 43100 | 43000 | 111 |
| 333 | 20230728 | 135600 | 11045213600 | 43100 | 43050 | 43150 | 43050 | 101 |
| 334 | 20230728 | 135500 | 11040861050 | 43050 | 43100 | 43150 | 43000 | 499 |
| 335 | 20230728 | 135400 | 11019382700 | 43150 | 43100 | 43150 | 43100 | 47 |
| 336 | 20230728 | 135300 | 11017356950 | 43150 | 43200 | 43200 | 43150 | 165 |
| 337 | 20230728 | 135200 | 11010229750 | 43200 | 43100 | 43250 | 43100 | 5 |
| 338 | 20230728 | 135100 | 11010013800 | 42950 | 43300 | 43300 | 42950 | 415 |
| 339 | 20230728 | 135000 | 10992168650 | 43000 | 43100 | 43300 | 43000 | 5377 |
| 340 | 20230728 | 134900 | 10760331500 | 43100 | 43050 | 43100 | 43000 | 358 |
| 341 | 20230728 | 134800 | 10744922250 | 43000 | 43050 | 43050 | 43000 | 111 |
| 342 | 20230728 | 134700 | 10740147800 | 43050 | 43100 | 43100 | 43050 | 552 |
| 343 | 20230728 | 134600 | 10716378100 | 43050 | 43050 | 43050 | 43050 | 86 |
| 344 | 20230728 | 134500 | 10712675800 | 43050 | 43100 | 43100 | 43050 | 271 |
| 345 | 20230728 | 134400 | 10701006400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 346 | 20230728 | 134300 | 10701006400 | 43150 | 43100 | 43150 | 43100 | 395 |
| 347 | 20230728 | 134200 | 10683969550 | 43100 | 43100 | 43150 | 43100 | 320 |
| 348 | 20230728 | 134100 | 10670167350 | 43100 | 43100 | 43100 | 43100 | 401 |
| 349 | 20230728 | 134000 | 10652884250 | 43100 | 43050 | 43100 | 43050 | 124 |
| 350 | 20230728 | 133900 | 10647540450 | 43000 | 43050 | 43100 | 43000 | 715 |
| 351 | 20230728 | 133800 | 10616784050 | 43000 | 43050 | 43100 | 43000 | 241 |
| 352 | 20230728 | 133700 | 10606415900 | 43100 | 43150 | 43150 | 43000 | 1134 |
| 353 | 20230728 | 133600 | 10557579850 | 43150 | 43150 | 43150 | 43150 | 132 |
| 354 | 20230728 | 133500 | 10551884050 | 43150 | 43200 | 43200 | 43150 | 195 |
| 355 | 20230728 | 133400 | 10543463100 | 43200 | 43150 | 43200 | 43150 | 67 |
| 356 | 20230728 | 133300 | 10540570750 | 43150 | 43200 | 43200 | 43100 | 187 |
| 357 | 20230728 | 133200 | 10532510650 | 43100 | 43150 | 43200 | 43100 | 194 |
| 358 | 20230728 | 133100 | 10524144950 | 43100 | 43150 | 43150 | 43100 | 121 |
| 359 | 20230728 | 133000 | 10518927750 | 43150 | 43200 | 43200 | 43150 | 95 |
| 360 | 20230728 | 132900 | 10514828400 | 43150 | 43150 | 43200 | 43150 | 297 |
| 361 | 20230728 | 132800 | 10502012750 | 43200 | 43250 | 43250 | 43150 | 189 |
| 362 | 20230728 | 132700 | 10493855950 | 43250 | 43200 | 43250 | 43150 | 144 |
| 363 | 20230728 | 132600 | 10487637050 | 43250 | 43200 | 43250 | 43200 | 99 |
| 364 | 20230728 | 132500 | 10483359800 | 43200 | 43250 | 43250 | 43150 | 77 |
| 365 | 20230728 | 132400 | 10480030000 | 43250 | 43250 | 43300 | 43250 | 298 |
| 366 | 20230728 | 132300 | 10467141400 | 43300 | 43250 | 43300 | 43250 | 587 |
| 367 | 20230728 | 132200 | 10441728850 | 43200 | 43150 | 43250 | 43150 | 95 |
| 368 | 20230728 | 132100 | 10437625150 | 43150 | 43000 | 43150 | 43000 | 3434 |
