34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 3 | 20230728 | 191800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20230728 | 191700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20230728 | 191600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20230728 | 191500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20230728 | 191400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20230728 | 191300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20230728 | 191200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20230728 | 191100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20230728 | 191000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20230728 | 190900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20230728 | 190800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20230728 | 190700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20230728 | 190600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20230728 | 190500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20230728 | 190400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20230728 | 190300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20230728 | 190200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20230728 | 190100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20230728 | 190000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20230728 | 185900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20230728 | 185800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20230728 | 185700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20230728 | 185600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20230728 | 185500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20230728 | 185400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20230728 | 185300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20230728 | 185200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20230728 | 185100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20230728 | 185000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20230728 | 184900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 33 | 20230728 | 184800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20230728 | 184700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20230728 | 184600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20230728 | 184500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20230728 | 184400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20230728 | 184300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20230728 | 184200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20230728 | 184100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20230728 | 184000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20230728 | 183900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20230728 | 183800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20230728 | 183700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20230728 | 183600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20230728 | 183500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20230728 | 183400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20230728 | 183300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20230728 | 183200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20230728 | 183100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20230728 | 183000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20230728 | 182900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20230728 | 182800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20230728 | 182700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20230728 | 182600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20230728 | 182500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20230728 | 182400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20230728 | 182300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20230728 | 182200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20230728 | 182100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20230728 | 182000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20230728 | 181900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 63 | 20230728 | 181800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20230728 | 181700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20230728 | 181600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20230728 | 181500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20230728 | 181400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20230728 | 181300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20230728 | 181200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20230728 | 181100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20230728 | 181000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20230728 | 180900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20230728 | 180800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20230728 | 