31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 3 | 20230728 | 183200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230728 | 183100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230728 | 183000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230728 | 182900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230728 | 182800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230728 | 182700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230728 | 182600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230728 | 182500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230728 | 182400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230728 | 182300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230728 | 182200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230728 | 182100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230728 | 182000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230728 | 181900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230728 | 181800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230728 | 181700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230728 | 181600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230728 | 181500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230728 | 181400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230728 | 181300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230728 | 181200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230728 | 181100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230728 | 181000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230728 | 180900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230728 | 180800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230728 | 180700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230728 | 180600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230728 | 180500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230728 | 180400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230728 | 180300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 33 | 20230728 | 180200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230728 | 180100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230728 | 180000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230728 | 175900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230728 | 175800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230728 | 175700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230728 | 175600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230728 | 175500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230728 | 175400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230728 | 175300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230728 | 175200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230728 | 175100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230728 | 175000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230728 | 174900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230728 | 174800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230728 | 174700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230728 | 174600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230728 | 174500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230728 | 174400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230728 | 174300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230728 | 174200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230728 | 174100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230728 | 174000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230728 | 173900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230728 | 173800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230728 | 173700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230728 | 173600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230728 | 173500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230728 | 173400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230728 | 173300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 63 | 20230728 | 173200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230728 | 173100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230728 | 173000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230728 | 172900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230728 | 172800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230728 | 172700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230728 | 172600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230728 | 172500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230728 | 172400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230728 | 172300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230728 | 172200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230728 | 172100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230728 | 172000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230728 | 171900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230728 | 171800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230728 | 171700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230728 | 171600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230728 | 171500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230728 | 171400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230728 | 171300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230728 | 171200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230728 | 171100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230728 | 171000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230728 | 170900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230728 | 170800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230728 | 170700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230728 | 170600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230728 | 170500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230728 | 170400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230728 | 170300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 93 | 20230728 | 170200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230728 | 170100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230728 | 170000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230728 | 165900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230728 | 165800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230728 | 165700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230728 | 165600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230728 | 165500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230728 | 165400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230728 | 165300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230728 | 165200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230728 | 165100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230728 | 165000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230728 | 164900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230728 | 164800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230728 | 164700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230728 | 164600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230728 | 164500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230728 | 164400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230728 | 164300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230728 | 164200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230728 | 164100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230728 | 164000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230728 | 163900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230728 | 163800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230728 | 163700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230728 | 163600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230728 | 163500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230728 | 163400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230728 | 163300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 123 | 20230728 | 163200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230728 | 163100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230728 | 163000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230728 | 162900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230728 | 162800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230728 | 162700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230728 | 162600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230728 | 162500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230728 | 162400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230728 | 162300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230728 | 162200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230728 | 162100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230728 | 162000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230728 | 161900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230728 | 161800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230728 | 161700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230728 | 161600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230728 | 161500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230728 | 161400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230728 | 161300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230728 | 161200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230728 | 161100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230728 | 161000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230728 | 160900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230728 | 160800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230728 | 160700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230728 | 160600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230728 | 160500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230728 | 160400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230728 | 160300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 153 | 20230728 | 160200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230728 | 160100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230728 | 160000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230728 | 155900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230728 | 155800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230728 | 155700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230728 | 155600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230728 | 155500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230728 | 155400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230728 | 155300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230728 | 155200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230728 | 155100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230728 | 155000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230728 | 154900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230728 | 154800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230728 | 154700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230728 | 154600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230728 | 154500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230728 | 154400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230728 | 154300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230728 | 154200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230728 | 154100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230728 | 154000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230728 | 153900 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230728 | 153800 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230728 | 153700 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230728 | 153600 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230728 | 153500 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230728 | 153400 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230728 | 153300 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 183 | 20230728 | 153200 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230728 | 153100 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230728 | 153000 | 15684256600 | 44000 | 44000 | 44000 | 44000 | 4466 |
| 186 | 20230728 | 152900 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230728 | 152800 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230728 | 152700 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230728 | 152600 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230728 | 152500 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230728 | 152400 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230728 | 152300 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230728 | 152200 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230728 | 152100 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230728 | 152000 | 15487752600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230728 | 151900 | 15487752600 | 44000 | 43950 | 44000 | 43900 | 448 |
| 197 | 20230728 | 151800 | 15468071650 | 43950 | 43950 | 44000 | 43950 | 479 |
| 198 | 20230728 | 151700 | 15447014300 | 43950 | 44000 | 44000 | 43950 | 920 |
| 199 | 20230728 | 151600 | 15406556150 | 44000 | 43950 | 44050 | 43950 | 43 |
| 200 | 20230728 | 151500 | 15404664200 | 44000 | 44050 | 44050 | 44000 | 74 |
| 201 | 20230728 | 151400 | 15401408150 | 44000 | 43950 | 44050 | 43950 | 181 |
| 202 | 20230728 | 151300 | 15393444250 | 44000 | 44050 | 44100 | 44000 | 322 |
| 203 | 20230728 | 151200 | 15379275900 | 44000 | 44050 | 44100 | 44000 | 1323 |
| 204 | 20230728 | 151100 | 15321039400 | 44050 | 44050 | 44100 | 44050 | 193 |
| 205 | 20230728 | 151000 | 15312537400 | 44100 | 44000 | 44100 | 44000 | 98 |
| 206 | 20230728 | 150900 | 15308220400 | 44050 | 44050 | 44050 | 43950 | 347 |
| 207 | 20230728 | 150800 | 15292949650 | 44000 | 43950 | 44000 | 43950 | 1170 |
| 208 | 20230728 | 150700 | 15241478600 | 43950 | 43950 | 44000 | 43950 | 150 |
| 209 | 20230728 | 150600 | 15234884600 | 43950 | 44000 | 44050 | 43950 | 686 |
| 210 | 20230728 | 150500 | 15204702600 | 44000 | 44000 | 44000 | 44000 | 65 |
| 211 | 20230728 | 150400 | 15201842600 | 44050 | 43850 | 44050 | 43850 | 101 |
| 212 | 20230728 | 150300 | 15197395500 | 43850 | 43950 | 44050 | 43850 | 1103 |
| 213 | 20230728 | 150200 | 15148971000 | 44000 | 44000 | 44000 | 43900 | 1112 |
| 214 | 20230728 | 150100 | 15100141950 | 44050 | 44000 | 44100 | 44000 | 561 |
| 215 | 20230728 | 150000 | 15075450000 | 44050 | 43950 | 44050 | 43750 | 3975 |
| 216 | 20230728 | 145900 | 14900756050 | 43950 | 44000 | 44000 | 43950 | 1203 |
| 217 | 20230728 | 145800 | 14847856300 | 44000 | 43950 | 44000 | 43950 | 204 |
| 218 | 20230728 | 145700 | 14838884850 | 44000 | 44000 | 44000 | 43950 | 207 |
| 219 | 20230728 | 145600 | 14829786600 | 44000 | 44000 | 44000 | 44000 | 53 |
| 220 | 20230728 | 145500 | 14827454600 | 44000 | 44050 | 44050 | 44000 | 239 |
| 221 | 20230728 | 145400 | 14816937250 | 44050 | 44050 | 44050 | 44050 | 13 |
| 222 | 20230728 | 145300 | 14816364600 | 44000 | 44050 | 44050 | 44000 | 740 |
| 223 | 20230728 | 145200 | 14783794800 | 44100 | 44050 | 44100 | 44050 | 76 |
| 224 | 20230728 | 145100 | 14780445250 | 44100 | 44100 | 44150 | 44100 | 250 |
| 225 | 20230728 | 145000 | 14769420200 | 44150 | 44150 | 44150 | 44050 | 24 |
| 226 | 20230728 | 144900 | 14768362800 | 44100 | 44100 | 44150 | 44100 | 164 |
| 227 | 20230728 | 144800 | 14761130300 | 44150 | 44150 | 44150 | 44150 | 1 |
| 228 | 20230728 | 144700 | 14761086150 | 44150 | 44100 | 44150 | 44100 | 616 |
| 229 | 20230728 | 144600 | 14733920500 | 44000 | 44000 | 44100 | 44000 | 211 |
| 230 | 20230728 | 144500 | 14724636400 | 44000 | 44050 | 44100 | 43950 | 259 |
| 231 | 20230728 | 144400 | 14713225700 | 44100 | 44100 | 44150 | 44100 | 776 |
| 232 | 20230728 | 144300 | 14679003950 | 44150 | 44150 | 44150 | 44100 | 155 |
| 233 | 20230728 | 144200 | 14672168050 | 44100 | 44150 | 44150 | 44100 | 323 |