| 369 | 20230728 | 132000 | 10289728350 | 43000 | 43000 | 43000 | 42950 | 564 |
| 370 | 20230728 | 131900 | 10265477400 | 43050 | 43000 | 43050 | 43000 | 237 |
| 371 | 20230728 | 131800 | 10255285600 | 43000 | 43000 | 43000 | 43000 | 530 |
| 372 | 20230728 | 131700 | 10232495600 | 43000 | 43050 | 43050 | 43000 | 586 |
| 373 | 20230728 | 131600 | 10207297500 | 43050 | 43050 | 43100 | 43000 | 144 |
| 374 | 20230728 | 131500 | 10201096300 | 43050 | 43050 | 43100 | 43000 | 1091 |
| 375 | 20230728 | 131400 | 10154168800 | 43000 | 43100 | 43100 | 43000 | 828 |
| 376 | 20230728 | 131300 | 10118528500 | 43100 | 43150 | 43200 | 43100 | 235 |
| 377 | 20230728 | 131200 | 10108393650 | 43150 | 43250 | 43250 | 43150 | 278 |
| 378 | 20230728 | 131100 | 10096387250 | 43200 | 43150 | 43200 | 43100 | 2701 |
| 379 | 20230728 | 131000 | 9979812300 | 43200 | 43250 | 43250 | 43200 | 451 |
| 380 | 20230728 | 130900 | 9960323750 | 43250 | 43250 | 43250 | 43250 | 233 |
| 381 | 20230728 | 130800 | 9950246500 | 43250 | 43300 | 43300 | 43250 | 683 |
| 382 | 20230728 | 130700 | 9920706600 | 43300 | 43300 | 43300 | 43250 | 337 |
| 383 | 20230728 | 130600 | 9906117250 | 43250 | 43300 | 43300 | 43250 | 55 |
| 384 | 20230728 | 130500 | 9903736750 | 43300 | 43300 | 43300 | 43250 | 52 |
| 385 | 20230728 | 130400 | 9901485300 | 43300 | 43300 | 43300 | 43250 | 183 |
| 386 | 20230728 | 130300 | 9893563350 | 43300 | 43300 | 43300 | 43300 | 131 |
| 387 | 20230728 | 130200 | 9887891050 | 43300 | 43300 | 43300 | 43300 | 321 |
| 388 | 20230728 | 130100 | 9873991750 | 43350 | 43350 | 43350 | 43350 | 247 |
| 389 | 20230728 | 130000 | 9863284300 | 43350 | 43300 | 43350 | 43250 | 460 |
| 390 | 20230728 | 125900 | 9843359150 | 43300 | 43350 | 43350 | 43300 | 92 |
| 391 | 20230728 | 125800 | 9839375500 | 43350 | 43350 | 43350 | 43300 | 65 |
| 392 | 20230728 | 125700 | 9836559500 | 43350 | 43300 | 43350 | 43300 | 277 |
| 393 | 20230728 | 125600 | 9824556650 | 43300 | 43250 | 43350 | 43250 | 362 |
| 394 | 20230728 | 125500 | 9808881350 | 43200 | 43250 | 43250 | 43200 | 552 |
| 395 | 20230728 | 125400 | 9785011800 | 43250 | 43300 | 43350 | 43250 | 221 |
| 396 | 20230728 | 125300 | 9775444000 | 43350 | 43250 | 43350 | 43250 | 60 |
| 397 | 20230728 | 125200 | 9772845350 | 43250 | 43200 | 43250 | 43200 | 283 |
| 398 | 20230728 | 125100 | 9760617850 | 43200 | 43250 | 43250 | 43200 | 195 |
| 399 | 20230728 | 125000 | 9752190700 | 43250 | 43350 | 43400 | 43250 | 528 |
| 400 | 20230728 | 124900 | 9729331300 | 43400 | 43300 | 43400 | 43300 | 122 |
| 401 | 20230728 | 124800 | 9724047500 | 43300 | 43300 | 43450 | 43250 | 827 |
| 402 | 20230728 | 124700 | 9688202650 | 43300 | 43250 | 43300 | 43250 | 19 |
| 403 | 20230728 | 124600 | 9687380550 | 43150 | 43200 | 43200 | 43150 | 875 |
| 404 | 20230728 | 124500 | 9649596650 | 43200 | 43250 | 43250 | 43200 | 308 |
| 405 | 20230728 | 124400 | 9636279750 | 43250 | 43400 | 43400 | 43250 | 1836 |
| 406 | 20230728 | 124300 | 9556776600 | 43450 | 43400 | 43450 | 43350 | 157 |