180700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20230728 | 180600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20230728 | 180500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20230728 | 180400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20230728 | 180300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20230728 | 180200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20230728 | 180100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20230728 | 180000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20230728 | 175900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20230728 | 175800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20230728 | 175700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20230728 | 175600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20230728 | 175500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20230728 | 175400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20230728 | 175300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20230728 | 175200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20230728 | 175100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20230728 | 175000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20230728 | 174900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 93 | 20230728 | 174800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20230728 | 174700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20230728 | 174600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20230728 | 174500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20230728 | 174400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20230728 | 174300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20230728 | 174200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20230728 | 174100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20230728 | 174000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20230728 | 173900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20230728 | 173800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20230728 | 173700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20230728 | 173600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20230728 | 173500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20230728 | 173400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20230728 | 173300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20230728 | 173200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20230728 | 173100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20230728 | 173000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20230728 | 172900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20230728 | 172800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20230728 | 172700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20230728 | 172600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20230728 | 172500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20230728 | 172400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20230728 | 172300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20230728 | 172200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20230728 | 172100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20230728 | 172000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20230728 | 171900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 123 | 20230728 | 171800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20230728 | 171700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20230728 | 171600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20230728 | 171500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20230728 | 171400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20230728 | 171300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20230728 | 171200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20230728 | 171100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20230728 | 171000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20230728 | 170900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20230728 | 170800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20230728 | 170700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20230728 | 170600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20230728 | 170500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20230728 | 170400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20230728 | 170300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20230728 | 170200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20230728 | 170100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20230728 | 170000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20230728 | 165900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20230728 | 165800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20230728 | 165700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20230728 | 165600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20230728 | 