| 234 | 20230728 | 144100 | 14657923000 | 44200 | 44000 | 44200 | 44000 | 3663 |
| 235 | 20230728 | 144000 | 14496639900 | 44050 | 44000 | 44050 | 43950 | 967 |
| 236 | 20230728 | 143900 | 14454107350 | 44000 | 44100 | 44100 | 44000 | 1357 |
| 237 | 20230728 | 143800 | 14394384400 | 44050 | 44100 | 44100 | 44050 | 35 |
| 238 | 20230728 | 143700 | 14392842600 | 44050 | 44100 | 44100 | 44050 | 500 |
| 239 | 20230728 | 143600 | 14370817450 | 44100 | 44000 | 44100 | 44000 | 449 |
| 240 | 20230728 | 143500 | 14351059350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20230728 | 143400 | 14351059350 | 44150 | 44050 | 44150 | 43900 | 66 |
| 242 | 20230728 | 143300 | 14348158050 | 44050 | 44000 | 44050 | 44000 | 233 |
| 243 | 20230728 | 143200 | 14337895500 | 44000 | 44000 | 44050 | 43950 | 1152 |
| 244 | 20230728 | 143100 | 14287220000 | 44000 | 44100 | 44100 | 44000 | 436 |
| 245 | 20230728 | 143000 | 14268016150 | 44100 | 44100 | 44100 | 44050 | 327 |
| 246 | 20230728 | 142900 | 14253597950 | 44100 | 44000 | 44100 | 44000 | 434 |
| 247 | 20230728 | 142800 | 14234470400 | 44000 | 43900 | 44000 | 43900 | 288 |
| 248 | 20230728 | 142700 | 14221800950 | 43900 | 44150 | 44150 | 43900 | 204 |
| 249 | 20230728 | 142600 | 14212824850 | 44150 | 44050 | 44200 | 44050 | 404 |
| 250 | 20230728 | 142500 | 14194979100 | 44050 | 43850 | 44050 | 43800 | 939 |
| 251 | 20230728 | 142400 | 14153690050 | 43850 | 43750 | 43850 | 43750 | 344 |
| 252 | 20230728 | 142300 | 14138622400 | 43800 | 43750 | 43800 | 43750 | 8 |
| 253 | 20230728 | 142200 | 14138272100 | 43800 | 43800 | 43800 | 43800 | 9 |
| 254 | 20230728 | 142100 | 14137877900 | 43800 | 43750 | 43800 | 43750 | 402 |
| 255 | 20230728 | 142000 | 14120290050 | 43750 | 43800 | 43800 | 43750 | 187 |
| 256 | 20230728 | 141900 | 14112099800 | 43850 | 43900 | 43900 | 43850 | 327 |
| 257 | 20230728 | 141800 | 14097748900 | 43900 | 43800 | 43900 | 43800 | 216 |
| 258 | 20230728 | 141700 | 14088278700 | 43800 | 43800 | 43800 | 43800 | 28 |
| 259 | 20230728 | 141600 | 14087052300 | 43800 | 43800 | 43800 | 43800 | 189 |
| 260 | 20230728 | 141500 | 14078774100 | 43800 | 43700 | 43800 | 43700 | 18 |
| 261 | 20230728 | 141400 | 14077987400 | 43650 | 43700 | 43700 | 43650 | 382 |
| 262 | 20230728 | 141300 | 14061308050 | 43700 | 43700 | 43700 | 43700 | 4 |
| 263 | 20230728 | 141200 | 14061133250 | 43700 | 43600 | 43700 | 43550 | 1072 |
| 264 | 20230728 | 141100 | 14014410700 | 43650 | 43700 | 43700 | 43650 | 516 |
| 265 | 20230728 | 141000 | 13991884000 | 43650 | 43800 | 43800 | 43650 | 1055 |
| 266 | 20230728 | 140900 | 13945765200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20230728 | 140800 | 13945765200 | 43800 | 43750 | 43850 | 43750 | 268 |
| 268 | 20230728 | 140700 | 13934034100 | 43750 | 43750 | 43750 | 43750 | 13 |
| 269 | 20230728 | 140600 | 13933465350 | 43800 | 43800 | 43800 | 43800 | 80 |
| 270 | 20230728 | 140500 | 13929961350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20230728 | 140400 | 13929961350 | 43850 | 43850 | 43850 | 43800 | 448 |
| 272 | 20230728 | 140300 | 13910330900 | 43850 | 43800 | 43850 | 43800 | 162 |
| 273 | 20230728 | 140200 | 13903230200 | 43850 | 43850 | 43850 | 43800 | 390 |
| 274 | 20230728 | 140100 | 13886145850 | 43800 | 43800 | 43800 | 43800 | 102 |
| 275 | 20230728 | 140000 | 13881678250 | 43850 | 43800 | 43850 | 43800 | 41 |
| 276 | 20230728 | 135900 | 13879881650 | 43850 | 43800 | 43850 | 43800 | 23 |
| 277 | 20230728 | 135800 | 13878873750 | 43800 | 43800 | 43800 | 43800 | 1 |
| 278 | 20230728 | 135700 | 13878829950 | 43750 | 43750 | 43800 | 43750 | 214 |
| 279 | 20230728 | 135600 | 13869466100 | 43850 | 43850 | 43850 | 43750 | 201 |
| 280 | 20230728 | 135500 | 13860656750 | 43800 | 43800 | 43900 | 43800 | 197 |
| 281 | 20230728 | 135400 | 13852027950 | 43800 | 43800 | 43900 | 43800 | 371 |
| 282 | 20230728 | 135300 | 13835775650 | 43850 | 43800 | 43850 | 43800 | 18 |
| 283 | 20230728 | 135200 | 13834987200 | 43800 | 43800 | 43800 | 43800 | 281 |
| 284 | 20230728 | 135100 | 13822679400 | 43800 | 43850 | 43850 | 43800 | 306 |
| 285 | 20230728 | 135000 | 13809276150 | 43850 | 43900 | 43900 | 43800 | 34 |
| 286 | 20230728 | 134900 | 13807785000 | 43900 | 43900 | 43900 | 43850 | 12 |
| 287 | 20230728 | 134800 | 13807258700 | 43900 | 43900 | 43900 | 43900 | 1 |
| 288 | 20230728 | 134700 | 13807214800 | 43900 | 43800 | 43900 | 43800 | 151 |
| 289 | 20230728 | 134600 | 13800600800 | 43750 | 43900 | 43900 | 43750 | 65 |
| 290 | 20230728 | 134500 | 13797756600 | 43950 | 43800 | 44000 | 43800 | 763 |
| 291 | 20230728 | 134400 | 13764223550 | 43800 | 43900 | 44000 | 43700 | 3191 |
| 292 | 20230728 | 134300 | 13624605950 | 44000 | 44000 | 44000 | 43950 | 52 |
| 293 | 20230728 | 134200 | 13622318700 | 44000 | 43800 | 44000 | 43800 | 11 |
| 294 | 20230728 | 134100 | 13621834900 | 44000 | 44050 | 44050 | 44000 | 69 |
| 295 | 20230728 | 134000 | 13618796750 | 44050 | 44000 | 44100 | 43700 | 5110 |
| 296 | 20230728 | 133900 | 13395419400 | 44000 | 43950 | 44000 | 43950 | 136 |
| 297 | 20230728 | 133800 | 13389437000 | 43900 | 43850 | 43900 | 43750 | 518 |
| 298 | 20230728 | 133700 | 13366732350 | 43850 | 43850 | 43900 | 43800 | 200 |
| 299 | 20230728 | 133600 | 13357966750 | 43800 | 43900 | 43900 | 43800 | 161 |
| 300 | 20230728 | 133500 | 13350914850 | 43900 | 43850 | 43900 | 43800 | 833 |
| 301 | 20230728 | 133400 | 13314424500 | 43850 | 43900 | 43950 | 43850 | 108 |
| 302 | 20230728 | 133300 | 13309683300 | 43900 | 43950 | 43950 | 43900 | 64 |