| 407 | 20230728 | 124200 | 9549961200 | 43400 | 43350 | 43400 | 43350 | 97 |
| 408 | 20230728 | 124100 | 9545755900 | 43350 | 43500 | 43550 | 43350 | 2269 |
| 409 | 20230728 | 124000 | 9447224200 | 43500 | 43550 | 43550 | 43500 | 96 |
| 410 | 20230728 | 123900 | 9443044950 | 43550 | 43500 | 43550 | 43500 | 83 |
| 411 | 20230728 | 123800 | 9439432650 | 43500 | 43500 | 43550 | 43500 | 612 |
| 412 | 20230728 | 123700 | 9412806100 | 43500 | 43450 | 43500 | 43450 | 2384 |
| 413 | 20230728 | 123600 | 9309109200 | 43450 | 43450 | 43500 | 43450 | 991 |
| 414 | 20230728 | 123500 | 9266048000 | 43450 | 43450 | 43450 | 43400 | 621 |
| 415 | 20230728 | 123400 | 9239084050 | 43400 | 43400 | 43450 | 43400 | 286 |
| 416 | 20230728 | 123300 | 9226663650 | 43400 | 43400 | 43450 | 43400 | 783 |
| 417 | 20230728 | 123200 | 9192680850 | 43350 | 43350 | 43400 | 43350 | 76 |
| 418 | 20230728 | 123100 | 9189383000 | 43400 | 43300 | 43400 | 43300 | 4266 |
| 419 | 20230728 | 123000 | 9004517800 | 43250 | 43250 | 43300 | 43250 | 220 |
| 420 | 20230728 | 122900 | 8994997750 | 43250 | 43200 | 43250 | 43200 | 273 |
| 421 | 20230728 | 122800 | 8983196300 | 43200 | 43200 | 43200 | 43150 | 474 |
| 422 | 20230728 | 122700 | 8962720050 | 43200 | 43200 | 43200 | 43200 | 816 |
| 423 | 20230728 | 122600 | 8927468850 | 43250 | 43200 | 43250 | 43200 | 25 |
| 424 | 20230728 | 122500 | 8926387700 | 43200 | 43250 | 43250 | 43200 | 198 |
| 425 | 20230728 | 122400 | 8917829000 | 43250 | 43300 | 43300 | 43250 | 440 |
| 426 | 20230728 | 122300 | 8898779600 | 43300 | 43250 | 43300 | 43250 | 2216 |
| 427 | 20230728 | 122200 | 8802854400 | 43200 | 43200 | 43200 | 43200 | 938 |
| 428 | 20230728 | 122100 | 8762332800 | 43200 | 43200 | 43200 | 43200 | 292 |
| 429 | 20230728 | 122000 | 8749718400 | 43250 | 43250 | 43250 | 43250 | 60 |
| 430 | 20230728 | 121900 | 8747123400 | 43250 | 43250 | 43250 | 43200 | 88 |
| 431 | 20230728 | 121800 | 8743317450 | 43250 | 43250 | 43250 | 43200 | 571 |
| 432 | 20230728 | 121700 | 8718623250 | 43150 | 43200 | 43200 | 43150 | 481 |
| 433 | 20230728 | 121600 | 8697846350 | 43150 | 43150 | 43150 | 43150 | 267 |
| 434 | 20230728 | 121500 | 8686325300 | 43100 | 43100 | 43100 | 43100 | 201 |
| 435 | 20230728 | 121400 | 8677662200 | 43100 | 43100 | 43100 | 43000 | 1218 |
| 436 | 20230728 | 121300 | 8625204050 | 43100 | 43150 | 43150 | 43100 | 55 |
| 437 | 20230728 | 121200 | 8622833050 | 43150 | 43150 | 43150 | 43100 | 156 |
| 438 | 20230728 | 121100 | 8616107400 | 43150 | 43200 | 43200 | 43100 | 472 |
| 439 | 20230728 | 121000 | 8595750550 | 43200 | 43250 | 43250 | 43200 | 611 |
| 440 | 20230728 | 120900 | 8569336450 | 43250 | 43200 | 43300 | 43200 | 2446 |
| 441 | 20230728 | 120800 | 8463496450 | 43200 | 43150 | 43200 | 43150 | 531 |
| 442 | 20230728 | 120700 | 8440557950 | 43200 | 43050 | 43200 | 43050 | 233 |
| 443 | 20230728 | 120600 | 8430507600 | 43000 | 43200 | 43200 | 42950 | 2914 |