165500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20230728 | 165400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20230728 | 165300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20230728 | 165200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20230728 | 165100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20230728 | 165000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20230728 | 164900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 153 | 20230728 | 164800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20230728 | 164700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20230728 | 164600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20230728 | 164500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20230728 | 164400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20230728 | 164300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20230728 | 164200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20230728 | 164100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20230728 | 164000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20230728 | 163900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20230728 | 163800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20230728 | 163700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20230728 | 163600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20230728 | 163500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20230728 | 163400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20230728 | 163300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20230728 | 163200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20230728 | 163100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20230728 | 163000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20230728 | 162900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20230728 | 162800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20230728 | 162700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20230728 | 162600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20230728 | 162500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20230728 | 162400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20230728 | 162300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20230728 | 162200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20230728 | 162100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20230728 | 162000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20230728 | 161900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 183 | 20230728 | 161800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20230728 | 161700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20230728 | 161600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20230728 | 161500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20230728 | 161400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20230728 | 161300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20230728 | 161200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20230728 | 161100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20230728 | 161000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20230728 | 160900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20230728 | 160800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20230728 | 160700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20230728 | 160600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20230728 | 160500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20230728 | 160400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20230728 | 160300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20230728 | 160200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20230728 | 160100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20230728 | 160000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20230728 | 155900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20230728 | 155800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20230728 | 155700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20230728 | 155600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20230728 | 155500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20230728 | 155400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20230728 | 155300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20230728 | 155200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20230728 | 155100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20230728 | 155000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20230728 | 154900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 213 | 20230728 | 154800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20230728 | 154700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20230728 | 154600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20230728 | 154500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20230728 | 154400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20230728 | 