| 303 | 20230728 | 133200 | 13306873350 | 43950 | 43950 | 43950 | 43950 | 318 |
| 304 | 20230728 | 133100 | 13292897250 | 43950 | 43950 | 43950 | 43900 | 175 |
| 305 | 20230728 | 133000 | 13285209750 | 43950 | 43850 | 43950 | 43800 | 1023 |
| 306 | 20230728 | 132900 | 13240347650 | 43850 | 43800 | 43850 | 43800 | 138 |
| 307 | 20230728 | 132800 | 13234302550 | 43700 | 43750 | 43800 | 43700 | 204 |
| 308 | 20230728 | 132700 | 13225377550 | 43800 | 43750 | 43800 | 43750 | 539 |
| 309 | 20230728 | 132600 | 13201795950 | 43800 | 43750 | 43800 | 43700 | 58 |
| 310 | 20230728 | 132500 | 13199258350 | 43800 | 43750 | 43800 | 43750 | 26 |
| 311 | 20230728 | 132400 | 13198120350 | 43800 | 43750 | 43800 | 43750 | 19 |
| 312 | 20230728 | 132300 | 13197288700 | 43800 | 43800 | 43800 | 43650 | 137 |
| 313 | 20230728 | 132200 | 13191307450 | 43650 | 43800 | 43850 | 43650 | 537 |
| 314 | 20230728 | 132100 | 13167832550 | 43850 | 43650 | 43850 | 43550 | 980 |
| 315 | 20230728 | 132000 | 13125011100 | 43600 | 43750 | 43800 | 43600 | 1541 |
| 316 | 20230728 | 131900 | 13057641300 | 43750 | 43850 | 43850 | 43750 | 831 |
| 317 | 20230728 | 131800 | 13021265850 | 43850 | 43850 | 43900 | 43800 | 269 |
| 318 | 20230728 | 131700 | 13009476250 | 43850 | 43850 | 43850 | 43850 | 368 |
| 319 | 20230728 | 131600 | 12993339450 | 43850 | 43800 | 43850 | 43800 | 210 |
| 320 | 20230728 | 131500 | 12984137200 | 43800 | 43850 | 43850 | 43750 | 339 |
| 321 | 20230728 | 131400 | 12969292950 | 43850 | 43950 | 43950 | 43800 | 1056 |
| 322 | 20230728 | 131300 | 12922996850 | 43950 | 43950 | 44000 | 43900 | 730 |
| 323 | 20230728 | 131200 | 12890919600 | 43950 | 44000 | 44000 | 43950 | 409 |
| 324 | 20230728 | 131100 | 12872923850 | 44050 | 44050 | 44100 | 44050 | 153 |
| 325 | 20230728 | 131000 | 12866183850 | 44100 | 44050 | 44100 | 44050 | 169 |
| 326 | 20230728 | 130900 | 12858739250 | 44000 | 44000 | 44050 | 44000 | 157 |
| 327 | 20230728 | 130800 | 12851830650 | 44100 | 44100 | 44100 | 44100 | 2 |
| 328 | 20230728 | 130700 | 12851742450 | 44000 | 44150 | 44150 | 44000 | 119 |
| 329 | 20230728 | 130600 | 12846505000 | 44200 | 44050 | 44200 | 44000 | 1009 |
| 330 | 20230728 | 130500 | 12802104650 | 44200 | 44100 | 44200 | 44000 | 490 |
| 331 | 20230728 | 130400 | 12780525250 | 44150 | 44200 | 44250 | 44150 | 398 |
| 332 | 20230728 | 130300 | 12762941600 | 44250 | 44200 | 44250 | 44200 | 22 |
| 333 | 20230728 | 130200 | 12761969150 | 44150 | 44150 | 44150 | 44100 | 510 |
| 334 | 20230728 | 130100 | 12739477650 | 44100 | 44050 | 44100 | 44050 | 949 |
| 335 | 20230728 | 130000 | 12697652100 | 44050 | 44000 | 44050 | 44000 | 847 |
| 336 | 20230728 | 125900 | 12660384000 | 43950 | 44000 | 44050 | 43900 | 570 |
| 337 | 20230728 | 125800 | 12635345250 | 43950 | 43950 | 44000 | 43900 | 306 |
| 338 | 20230728 | 125700 | 12621898500 | 43950 | 44000 | 44100 | 43950 | 1513 |
| 339 | 20230728 | 125600 | 12555392500 | 44000 | 44000 | 44000 | 43950 | 516 |
| 340 | 20230728 | 125500 | 12532689000 | 44100 | 44000 | 44100 | 44000 | 21 |
| 341 | 20230728 | 125400 | 12531763500 | 44150 | 44150 | 44150 | 44000 | 134 |
| 342 | 20230728 | 125300 | 12525853900 | 44150 | 44000 | 44150 | 44000 | 262 |
| 343 | 20230728 | 125200 | 12514314900 | 44000 | 44150 | 44150 | 44000 | 182 |
| 344 | 20230728 | 125100 | 12506288300 | 44250 | 44150 | 44250 | 44150 | 132 |
| 345 | 20230728 | 125000 | 12500460300 | 44150 | 44100 | 44150 | 44100 | 331 |
| 346 | 20230728 | 124900 | 12485860400 | 44100 | 44050 | 44100 | 44050 | 424 |
| 347 | 20230728 | 124800 | 12467178100 | 44050 | 44300 | 44300 | 43650 | 11539 |
| 348 | 20230728 | 124700 | 11960746500 | 44300 | 44350 | 44350 | 44250 | 194 |
| 349 | 20230728 | 124600 | 11952146050 | 44350 | 44400 | 44400 | 44350 | 163 |
| 350 | 20230728 | 124500 | 11944914050 | 44400 | 44400 | 44400 | 44400 | 525 |
| 351 | 20230728 | 124400 | 11921604050 | 44450 | 44600 | 44600 | 44450 | 364 |
| 352 | 20230728 | 124300 | 11905404000 | 44650 | 44650 | 44650 | 44600 | 36 |
| 353 | 20230728 | 124200 | 11903798100 | 44650 | 44550 | 44650 | 44500 | 323 |
| 354 | 20230728 | 124100 | 11889406800 | 44600 | 44550 | 44650 | 44500 | 312 |
| 355 | 20230728 | 124000 | 11875518050 | 44650 | 44600 | 44650 | 44550 | 703 |
| 356 | 20230728 | 123900 | 11844170400 | 44650 | 44650 | 44700 | 44650 | 242 |
| 357 | 20230728 | 123800 | 11833364650 | 44750 | 44650 | 44750 | 44600 | 113 |
| 358 | 20230728 | 123700 | 11828320000 | 44650 | 44650 | 44750 | 44500 | 964 |
| 359 | 20230728 | 123600 | 11785260050 | 44600 | 44500 | 44600 | 44500 | 2136 |
| 360 | 20230728 | 123500 | 11690100050 | 44500 | 44500 | 44550 | 44500 | 1483 |
| 361 | 20230728 | 123400 | 11624068650 | 44500 | 44500 | 44550 | 44350 | 324 |
| 362 | 20230728 | 123300 | 11609655400 | 44550 | 44550 | 44550 | 44250 | 1736 |
| 363 | 20230728 | 123200 | 11532658400 | 44600 | 44500 | 44600 | 44500 | 550 |
| 364 | 20230728 | 123100 | 11508171300 | 44500 | 44450 | 44500 | 44450 | 630 |
| 365 | 20230728 | 123000 | 11480167750 | 44400 | 44300 | 44400 | 44300 | 414 |
| 366 | 20230728 | 122900 | 11461789300 | 44300 | 44250 | 44300 | 44200 | 286 |
| 367 | 20230728 | 122800 | 11449143750 | 44300 | 44300 | 44300 | 44200 | 117 |
| 368 | 20230728 | 122700 | 11443970450 | 44250 | 44500 | 44500 | 44250 | 1873 |
| 369 | 20230728 | 122600 | 11360954350 | 44500 | 44450 | 44500 | 44450 | 178 |
| 370 | 20230728 | 122500 | 11353040050 | 44500 | 44350 | 44500 | 44350 | 623 |