| 444 | 20230728 | 120500 | 8304952350 | 43200 | 43250 | 43250 | 43200 | 415 |
| 445 | 20230728 | 120400 | 8287021250 | 43250 | 43300 | 43300 | 43250 | 179 |
| 446 | 20230728 | 120300 | 8279279200 | 43300 | 43250 | 43300 | 43250 | 91 |
| 447 | 20230728 | 120200 | 8275342850 | 43250 | 43200 | 43250 | 43200 | 543 |
| 448 | 20230728 | 120100 | 8251858250 | 43200 | 43200 | 43250 | 43150 | 882 |
| 449 | 20230728 | 120000 | 8213748300 | 43150 | 43200 | 43200 | 43150 | 509 |
| 450 | 20230728 | 115900 | 8191779050 | 43200 | 43250 | 43250 | 43150 | 723 |
| 451 | 20230728 | 115800 | 8160550200 | 43250 | 43200 | 43250 | 43200 | 865 |
| 452 | 20230728 | 115700 | 8123150050 | 43200 | 43100 | 43200 | 43100 | 1017 |
| 453 | 20230728 | 115600 | 8079248150 | 43100 | 43050 | 43150 | 43050 | 447 |
| 454 | 20230728 | 115500 | 8059984950 | 43100 | 43100 | 43150 | 43050 | 118 |
| 455 | 20230728 | 115400 | 8054902900 | 43200 | 43200 | 43300 | 43100 | 2855 |
| 456 | 20230728 | 115300 | 7931547700 | 43250 | 43150 | 43250 | 43100 | 2813 |
| 457 | 20230728 | 115200 | 7810039400 | 43100 | 43050 | 43150 | 43050 | 528 |
| 458 | 20230728 | 115100 | 7787284300 | 43100 | 42950 | 43100 | 42950 | 1263 |
| 459 | 20230728 | 115000 | 7732944600 | 42950 | 42900 | 42950 | 42900 | 428 |
| 460 | 20230728 | 114900 | 7714562600 | 42900 | 42850 | 42900 | 42850 | 450 |
| 461 | 20230728 | 114800 | 7695258550 | 42850 | 42900 | 42900 | 42850 | 525 |
| 462 | 20230728 | 114700 | 7672737000 | 42900 | 42900 | 42900 | 42850 | 394 |
| 463 | 20230728 | 114600 | 7655837400 | 42900 | 42900 | 42900 | 42900 | 275 |
| 464 | 20230728 | 114500 | 7644039900 | 42900 | 43050 | 43050 | 42900 | 245 |
| 465 | 20230728 | 114400 | 7633512150 | 43000 | 42900 | 43050 | 42900 | 1624 |
| 466 | 20230728 | 114300 | 7563701950 | 42900 | 42950 | 42950 | 42900 | 233 |
| 467 | 20230728 | 114200 | 7553695800 | 42900 | 42850 | 42950 | 42850 | 506 |
| 468 | 20230728 | 114100 | 7531978950 | 42900 | 42850 | 42950 | 42850 | 861 |
| 469 | 20230728 | 114000 | 7495041200 | 42850 | 42800 | 42850 | 42800 | 264 |
| 470 | 20230728 | 113900 | 7483737000 | 42800 | 42750 | 42800 | 42700 | 266 |
| 471 | 20230728 | 113800 | 7472362700 | 42750 | 42750 | 42800 | 42700 | 364 |
| 472 | 20230728 | 113700 | 7456799950 | 42750 | 42700 | 42800 | 42700 | 657 |
| 473 | 20230728 | 113600 | 7428713400 | 42700 | 42750 | 42750 | 42650 | 863 |
| 474 | 20230728 | 113500 | 7391851500 | 42750 | 42750 | 42750 | 42750 | 738 |
| 475 | 20230728 | 113400 | 7360302000 | 42750 | 42750 | 42850 | 42750 | 201 |
| 476 | 20230728 | 113300 | 7351695250 | 42750 | 42750 | 42800 | 42750 | 287 |
| 477 | 20230728 | 113200 | 7339422400 | 42750 | 42700 | 42750 | 42700 | 365 |
| 478 | 20230728 | 113100 | 7323831350 | 42750 | 42800 | 42800 | 42750 | 60 |
| 479 | 20230728 | 113000 | 7321266050 | 42750 | 42700 | 42800 | 42700 | 559 |
| 480 | 20230728 | 112900 | 7297392350 | 42650 | 42800 | 42800 | 42650 | 1803 |