154300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20230728 | 154200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20230728 | 154100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20230728 | 154000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20230728 | 153900 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20230728 | 153800 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20230728 | 153700 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20230728 | 153600 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20230728 | 153500 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20230728 | 153400 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20230728 | 153300 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20230728 | 153200 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20230728 | 153100 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20230728 | 153000 | 158189280300 | 49450 | 49450 | 49450 | 49450 | 36970 |
| 232 | 20230728 | 152900 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 233 | 20230728 | 152800 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 234 | 20230728 | 152700 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 235 | 20230728 | 152600 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 236 | 20230728 | 152500 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 237 | 20230728 | 152400 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 238 | 20230728 | 152300 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 239 | 20230728 | 152200 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 240 | 20230728 | 152100 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 241 | 20230728 | 152000 | 156361113800 | 49200 | 49200 | 49200 | 49200 | 0 |
| 242 | 20230728 | 151900 | 156361113800 | 49200 | 49050 | 49300 | 49000 | 15877 |
| 243 | 20230728 | 151800 | 155580510200 | 49050 | 49000 | 49050 | 48950 | 3797 |
| 244 | 20230728 | 151700 | 155394438750 | 49000 | 49050 | 49100 | 49000 | 6186 |
| 245 | 20230728 | 151600 | 155091049850 | 49050 | 49050 | 49100 | 49000 | 1548 |
| 246 | 20230728 | 151500 | 155015095100 | 49050 | 49050 | 49100 | 49000 | 2403 |
| 247 | 20230728 | 151400 | 154897267050 | 49050 | 49050 | 49100 | 49000 | 2506 |
| 248 | 20230728 | 151300 | 154774364900 | 49050 | 48950 | 49050 | 48850 | 3672 |
| 249 | 20230728 | 151200 | 154594610200 | 48900 | 49000 | 49050 | 48900 | 2900 |
| 250 | 20230728 | 151100 | 154452585200 | 49000 | 49100 | 49150 | 49000 | 2542 |
| 251 | 20230728 | 151000 | 154327874750 | 49150 | 48900 | 49200 | 48900 | 5239 |
| 252 | 20230728 | 150900 | 154071089250 | 48900 | 48850 | 48900 | 48800 | 1981 |
| 253 | 20230728 | 150800 | 153974327700 | 48850 | 48700 | 48900 | 48700 | 2157 |
| 254 | 20230728 | 150700 | 153869176600 | 48550 | 48750 | 48800 | 48550 | 5414 |
| 255 | 20230728 | 150600 | 153605579600 | 48750 | 48800 | 48850 | 48650 | 4647 |
| 256 | 20230728 | 150500 | 153379044750 | 48800 | 48900 | 48950 | 48800 | 1809 |
| 257 | 20230728 | 150400 | 153290630950 | 48900 | 49000 | 49000 | 48850 | 2273 |
| 258 | 20230728 | 150300 | 153179397100 | 49000 | 48950 | 49150 | 48900 | 5844 |
| 259 | 20230728 | 150200 | 152892904400 | 48950 | 48900 | 48950 | 48850 | 1593 |
| 260 | 20230728 | 150100 | 152815021650 | 48900 | 48950 | 49100 | 48900 | 4546 |
| 261 | 20230728 | 150000 | 152592280700 | 48950 | 48800 | 48950 | 48800 | 2362 |
| 262 | 20230728 | 145900 | 152476779900 | 48750 | 48700 | 48750 | 48650 | 1221 |
| 263 | 20230728 | 145800 | 152417308500 | 48750 | 48850 | 48900 | 48750 | 2633 |
| 264 | 20230728 | 145700 | 152288754550 | 48850 | 48750 | 48850 | 48650 | 1962 |
| 265 | 20230728 | 145600 | 152193045550 | 48750 | 48800 | 48850 | 48700 | 2508 |
| 266 | 20230728 | 145500 | 152070738100 | 48800 | 48550 | 48800 | 48500 | 2602 |
| 267 | 20230728 | 145400 | 151944211200 | 48550 | 48500 | 48600 | 48400 | 3078 |
| 268 | 20230728 | 145300 | 151794937700 | 48500 | 48700 | 48800 | 48200 | 7861 |
| 269 | 20230728 | 145200 | 151414244000 | 48750 | 49050 | 49050 | 48750 | 2700 |
| 270 | 20230728 | 145100 | 151282390200 | 49050 | 48950 | 49200 | 48950 | 3349 |
| 271 | 20230728 | 145000 | 151118113000 | 49000 | 48800 | 49000 | 48750 | 2436 |
| 272 | 20230728 | 144900 | 150998907050 | 48800 | 48850 | 48850 | 48700 | 2149 |
| 273 | 20230728 | 144800 | 150894060950 | 48900 | 48850 | 49000 | 48850 | 3139 |
| 274 | 20230728 | 144700 | 150740556150 | 48900 | 48950 | 49000 | 48650 | 5479 |
| 275 | 20230728 | 144600 | 150473174550 | 49000 | 48950 | 49100 | 48900 | 1655 |
| 276 | 20230728 | 144500 | 150392084700 | 48950 | 49150 | 49200 | 48850 | 9344 |
| 277 | 20230728 | 144400 | 149934670800 | 49150 | 49150 | 49200 | 49050 | 2749 |
| 278 | 20230728 | 144300 | 149799586650 | 49200 | 49400 | 49400 | 49150 | 2760 |
| 279 | 20230728 | 144200 | 149663521750 | 49400 | 49450 | 49500 | 49350 | 4750 |
| 280 | 20230728 | 144100 | 149428817350 | 49450 | 49250 | 49450 | 49200 | 4076 |
| 281 | 20230728 | 144000 | 149227639700 | 49250 | 49050 | 49250 | 49000 | 2710 |