| 371 | 20230728 | 122400 | 11325409850 | 44350 | 44250 | 44350 | 44250 | 22 |
| 372 | 20230728 | 122300 | 11324435250 | 44250 | 44350 | 44350 | 44200 | 626 |
| 373 | 20230728 | 122200 | 11296731350 | 44350 | 44500 | 44500 | 44350 | 998 |
| 374 | 20230728 | 122100 | 11252376500 | 44500 | 44450 | 44500 | 44450 | 106 |
| 375 | 20230728 | 122000 | 11247664700 | 44450 | 44500 | 44550 | 44450 | 181 |
| 376 | 20230728 | 121900 | 11239617900 | 44500 | 44550 | 44550 | 44450 | 3 |
| 377 | 20230728 | 121800 | 11239484400 | 44500 | 44450 | 44550 | 44400 | 527 |
| 378 | 20230728 | 121700 | 11216061250 | 44450 | 44450 | 44450 | 44450 | 5 |
| 379 | 20230728 | 121600 | 11215839000 | 44450 | 44550 | 44550 | 44450 | 43 |
| 380 | 20230728 | 121500 | 11213924200 | 44600 | 44600 | 44600 | 44600 | 38 |
| 381 | 20230728 | 121400 | 11212229400 | 44550 | 44500 | 44550 | 44450 | 518 |
| 382 | 20230728 | 121300 | 11189183200 | 44450 | 44500 | 44500 | 44450 | 200 |
| 383 | 20230728 | 121200 | 11180290700 | 44500 | 44400 | 44500 | 44250 | 672 |
| 384 | 20230728 | 121100 | 11150504650 | 44500 | 44600 | 44600 | 44450 | 1451 |
| 385 | 20230728 | 121000 | 11085929950 | 44600 | 44550 | 44600 | 44550 | 214 |
| 386 | 20230728 | 120900 | 11076394900 | 44550 | 44650 | 44650 | 44500 | 926 |
| 387 | 20230728 | 120800 | 11035093750 | 44600 | 44700 | 44700 | 44600 | 862 |
| 388 | 20230728 | 120700 | 10996613000 | 44650 | 44600 | 44700 | 44600 | 1925 |
| 389 | 20230728 | 120600 | 10910657550 | 44600 | 44550 | 44600 | 44500 | 685 |
| 390 | 20230728 | 120500 | 10880158000 | 44550 | 44500 | 44550 | 44500 | 456 |
| 391 | 20230728 | 120400 | 10859848250 | 44500 | 44500 | 44550 | 44500 | 935 |
| 392 | 20230728 | 120300 | 10818240250 | 44500 | 44500 | 44500 | 44450 | 478 |
| 393 | 20230728 | 120200 | 10796969300 | 44500 | 44400 | 44500 | 44400 | 546 |
| 394 | 20230728 | 120100 | 10772699000 | 44400 | 44300 | 44450 | 44300 | 886 |
| 395 | 20230728 | 120000 | 10733418950 | 44250 | 44350 | 44350 | 44250 | 136 |
| 396 | 20230728 | 115900 | 10727400750 | 44250 | 44400 | 44400 | 44250 | 363 |
| 397 | 20230728 | 115800 | 10711295350 | 44400 | 44400 | 44450 | 44300 | 780 |
| 398 | 20230728 | 115700 | 10676687450 | 44450 | 44300 | 44500 | 44300 | 2970 |
| 399 | 20230728 | 115600 | 10544678200 | 44250 | 44200 | 44300 | 44150 | 377 |
| 400 | 20230728 | 115500 | 10528001100 | 44200 | 44200 | 44300 | 44200 | 971 |
| 401 | 20230728 | 115400 | 10485035900 | 44250 | 44000 | 44250 | 44000 | 1070 |
| 402 | 20230728 | 115300 | 10437812300 | 44000 | 43950 | 44000 | 43900 | 419 |
| 403 | 20230728 | 115200 | 10419406450 | 43950 | 44050 | 44100 | 43950 | 336 |
| 404 | 20230728 | 115100 | 10404626950 | 44100 | 44100 | 44100 | 44100 | 206 |
| 405 | 20230728 | 115000 | 10395542350 | 44100 | 44100 | 44100 | 44050 | 33 |
| 406 | 20230728 | 114900 | 10394087900 | 44100 | 44100 | 44150 | 44100 | 290 |
| 407 | 20230728 | 114800 | 10381294550 | 44050 | 43950 | 44050 | 43950 | 662 |
| 408 | 20230728 | 114700 | 10352175750 | 43900 | 43850 | 43950 | 43800 | 520 |
| 409 | 20230728 | 114600 | 10329368500 | 43850 | 43900 | 43900 | 43800 | 163 |
| 410 | 20230728 | 114500 | 10322221700 | 43900 | 44000 | 44000 | 43850 | 355 |
| 411 | 20230728 | 114400 | 10306638900 | 44000 | 44000 | 44000 | 43950 | 246 |
| 412 | 20230728 | 114300 | 10295821200 | 44000 | 43950 | 44000 | 43900 | 478 |
| 413 | 20230728 | 114200 | 10274804850 | 43950 | 44000 | 44000 | 43950 | 17 |
| 414 | 20230728 | 114100 | 10274056950 | 44000 | 44050 | 44050 | 44000 | 63 |
| 415 | 20230728 | 114000 | 10271284500 | 44000 | 43900 | 44050 | 43900 | 1730 |
| 416 | 20230728 | 113900 | 10195199900 | 43900 | 43850 | 43950 | 43850 | 39 |
| 417 | 20230728 | 113800 | 10193488450 | 43850 | 43900 | 43950 | 43850 | 527 |
| 418 | 20230728 | 113700 | 10170363250 | 43950 | 44000 | 44000 | 43900 | 175 |
| 419 | 20230728 | 113600 | 10162671950 | 44000 | 43950 | 44000 | 43900 | 276 |
| 420 | 20230728 | 113500 | 10150547750 | 43950 | 43950 | 44000 | 43900 | 750 |
| 421 | 20230728 | 113400 | 10117591600 | 43950 | 43800 | 43950 | 43800 | 154 |
| 422 | 20230728 | 113300 | 10110843700 | 43800 | 43800 | 43800 | 43700 | 128 |
| 423 | 20230728 | 113200 | 10105244400 | 43800 | 43950 | 43950 | 43800 | 771 |
| 424 | 20230728 | 113100 | 10071439650 | 43900 | 44000 | 44000 | 43850 | 859 |
| 425 | 20230728 | 113000 | 10033689000 | 44000 | 43850 | 44000 | 43800 | 5363 |
| 426 | 20230728 | 112900 | 9798374350 | 43800 | 43750 | 43850 | 43750 | 1062 |
| 427 | 20230728 | 112800 | 9751874500 | 43750 | 43700 | 43750 | 43550 | 186 |
| 428 | 20230728 | 112700 | 9743743950 | 43700 | 43600 | 43700 | 43550 | 1178 |
| 429 | 20230728 | 112600 | 9692411000 | 43550 | 43700 | 43700 | 43550 | 340 |
| 430 | 20230728 | 112500 | 9677586450 | 43700 | 43700 | 43700 | 43600 | 52 |
| 431 | 20230728 | 112400 | 9675316100 | 43700 | 43750 | 43750 | 43650 | 1618 |
| 432 | 20230728 | 112300 | 9604687550 | 43650 | 43650 | 43700 | 43650 | 745 |
| 433 | 20230728 | 112200 | 9572149050 | 43650 | 43550 | 43650 | 43550 | 54 |
| 434 | 20230728 | 112100 | 9569793200 | 43650 | 43650 | 43700 | 43600 | 112 |
| 435 | 20230728 | 112000 | 9564905500 | 43700 | 43600 | 43700 | 43600 | 552 |
| 436 | 20230728 | 111900 | 9540830750 | 43600 | 43500 | 43600 | 43450 | 1120 |
| 437 | 20230728 | 111800 | 9492127600 | 43550 | 43450 | 43550 | 43400 | 1041 |
| 438 | 20230728 | 111700 | 9446892850 | 43450 | 43500 | 43500 | 43450 | 10 |