| 481 | 20230728 | 112800 | 7220368150 | 42800 | 42750 | 42850 | 42750 | 115 |
| 482 | 20230728 | 112700 | 7215447700 | 42750 | 42700 | 42850 | 42700 | 955 |
| 483 | 20230728 | 112600 | 7174562100 | 42700 | 42700 | 42700 | 42700 | 281 |
| 484 | 20230728 | 112500 | 7162563400 | 42700 | 42700 | 42750 | 42650 | 2133 |
| 485 | 20230728 | 112400 | 7071484200 | 42700 | 42700 | 42750 | 42700 | 454 |
| 486 | 20230728 | 112300 | 7052096800 | 42700 | 42750 | 42750 | 42700 | 1506 |
| 487 | 20230728 | 112200 | 6987771800 | 42750 | 42800 | 42900 | 42750 | 1576 |
| 488 | 20230728 | 112100 | 6920303750 | 42800 | 42900 | 42950 | 42800 | 478 |
| 489 | 20230728 | 112000 | 6899815150 | 42900 | 42950 | 43000 | 42850 | 2655 |
| 490 | 20230728 | 111900 | 6785713950 | 42900 | 42850 | 42900 | 42800 | 1172 |
| 491 | 20230728 | 111800 | 6735469350 | 42850 | 42700 | 42850 | 42700 | 1127 |
| 492 | 20230728 | 111700 | 6687225050 | 42750 | 42600 | 42750 | 42600 | 1050 |
| 493 | 20230728 | 111600 | 6642442000 | 42600 | 42600 | 42650 | 42600 | 44 |
| 494 | 20230728 | 111500 | 6640565800 | 42600 | 42600 | 42650 | 42600 | 450 |
| 495 | 20230728 | 111400 | 6621395500 | 42600 | 42600 | 42600 | 42550 | 489 |
| 496 | 20230728 | 111300 | 6600569750 | 42600 | 42650 | 42700 | 42600 | 415 |
| 497 | 20230728 | 111200 | 6582873700 | 42700 | 42650 | 42700 | 42600 | 389 |
| 498 | 20230728 | 111100 | 6566286350 | 42550 | 42550 | 42650 | 42450 | 1270 |
| 499 | 20230728 | 111000 | 6512176350 | 42500 | 42450 | 42500 | 42450 | 691 |
| 500 | 20230728 | 110900 | 6482819300 | 42450 | 42450 | 42550 | 42450 | 545 |
| 501 | 20230728 | 110800 | 6459681850 | 42450 | 42400 | 42500 | 42400 | 453 |
| 502 | 20230728 | 110700 | 6440442250 | 42400 | 42400 | 42450 | 42400 | 177 |
| 503 | 20230728 | 110600 | 6432929900 | 42450 | 42450 | 42450 | 42400 | 1425 |
| 504 | 20230728 | 110500 | 6372479650 | 42500 | 42450 | 42500 | 42450 | 236 |
| 505 | 20230728 | 110400 | 6362450650 | 42450 | 42550 | 42550 | 42450 | 368 |
| 506 | 20230728 | 110300 | 6346807350 | 42550 | 42550 | 42600 | 42500 | 1088 |
| 507 | 20230728 | 110200 | 6300505850 | 42550 | 42500 | 42550 | 42450 | 340 |
| 508 | 20230728 | 110100 | 6286043450 | 42450 | 42500 | 42500 | 42450 | 477 |
| 509 | 20230728 | 110000 | 6265771150 | 42500 | 42450 | 42500 | 42450 | 393 |
| 510 | 20230728 | 105900 | 6249078450 | 42450 | 42350 | 42500 | 42350 | 980 |
| 511 | 20230728 | 105800 | 6207505100 | 42350 | 42350 | 42400 | 42350 | 844 |
| 512 | 20230728 | 105700 | 6171759250 | 42350 | 42200 | 42350 | 42200 | 2022 |
| 513 | 20230728 | 105600 | 6086365600 | 42200 | 42150 | 42200 | 42150 | 675 |
| 514 | 20230728 | 105500 | 6057894200 | 42150 | 42150 | 42150 | 42100 | 639 |
| 515 | 20230728 | 105400 | 6030961800 | 42150 | 42150 | 42150 | 42150 | 205 |
| 516 | 20230728 | 105300 | 6022321050 | 42100 | 42100 | 42100 | 42100 | 26 |
| 517 | 20230728 | 105200 | 6021226450 | 42100 | 42100 | 42100 | 42050 | 334 |