| 282 | 20230728 | 143900 | 149094562800 | 49000 | 49150 | 49250 | 49000 | 2886 |
| 283 | 20230728 | 143800 | 148952852200 | 49200 | 49300 | 49300 | 49200 | 1113 |
| 284 | 20230728 | 143700 | 148898040950 | 49250 | 49100 | 49300 | 49050 | 2469 |
| 285 | 20230728 | 143600 | 148776605850 | 49050 | 49300 | 49300 | 49050 | 4242 |
| 286 | 20230728 | 143500 | 148568157300 | 49200 | 49450 | 49550 | 49150 | 15330 |
| 287 | 20230728 | 143400 | 147809918050 | 49350 | 49050 | 49400 | 49000 | 8116 |
| 288 | 20230728 | 143300 | 147410193300 | 49050 | 48900 | 49100 | 48850 | 3137 |
| 289 | 20230728 | 143200 | 147256604650 | 48900 | 49200 | 49300 | 48850 | 4747 |
| 290 | 20230728 | 143100 | 147023944200 | 49250 | 49000 | 49300 | 48800 | 8272 |
| 291 | 20230728 | 143000 | 146617700750 | 49000 | 49350 | 49400 | 48950 | 15236 |
| 292 | 20230728 | 142900 | 145867153700 | 49350 | 49000 | 49350 | 48850 | 14776 |
| 293 | 20230728 | 142800 | 145142126950 | 49000 | 48550 | 49000 | 48550 | 8277 |
| 294 | 20230728 | 142700 | 144738252900 | 48550 | 48350 | 48550 | 48200 | 3652 |
| 295 | 20230728 | 142600 | 144561736250 | 48350 | 48600 | 48600 | 48350 | 1251 |
| 296 | 20230728 | 142500 | 144501099100 | 48600 | 48700 | 48700 | 48300 | 2215 |
| 297 | 20230728 | 142400 | 144393670250 | 48650 | 48700 | 48800 | 48650 | 7379 |
| 298 | 20230728 | 142300 | 144034249100 | 48700 | 48650 | 48750 | 48650 | 7081 |
| 299 | 20230728 | 142200 | 143689331400 | 48650 | 48600 | 48650 | 48450 | 3874 |
| 300 | 20230728 | 142100 | 143501164600 | 48600 | 48400 | 48650 | 48400 | 7110 |
| 301 | 20230728 | 142000 | 143156006150 | 48400 | 48300 | 48500 | 48250 | 8691 |
| 302 | 20230728 | 141900 | 142735187050 | 48250 | 48300 | 48300 | 48200 | 1352 |
| 303 | 20230728 | 141800 | 142669976150 | 48300 | 48000 | 48300 | 47950 | 2969 |
| 304 | 20230728 | 141700 | 142526994050 | 48000 | 47900 | 48000 | 47850 | 1161 |
| 305 | 20230728 | 141600 | 142471337950 | 47900 | 47950 | 47950 | 47850 | 1017 |
| 306 | 20230728 | 141500 | 142422637300 | 47950 | 48100 | 48100 | 47850 | 1784 |
| 307 | 20230728 | 141400 | 142337053350 | 48100 | 48050 | 48150 | 48000 | 1623 |
| 308 | 20230728 | 141300 | 142259022600 | 48050 | 48000 | 48100 | 48000 | 3368 |
| 309 | 20230728 | 141200 | 142097112350 | 48000 | 47900 | 48050 | 47850 | 1388 |
| 310 | 20230728 | 141100 | 142030553300 | 47850 | 47850 | 47900 | 47850 | 1012 |
| 311 | 20230728 | 141000 | 141982097250 | 47900 | 47550 | 47900 | 47500 | 2252 |
| 312 | 20230728 | 140900 | 141874530100 | 47500 | 47350 | 47650 | 47350 | 4193 |
| 313 | 20230728 | 140800 | 141675408300 | 47300 | 47650 | 47700 | 47300 | 10578 |
| 314 | 20230728 | 140700 | 141173003300 | 47650 | 47700 | 47700 | 47600 | 976 |
| 315 | 20230728 | 140600 | 141126481450 | 47650 | 47650 | 47750 | 47600 | 2988 |
| 316 | 20230728 | 140500 | 140984023600 | 47700 | 47700 | 47750 | 47550 | 4242 |
| 317 | 20230728 | 140400 | 140781956900 | 47700 | 48000 | 48000 | 47550 | 4450 |
| 318 | 20230728 | 140300 | 140569352650 | 48000 | 48100 | 48100 | 47900 | 3415 |
| 319 | 20230728 | 140200 | 140405424450 | 48100 | 48300 | 48300 | 48100 | 2767 |
| 320 | 20230728 | 140100 | 140272072800 | 48300 | 48300 | 48350 | 48250 | 1914 |
| 321 | 20230728 | 140000 | 140179574450 | 48300 | 48200 | 48350 | 48200 | 2233 |
| 322 | 20230728 | 135900 | 140071754900 | 48200 | 48200 | 48200 | 48150 | 1610 |
| 323 | 20230728 | 135800 | 139994187950 | 48200 | 48400 | 48400 | 48150 | 2039 |
| 324 | 20230728 | 135700 | 139895758900 | 48350 | 48150 | 48400 | 48150 | 5219 |
| 325 | 20230728 | 135600 | 139643734600 | 48150 | 48100 | 48150 | 48100 | 334 |
| 326 | 20230728 | 135500 | 139627668300 | 48100 | 48050 | 48100 | 48050 | 642 |
| 327 | 20230728 | 135400 | 139596801550 | 48100 | 48050 | 48100 | 48050 | 620 |
| 328 | 20230728 | 135300 | 139566980850 | 48100 | 47950 | 48150 | 47950 | 814 |
| 329 | 20230728 | 135200 | 139527862050 | 47950 | 48000 | 48100 | 47950 | 549 |
| 330 | 20230728 | 135100 | 139501511250 | 48000 | 48100 | 48150 | 47950 | 2521 |
| 331 | 20230728 | 135000 | 139380379650 | 48100 | 48200 | 48200 | 48100 | 506 |
| 332 | 20230728 | 134900 | 139356007000 | 48200 | 48200 | 48250 | 48050 | 1543 |
| 333 | 20230728 | 134800 | 139281651500 | 48250 | 48000 | 48250 | 48000 | 3593 |
| 334 | 20230728 | 134700 | 139108839900 | 48000 | 48000 | 48050 | 48000 | 724 |
| 335 | 20230728 | 134600 | 139074076850 | 48000 | 48050 | 48050 | 47950 | 1480 |
| 336 | 20230728 | 134500 | 139003037750 | 48050 | 48000 | 48050 | 47950 | 1204 |
| 337 | 20230728 | 134400 | 138945213350 | 47950 | 47850 | 48000 | 47850 | 1012 |
| 338 | 20230728 | 134300 | 138896692300 | 47850 | 47750 | 48000 | 47750 | 698 |
| 339 | 20230728 | 134200 | 138863312250 | 47750 | 48000 | 48000 | 47750 | 2248 |
| 340 | 20230728 | 134100 | 138755603900 | 48000 | 47900 | 48000 | 47850 | 2468 |
| 341 | 20230728 | 134000 | 138637299800 | 47850 | 47950 | 47950 | 47850 | 480 |
| 342 | 20230728 | 133900 | 138614305350 | 47850 | 47950 | 48000 | 47800 | 2284 |
| 343 | 20230728 | 133800 | 138504996450 | 47950 | 48000 | 48050 | 47900 | 1622 |