| 439 | 20230728 | 111600 | 9446458100 | 43500 | 43550 | 43550 | 43400 | 201 |
| 440 | 20230728 | 111500 | 9437713350 | 43450 | 43500 | 43600 | 43250 | 1872 |
| 441 | 20230728 | 111400 | 9356390650 | 43650 | 43550 | 43700 | 43500 | 1309 |
| 442 | 20230728 | 111300 | 9299444950 | 43700 | 43650 | 43750 | 43550 | 1509 |
| 443 | 20230728 | 111200 | 9233642850 | 43750 | 43800 | 43900 | 43650 | 3182 |
| 444 | 20230728 | 111100 | 9094505950 | 43800 | 43550 | 43800 | 43550 | 2835 |
| 445 | 20230728 | 111000 | 8970621600 | 43550 | 43450 | 43550 | 43450 | 699 |
| 446 | 20230728 | 110900 | 8940206550 | 43450 | 43550 | 43550 | 43400 | 337 |
| 447 | 20230728 | 110800 | 8925542000 | 43550 | 43600 | 43600 | 43500 | 744 |
| 448 | 20230728 | 110700 | 8893153100 | 43550 | 43350 | 43550 | 43350 | 1929 |
| 449 | 20230728 | 110600 | 8809376350 | 43350 | 43300 | 43400 | 43150 | 1634 |
| 450 | 20230728 | 110500 | 8738609200 | 43250 | 43150 | 43250 | 43150 | 582 |
| 451 | 20230728 | 110400 | 8713459550 | 43150 | 43100 | 43150 | 43050 | 238 |
| 452 | 20230728 | 110300 | 8703206850 | 43150 | 43200 | 43200 | 43100 | 59 |
| 453 | 20230728 | 110200 | 8700663400 | 43200 | 43300 | 43300 | 43150 | 132 |
| 454 | 20230728 | 110100 | 8694959900 | 43300 | 43300 | 43300 | 43200 | 15 |
| 455 | 20230728 | 110000 | 8694311400 | 43200 | 43350 | 43350 | 43200 | 256 |
| 456 | 20230728 | 105900 | 8683251400 | 43350 | 43350 | 43350 | 43300 | 13 |
| 457 | 20230728 | 105800 | 8682687900 | 43350 | 43150 | 43400 | 43050 | 2618 |
| 458 | 20230728 | 105700 | 8569309100 | 43100 | 43200 | 43200 | 43100 | 616 |
| 459 | 20230728 | 105600 | 8542734150 | 43150 | 43200 | 43200 | 43150 | 675 |
| 460 | 20230728 | 105500 | 8513607650 | 43200 | 43200 | 43200 | 43150 | 150 |
| 461 | 20230728 | 105400 | 8507134750 | 43200 | 43200 | 43200 | 43100 | 83 |
| 462 | 20230728 | 105300 | 8503555400 | 43150 | 43150 | 43200 | 43100 | 273 |
| 463 | 20230728 | 105200 | 8491776150 | 43150 | 43250 | 43300 | 43100 | 1631 |
| 464 | 20230728 | 105100 | 8421318350 | 43250 | 43300 | 43350 | 43250 | 1028 |
| 465 | 20230728 | 105000 | 8376803050 | 43350 | 43350 | 43350 | 43300 | 623 |
| 466 | 20230728 | 104900 | 8349808050 | 43350 | 43300 | 43350 | 43300 | 259 |
| 467 | 20230728 | 104800 | 8338583650 | 43300 | 43300 | 43300 | 43300 | 663 |
| 468 | 20230728 | 104700 | 8309875750 | 43300 | 43250 | 43300 | 43200 | 862 |
| 469 | 20230728 | 104600 | 8272604500 | 43300 | 43200 | 43300 | 43200 | 286 |
| 470 | 20230728 | 104500 | 8260242100 | 43200 | 43050 | 43200 | 43050 | 385 |
| 471 | 20230728 | 104400 | 8243634700 | 43100 | 43000 | 43100 | 43000 | 433 |
| 472 | 20230728 | 104300 | 8224993950 | 43050 | 43000 | 43050 | 42950 | 468 |
| 473 | 20230728 | 104200 | 8204872600 | 43050 | 42800 | 43050 | 42800 | 1113 |
| 474 | 20230728 | 104100 | 8157106300 | 42900 | 42850 | 42900 | 42800 | 325 |
| 475 | 20230728 | 104000 | 8143189750 | 42950 | 42850 | 42950 | 42850 | 337 |
| 476 | 20230728 | 103900 | 8128736850 | 42900 | 42850 | 42900 | 42850 | 262 |
| 477 | 20230728 | 103800 | 8117505000 | 42850 | 42900 | 42950 | 42800 | 545 |
| 478 | 20230728 | 103700 | 8094144200 | 42950 | 42850 | 43000 | 42800 | 1135 |
| 479 | 20230728 | 103600 | 8045453600 | 42850 | 42950 | 42950 | 42850 | 276 |
| 480 | 20230728 | 103500 | 8033621900 | 42950 | 42950 | 42950 | 42850 | 80 |
| 481 | 20230728 | 103400 | 8030190900 | 42950 | 42950 | 42950 | 42800 | 59 |
| 482 | 20230728 | 103300 | 8027664700 | 42950 | 42700 | 42950 | 42700 | 654 |
| 483 | 20230728 | 103200 | 7999635150 | 42700 | 42800 | 42800 | 42650 | 309 |
| 484 | 20230728 | 103100 | 7986431750 | 42800 | 42950 | 42950 | 42800 | 867 |
| 485 | 20230728 | 103000 | 7949290050 | 43000 | 42900 | 43000 | 42850 | 2729 |
| 486 | 20230728 | 102900 | 7832108250 | 42900 | 42800 | 42900 | 42750 | 737 |
| 487 | 20230728 | 102800 | 7800539750 | 42800 | 42750 | 42800 | 42750 | 243 |
| 488 | 20230728 | 102700 | 7790151450 | 42750 | 42700 | 42750 | 42700 | 300 |
| 489 | 20230728 | 102600 | 7777337150 | 42700 | 42700 | 42700 | 42600 | 185 |
| 490 | 20230728 | 102500 | 7769449200 | 42650 | 42700 | 42700 | 42550 | 295 |
| 491 | 20230728 | 102400 | 7756861600 | 42550 | 42700 | 42800 | 42550 | 334 |
| 492 | 20230728 | 102300 | 7742627200 | 42800 | 42700 | 42800 | 42600 | 656 |
| 493 | 20230728 | 102200 | 7714605550 | 42700 | 42700 | 42700 | 42550 | 403 |
| 494 | 20230728 | 102100 | 7697432900 | 42700 | 42550 | 42750 | 42550 | 1694 |
| 495 | 20230728 | 102000 | 7625241850 | 42550 | 42400 | 42550 | 42350 | 1375 |
| 496 | 20230728 | 101900 | 7566833600 | 42500 | 42300 | 42500 | 42300 | 256 |
| 497 | 20230728 | 101800 | 7555982200 | 42350 | 42350 | 42450 | 42200 | 1375 |
| 498 | 20230728 | 101700 | 7497693700 | 42350 | 42150 | 42350 | 42100 | 847 |
| 499 | 20230728 | 101600 | 7461942750 | 42200 | 42200 | 42200 | 42150 | 498 |
| 500 | 20230728 | 101500 | 7440944200 | 42150 | 42250 | 42250 | 42100 | 450 |
| 501 | 20230728 | 101400 | 7421977050 | 42250 | 42050 | 42250 | 42050 | 437 |
| 502 | 20230728 | 101300 | 7403578200 | 42250 | 42150 | 42250 | 42050 | 285 |
| 503 | 20230728 | 101200 | 7391583100 | 42150 | 42000 | 42150 | 42000 | 1279 |
| 504 | 20230728 | 101100 | 7337812700 | 42000 | 42000 | 42000 | 41950 | 132 |
| 505 | 20230728 | 101000 | 7332270550 | 41950 | 42200 | 42200 | 41950 | 1405 |
| 506 | 20230728 | 100900 | 7273206950 | 42250 | 42300 | 42300 | 42150 | 385 |
| 507 | 20230728 | 100800 | 7256960350 | 42300 | 42200 | 42300 | 42200 | 142 |