| 518 | 20230728 | 105100 | 6007165150 | 42050 | 42150 | 42150 | 42050 | 193 |
| 519 | 20230728 | 105000 | 5999045450 | 42150 | 42150 | 42150 | 42050 | 1672 |
| 520 | 20230728 | 104900 | 5928644650 | 42200 | 42200 | 42200 | 42200 | 246 |
| 521 | 20230728 | 104800 | 5918263450 | 42250 | 42250 | 42250 | 42200 | 42 |
| 522 | 20230728 | 104700 | 5916490450 | 42250 | 42250 | 42250 | 42250 | 69 |
| 523 | 20230728 | 104600 | 5913575200 | 42250 | 42250 | 42250 | 42200 | 248 |
| 524 | 20230728 | 104500 | 5903108300 | 42250 | 42250 | 42250 | 42250 | 124 |
| 525 | 20230728 | 104400 | 5897869300 | 42250 | 42250 | 42250 | 42250 | 104 |
| 526 | 20230728 | 104300 | 5893475300 | 42250 | 42250 | 42250 | 42200 | 240 |
| 527 | 20230728 | 104200 | 5883340300 | 42250 | 42200 | 42250 | 42200 | 126 |
| 528 | 20230728 | 104100 | 5878019100 | 42200 | 42200 | 42200 | 42150 | 127 |
| 529 | 20230728 | 104000 | 5872661300 | 42150 | 42200 | 42200 | 42150 | 94 |
| 530 | 20230728 | 103900 | 5868697600 | 42200 | 42200 | 42300 | 42200 | 1054 |
| 531 | 20230728 | 103800 | 5824171150 | 42200 | 42200 | 42200 | 42150 | 855 |
| 532 | 20230728 | 103700 | 5788094750 | 42150 | 42150 | 42200 | 42150 | 119 |
| 533 | 20230728 | 103600 | 5783078550 | 42150 | 42150 | 42200 | 42150 | 109 |
| 534 | 20230728 | 103500 | 5778482000 | 42150 | 42100 | 42150 | 42100 | 524 |
| 535 | 20230728 | 103400 | 5756414150 | 42100 | 42100 | 42100 | 42100 | 392 |
| 536 | 20230728 | 103300 | 5739910950 | 42050 | 42100 | 42100 | 42050 | 290 |
| 537 | 20230728 | 103200 | 5727715550 | 42100 | 42050 | 42100 | 42050 | 111 |
| 538 | 20230728 | 103100 | 5723046800 | 42100 | 42050 | 42100 | 42050 | 268 |
| 539 | 20230728 | 103000 | 5711766750 | 42050 | 41950 | 42050 | 41900 | 456 |
| 540 | 20230728 | 102900 | 5692605900 | 41900 | 41950 | 42050 | 41900 | 861 |
| 541 | 20230728 | 102800 | 5656429000 | 41950 | 41850 | 41950 | 41850 | 646 |
| 542 | 20230728 | 102700 | 5629355800 | 41850 | 41850 | 41850 | 41850 | 144 |
| 543 | 20230728 | 102600 | 5623329400 | 41800 | 41800 | 41850 | 41800 | 315 |
| 544 | 20230728 | 102500 | 5610155300 | 41800 | 41800 | 41800 | 41800 | 323 |
| 545 | 20230728 | 102400 | 5596653900 | 41800 | 41800 | 41850 | 41800 | 1366 |
| 546 | 20230728 | 102300 | 5539550850 | 41800 | 41800 | 41850 | 41800 | 420 |
| 547 | 20230728 | 102200 | 5521994250 | 41800 | 41800 | 41800 | 41800 | 1 |
| 548 | 20230728 | 102100 | 5521952450 | 41800 | 41850 | 41850 | 41800 | 322 |
| 549 | 20230728 | 102000 | 5508478300 | 41850 | 41900 | 41900 | 41850 | 732 |
| 550 | 20230728 | 101900 | 5477835700 | 41900 | 41950 | 41950 | 41900 | 57 |
| 551 | 20230728 | 101800 | 5475447150 | 41900 | 41900 | 41900 | 41900 | 321 |
| 552 | 20230728 | 101700 | 5461997250 | 41900 | 41950 | 41950 | 41900 | 348 |
| 553 | 20230728 | 101600 | 5447413250 | 41950 | 41900 | 42000 | 41900 | 105 |
| 554 | 20230728 | 101500 | 5443009450 | 41900 | 41900 | 41900 | 41900 | 290 |
| 555 | 20230728 | 101400 | 5430858450 | 41900 | 41850 | 41900 | 41800 | 301 |
| 556 | 20230728 | 101300 | 5418261450 | 41900 | 41850 | 41950 | 41800 | 1388 |
| 557 | 20230728 | 101200 | 5360149850 | 41850 | 41850 | 42000 | 41800 | 1100 |
| 558 | 20230728 | 101100 | 5314105250 | 41950 | 41900 | 41950 | 41850 | 2212 |
| 559 | 20230728 | 101000 | 5221362650 | 41900 | 41850 | 41900 | 41800 | 240 |
| 560 | 20230728 | 100900 | 5211319450 | 41850 | 41850 | 41850 | 41800 | 236 |
| 561 | 20230728 | 100800 | 5201450350 | 41850 | 41850 | 41850 | 41850 | 166 |
| 562 | 20230728 | 100700 | 5194503250 | 41850 | 41750 | 41850 | 41750 | 1192 |
| 563 | 20230728 | 100600 | 5144732100 | 41750 | 41700 | 41750 | 41700 | 264 |
| 564 | 20230728 | 100500 | 5133717100 | 41700 | 41750 | 41750 | 41700 | 515 |
| 565 | 20230728 | 100400 | 5112237900 | 41750 | 41700 | 41750 | 41650 | 276 |
| 566 | 20230728 | 100300 | 5100732950 | 41700 | 41850 | 41950 | 41650 | 827 |
| 567 | 20230728 | 100200 | 5066158750 | 41850 | 41850 | 41950 | 41800 | 372 |
| 568 | 20230728 | 100100 | 5050584900 | 41850 | 41700 | 41850 | 41700 | 1270 |
| 569 | 20230728 | 100000 | 4997602650 | 41700 | 41700 | 41750 | 41650 | 2088 |
| 570 | 20230728 | 095900 | 4910556650 | 41700 | 41650 | 41700 | 41650 | 1378 |
| 571 | 20230728 | 095800 | 4853139150 | 41700 | 41700 | 41700 | 41650 | 226 |
| 572 | 20230728 | 095700 | 4843721750 | 41700 | 41700 | 41750 | 41650 | 821 |
| 573 | 20230728 | 095600 | 4809485050 | 41650 | 41750 | 41750 | 41650 | 1098 |
| 574 | 20230728 | 095500 | 4763718000 | 41750 | 41700 | 41750 | 41700 | 347 |
| 575 | 20230728 | 095400 | 4749247950 | 41700 | 41750 | 41750 | 41650 | 421 |
| 576 | 20230728 | 095300 | 4731695300 | 41750 | 41750 | 41750 | 41700 | 146 |
| 577 | 20230728 | 095200 | 4725602750 | 41700 | 41700 | 41800 | 41650 | 525 |
| 578 | 20230728 | 095100 | 4703712400 | 41700 | 41650 | 41700 | 41600 | 2452 |
| 579 | 20230728 | 095000 | 4601579650 | 41700 | 41850 | 41850 | 41700 | 2723 |
| 580 | 20230728 | 094900 | 4487876950 | 41900 | 41900 | 41950 | 41900 | 672 |
| 581 | 20230728 | 094800 | 4459714100 | 41900 | 41900 | 41900 | 41850 | 249 |
| 582 | 20230728 | 094700 | 4449288100 | 41950 | 41800 | 41950 | 41750 | 1127 |
| 583 | 20230728 | 094600 | 4402166100 | 41800 | 41900 | 41900 | 41800 | 2175 |
| 584 | 20230728 | 094500 | 4311211450 | 41900 | 42050 | 42100 | 41900 | 2545 |
| 585 | 20230728 | 094400 | 4204259750 | 42100 | 42150 | 42150 | 42100 | 665 |
| 586 | 20230728 | 094300 | 4176263050 | 42150 | 42100 | 42150 | 42100 | 1130 |
| 587 | 20230728 | 094200 | 4128687700 | 42100 | 42050 | 42150 | 42000 | 872 |
| 588 | 20230728 | 094100 | 4091991050 | 42050 | 42100 | 42100 | 42050 | 742 |
| 589 | 20230728 | 094000 | 4060774750 | 42150 | 42100 | 42150 | 42050 | 1204 |
| 590 | 20230728 | 093900 | 4010090400 | 42050 | 42050 | 42100 | 42050 | 301 |
| 591 | 20230728 | 093800 | 3997427650 | 42050 | 42100 | 42350 | 42050 | 352 |
| 592 | 20230728 | 093700 | 3982586450 | 42100 | 41850 | 42100 | 41750 | 1079 |