| 508 | 20230728 | 100700 | 7250957350 | 42250 | 42250 | 42300 | 42150 | 247 |
| 509 | 20230728 | 100600 | 7240537300 | 42250 | 42300 | 42300 | 42200 | 223 |
| 510 | 20230728 | 100500 | 7231106050 | 42300 | 42250 | 42350 | 42150 | 1335 |
| 511 | 20230728 | 100400 | 7174748100 | 42250 | 42150 | 42250 | 42000 | 974 |
| 512 | 20230728 | 100300 | 7133692100 | 42100 | 41800 | 42150 | 41750 | 3736 |
| 513 | 20230728 | 100200 | 6977008750 | 41900 | 41750 | 41900 | 41700 | 2052 |
| 514 | 20230728 | 100100 | 6891313550 | 41750 | 41800 | 41800 | 41700 | 3401 |
| 515 | 20230728 | 100000 | 6749291200 | 41750 | 41900 | 42000 | 41750 | 4370 |
| 516 | 20230728 | 095900 | 6566521500 | 41900 | 42050 | 42100 | 41900 | 2097 |
| 517 | 20230728 | 095800 | 6478472200 | 42050 | 42000 | 42100 | 41900 | 1635 |
| 518 | 20230728 | 095700 | 6409795650 | 42100 | 42000 | 42100 | 41900 | 2223 |
| 519 | 20230728 | 095600 | 6316488650 | 42050 | 42100 | 42100 | 42000 | 1106 |
| 520 | 20230728 | 095500 | 6269987200 | 42050 | 42050 | 42250 | 42000 | 1828 |
| 521 | 20230728 | 095400 | 6193090850 | 42000 | 42200 | 42200 | 42000 | 3601 |
| 522 | 20230728 | 095300 | 6041515750 | 42150 | 42250 | 42250 | 42100 | 1659 |
| 523 | 20230728 | 095200 | 5971576950 | 42250 | 42250 | 42250 | 42150 | 1107 |
| 524 | 20230728 | 095100 | 5924830750 | 42200 | 42350 | 42400 | 42150 | 3132 |
| 525 | 20230728 | 095000 | 5792503800 | 42400 | 42400 | 42500 | 42350 | 1483 |
| 526 | 20230728 | 094900 | 5729693500 | 42400 | 42500 | 42600 | 42350 | 1910 |
| 527 | 20230728 | 094800 | 5648629750 | 42600 | 42500 | 42600 | 42450 | 1244 |
| 528 | 20230728 | 094700 | 5595809250 | 42600 | 42550 | 42600 | 42500 | 648 |
| 529 | 20230728 | 094600 | 5568235850 | 42600 | 42650 | 42650 | 42550 | 81 |
| 530 | 20230728 | 094500 | 5564784650 | 42650 | 42700 | 42700 | 42600 | 679 |
| 531 | 20230728 | 094400 | 5535809100 | 42700 | 42450 | 42700 | 42450 | 2349 |
| 532 | 20230728 | 094300 | 5435936950 | 42500 | 42550 | 42550 | 42400 | 1719 |
| 533 | 20230728 | 094200 | 5362956250 | 42550 | 42550 | 42550 | 42450 | 691 |
| 534 | 20230728 | 094100 | 5333611050 | 42500 | 42550 | 42550 | 42400 | 2378 |
| 535 | 20230728 | 094000 | 5232620800 | 42500 | 42650 | 42650 | 42500 | 1359 |
| 536 | 20230728 | 093900 | 5174821100 | 42650 | 42700 | 42700 | 42600 | 2502 |
| 537 | 20230728 | 093800 | 5068205450 | 42750 | 42750 | 42800 | 42700 | 1581 |
| 538 | 20230728 | 093700 | 5000631350 | 42750 | 42650 | 42800 | 42600 | 828 |
| 539 | 20230728 | 093600 | 4965299500 | 42650 | 43000 | 43000 | 42600 | 4966 |
| 540 | 20230728 | 093500 | 4753211700 | 43000 | 42800 | 43050 | 42750 | 2467 |
| 541 | 20230728 | 093400 | 4647324150 | 42800 | 42700 | 42800 | 42650 | 1746 |
| 542 | 20230728 | 093300 | 4572751600 | 42750 | 42800 | 42850 | 42700 | 1335 |
| 543 | 20230728 | 093200 | 4515633550 | 42700 | 42550 | 42750 | 42500 | 5309 |
| 544 | 20230728 | 093100 | 4289402400 | 42600 | 42600 | 42650 | 42550 | 1323 |
| 545 | 20230728 | 093000 | 4233034000 | 42550 | 42600 | 42600 | 42500 | 559 |
| 546 | 20230728 | 092900 | 4209240600 | 42700 | 42500 | 42700 | 42500 | 1858 |
| 547 | 20230728 | 092800 | 4130137450 | 42450 | 42350 | 42450 | 42300 | 470 |
| 548 | 20230728 | 092700 | 4110204850 | 42300 | 42400 | 42400 | 42300 | 294 |
| 549 | 20230728 | 092600 | 4097764250 | 42400 | 42450 | 42450 | 42350 | 1127 |
| 550 | 20230728 | 092500 | 4049994600 | 42450 | 42500 | 42500 | 42300 | 535 |
| 551 | 20230728 | 092400 | 4027334400 | 42500 | 42500 | 42550 | 42300 | 523 |
| 552 | 20230728 | 092300 | 4005132500 | 42500 | 42450 | 42550 | 42350 | 240 |
| 553 | 20230728 | 092200 | 3994950250 | 42400 | 42250 | 42400 | 42250 | 862 |
| 554 | 20230728 | 092100 | 3958483200 | 42300 | 42200 | 42300 | 42150 | 699 |
| 555 | 20230728 | 092000 | 3928981350 | 42250 | 42600 | 42600 | 42250 | 3471 |
| 556 | 20230728 | 091900 | 3781825100 | 42550 | 42550 | 42700 | 42500 | 2425 |
| 557 | 20230728 | 091800 | 3678559950 | 42550 | 42350 | 42600 | 42200 | 1147 |
| 558 | 20230728 | 091700 | 3629810850 | 42200 | 42300 | 42350 | 42150 | 4565 |
| 559 | 20230728 | 091600 | 3437057650 | 42350 | 42400 | 42450 | 42300 | 954 |
| 560 | 20230728 | 091500 | 3396625200 | 42400 | 42400 | 42400 | 42300 | 1308 |
| 561 | 20230728 | 091400 | 3341251550 | 42400 | 42500 | 42500 | 42350 | 947 |
| 562 | 20230728 | 091300 | 3301063450 | 42500 | 42250 | 42500 | 42250 | 1334 |
| 563 | 20230728 | 091200 | 3244509450 | 42100 | 42150 | 42300 | 42050 | 1398 |
| 564 | 20230728 | 091100 | 3185481950 | 42150 | 42400 | 42450 | 42050 | 2361 |
| 565 | 20230728 | 091000 | 3085806800 | 42400 | 42200 | 42450 | 42100 | 1623 |
| 566 | 20230728 | 090900 | 3017112200 | 42150 | 41700 | 42150 | 41550 | 2662 |
| 567 | 20230728 | 090800 | 2905977000 | 41700 | 41850 | 41900 | 41500 | 6400 |
| 568 | 20230728 | 090700 | 2639187200 | 41900 | 42150 | 42450 | 41750 | 8313 |
| 569 | 20230728 | 090600 | 2290406550 | 42100 | 42450 | 42500 | 42100 | 6365 |
| 570 | 20230728 | 090500 | 2021047500 | 42400 | 42550 | 42650 | 42400 | 2188 |
| 571 | 20230728 | 090400 | 1928034550 | 42550 | 42550 | 43000 | 42300 | 3449 |
| 572 | 20230728 | 090300 | 1781372500 | 42650 | 43000 | 43100 | 42500 | 2943 |
| 573 | 20230728 | 090200 | 1655379000 | 43050 | 42500 | 43600 | 42350 | 8580 |
| 574 | 20230728 | 090100 | 1287373050 | 42500 | 42950 | 42950 | 41800 | 11784 |
| 575 | 20230728 | 090000 | 789646750 | 42950 | 43100 | 43200 | 42950 | 18160 |