| 593 | 20230728 | 093600 | 3937371850 | 41800 | 41750 | 41850 | 41750 | 2411 |
| 594 | 20230728 | 093500 | 3836542650 | 41700 | 41800 | 41850 | 41700 | 2855 |
| 595 | 20230728 | 093400 | 3717243500 | 41800 | 41800 | 41800 | 41800 | 532 |
| 596 | 20230728 | 093300 | 3695005900 | 41800 | 41900 | 41900 | 41750 | 1680 |
| 597 | 20230728 | 093200 | 3624738800 | 41850 | 41800 | 41900 | 41800 | 842 |
| 598 | 20230728 | 093100 | 3589525550 | 41800 | 41700 | 41800 | 41550 | 2189 |
| 599 | 20230728 | 093000 | 3498346900 | 41650 | 41700 | 41700 | 41500 | 4174 |
| 600 | 20230728 | 092900 | 3324776200 | 41700 | 41650 | 41700 | 41600 | 1670 |
| 601 | 20230728 | 092800 | 3255227600 | 41650 | 41900 | 41900 | 41600 | 5922 |
| 602 | 20230728 | 092700 | 3007730850 | 41900 | 42000 | 42000 | 41850 | 4045 |
| 603 | 20230728 | 092600 | 2838193450 | 42050 | 42150 | 42200 | 42000 | 2398 |
| 604 | 20230728 | 092500 | 2737249100 | 42150 | 42200 | 42200 | 42150 | 733 |
| 605 | 20230728 | 092400 | 2706350900 | 42150 | 42250 | 42250 | 42150 | 763 |
| 606 | 20230728 | 092300 | 2674146050 | 42250 | 42350 | 42350 | 42200 | 802 |
| 607 | 20230728 | 092200 | 2640257500 | 42350 | 42250 | 42400 | 42250 | 242 |
| 608 | 20230728 | 092100 | 2630020600 | 42250 | 42400 | 42400 | 42200 | 1059 |
| 609 | 20230728 | 092000 | 2585248500 | 42400 | 42250 | 42450 | 42250 | 64 |
| 610 | 20230728 | 091900 | 2582535900 | 42250 | 42100 | 42250 | 42100 | 3630 |
| 611 | 20230728 | 091800 | 2429640150 | 42100 | 42350 | 42350 | 42100 | 6994 |
| 612 | 20230728 | 091700 | 2134217750 | 42350 | 42450 | 42450 | 42350 | 1931 |
| 613 | 20230728 | 091600 | 2052389900 | 42400 | 42450 | 42450 | 42400 | 648 |
| 614 | 20230728 | 091500 | 2024887350 | 42450 | 42550 | 42600 | 42400 | 2280 |
| 615 | 20230728 | 091400 | 1928047250 | 42600 | 42650 | 42650 | 42600 | 1593 |
| 616 | 20230728 | 091300 | 1860166150 | 42700 | 42650 | 42700 | 42550 | 1018 |
| 617 | 20230728 | 091200 | 1816786200 | 42650 | 42650 | 42750 | 42600 | 1618 |
| 618 | 20230728 | 091100 | 1747759000 | 42650 | 42700 | 42700 | 42600 | 1003 |
| 619 | 20230728 | 091000 | 1704983050 | 42750 | 43050 | 43050 | 42650 | 3222 |
| 620 | 20230728 | 090900 | 1566972100 | 43100 | 43000 | 43150 | 42900 | 531 |
| 621 | 20230728 | 090800 | 1544164500 | 43150 | 43350 | 43400 | 43000 | 3704 |
| 622 | 20230728 | 090700 | 1384216150 | 43350 | 43150 | 43350 | 43050 | 6294 |
| 623 | 20230728 | 090600 | 1112097600 | 43150 | 42800 | 43200 | 42750 | 4971 |
| 624 | 20230728 | 090500 | 898226150 | 42800 | 42800 | 42900 | 42700 | 2283 |
| 625 | 20230728 | 090400 | 800504600 | 42650 | 42800 | 42800 | 42650 | 2244 |
| 626 | 20230728 | 090300 | 704614350 | 42800 | 42600 | 42800 | 42550 | 2705 |
| 627 | 20230728 | 090200 | 589188150 | 42500 | 42750 | 42800 | 42350 | 2285 |
| 628 | 20230728 | 090100 | 491867450 | 42750 | 42550 | 42900 | 42550 | 7582 |
| 629 | 20230728 | 090000 | 167677900 | 42600 | 42350 | 42600 | 42350 | 3805 |