| 344 | 20230728 | 133700 | 138427189400 | 48000 | 48000 | 48050 | 47950 | 1269 |
| 345 | 20230728 | 133600 | 138366285400 | 48000 | 47900 | 48050 | 47850 | 2984 |
| 346 | 20230728 | 133500 | 138223254100 | 47900 | 48050 | 48150 | 47900 | 5475 |
| 347 | 20230728 | 133400 | 137960219950 | 48000 | 47900 | 48050 | 47850 | 3884 |
| 348 | 20230728 | 133300 | 137773938300 | 47900 | 47750 | 48000 | 47750 | 8035 |
| 349 | 20230728 | 133200 | 137389288150 | 47750 | 47400 | 47800 | 47400 | 4604 |
| 350 | 20230728 | 133100 | 137170344250 | 47300 | 47250 | 47350 | 47250 | 1251 |
| 351 | 20230728 | 133000 | 137111186800 | 47250 | 47300 | 47350 | 47250 | 1158 |
| 352 | 20230728 | 132900 | 137056445200 | 47350 | 47400 | 47450 | 47300 | 1855 |
| 353 | 20230728 | 132800 | 136968619550 | 47400 | 47400 | 47400 | 47350 | 902 |
| 354 | 20230728 | 132700 | 136925899700 | 47350 | 47450 | 47450 | 47250 | 1540 |
| 355 | 20230728 | 132600 | 136852979200 | 47450 | 47500 | 47550 | 47450 | 1630 |
| 356 | 20230728 | 132500 | 136775579350 | 47550 | 47650 | 47650 | 47500 | 3781 |
| 357 | 20230728 | 132400 | 136595685000 | 47650 | 47550 | 47700 | 47500 | 3456 |
| 358 | 20230728 | 132300 | 136431146550 | 47550 | 47450 | 47600 | 47350 | 6118 |
| 359 | 20230728 | 132200 | 136140719050 | 47450 | 47300 | 47450 | 47250 | 2246 |
| 360 | 20230728 | 132100 | 136034311550 | 47300 | 47300 | 47350 | 47250 | 2705 |
| 361 | 20230728 | 132000 | 135906389450 | 47300 | 47200 | 47300 | 47050 | 3782 |
| 362 | 20230728 | 131900 | 135727900850 | 47200 | 47150 | 47200 | 47100 | 1294 |
| 363 | 20230728 | 131800 | 135666872650 | 47150 | 47000 | 47200 | 47000 | 1745 |
| 364 | 20230728 | 131700 | 135584648750 | 46950 | 46950 | 47000 | 46900 | 480 |
| 365 | 20230728 | 131600 | 135562113450 | 46950 | 46900 | 46950 | 46750 | 1073 |
| 366 | 20230728 | 131500 | 135511835450 | 46800 | 46900 | 46900 | 46750 | 2059 |
| 367 | 20230728 | 131400 | 135415428300 | 46900 | 46950 | 47000 | 46800 | 1121 |
| 368 | 20230728 | 131300 | 135362886200 | 46950 | 47050 | 47150 | 46800 | 1739 |
| 369 | 20230728 | 131200 | 135281234450 | 47050 | 47200 | 47300 | 47050 | 2519 |
| 370 | 20230728 | 131100 | 135162461900 | 47150 | 47400 | 47400 | 47050 | 8793 |
| 371 | 20230728 | 131000 | 134747086950 | 47350 | 46950 | 47450 | 46900 | 11146 |
| 372 | 20230728 | 130900 | 134220970400 | 46950 | 46750 | 46950 | 46700 | 2468 |
| 373 | 20230728 | 130800 | 134105353100 | 46750 | 46500 | 46800 | 46450 | 5448 |
| 374 | 20230728 | 130700 | 133851568400 | 46450 | 46800 | 46850 | 46450 | 14330 |
| 375 | 20230728 | 130600 | 133183813600 | 46800 | 46800 | 46900 | 46750 | 2690 |
| 376 | 20230728 | 130500 | 133057856450 | 46900 | 46750 | 46900 | 46700 | 3203 |
| 377 | 20230728 | 130400 | 132908010550 | 46750 | 46750 | 46800 | 46750 | 1239 |
| 378 | 20230728 | 130300 | 132850060050 | 46750 | 46900 | 46900 | 46750 | 1268 |
| 379 | 20230728 | 130200 | 132790713300 | 46900 | 46750 | 46950 | 46700 | 3728 |
| 380 | 20230728 | 130100 | 132616309300 | 46800 | 46900 | 46950 | 46750 | 2337 |
| 381 | 20230728 | 130000 | 132506856100 | 46900 | 46950 | 47050 | 46900 | 1093 |
| 382 | 20230728 | 125900 | 132455499100 | 46900 | 46900 | 47000 | 46850 | 1690 |
| 383 | 20230728 | 125800 | 132376242450 | 46850 | 46900 | 46950 | 46750 | 4439 |
| 384 | 20230728 | 125700 | 132168448100 | 46850 | 46850 | 47000 | 46800 | 3154 |
| 385 | 20230728 | 125600 | 132020749150 | 46850 | 46950 | 46950 | 46850 | 1397 |
| 386 | 20230728 | 125500 | 131955268800 | 46950 | 47050 | 47100 | 46900 | 3272 |
| 387 | 20230728 | 125400 | 131801669750 | 47100 | 47150 | 47150 | 47000 | 1759 |
| 388 | 20230728 | 125300 | 131718902000 | 47150 | 47100 | 47200 | 47050 | 1719 |
| 389 | 20230728 | 125200 | 131637897650 | 47050 | 46950 | 47200 | 46950 | 1278 |
| 390 | 20230728 | 125100 | 131577829500 | 47000 | 47100 | 47100 | 47000 | 2807 |
| 391 | 20230728 | 125000 | 131445803550 | 47050 | 47100 | 47200 | 47050 | 1939 |
| 392 | 20230728 | 124900 | 131354403700 | 47100 | 47100 | 47150 | 47000 | 1587 |
| 393 | 20230728 | 124800 | 131279689900 | 47100 | 47100 | 47250 | 47100 | 2038 |
| 394 | 20230728 | 124700 | 131183589900 | 47150 | 46850 | 47150 | 46800 | 9131 |
| 395 | 20230728 | 124600 | 130755618050 | 46850 | 47000 | 47100 | 46850 | 2934 |
| 396 | 20230728 | 124500 | 130617831300 | 47000 | 47100 | 47200 | 46900 | 3401 |
| 397 | 20230728 | 124400 | 130457935000 | 47150 | 47050 | 47150 | 46850 | 5699 |
| 398 | 20230728 | 124300 | 130190244700 | 47000 | 47100 | 47150 | 47000 | 11485 |
| 399 | 20230728 | 124200 | 129650047400 | 47100 | 47400 | 47450 | 47100 | 10110 |
| 400 | 20230728 | 124100 | 129172622350 | 47400 | 47500 | 47500 | 47400 | 2156 |
| 401 | 20230728 | 124000 | 129070381350 | 47450 | 47450 | 47500 | 47450 | 612 |
| 402 | 20230728 | 123900 | 129041326850 | 47450 | 47600 | 47600 | 47450 | 2997 |
| 403 | 20230728 | 123800 | 128898948750 | 47600 | 47700 | 47700 | 47550 | 665 |
| 404 | 20230728 | 123700 | 128867303650 | 47650 | 47750 | 47800 | 47650 | 488 |
| 405 | 20230728 | 123600 | 128844014200 | 47750 | 47750 | 47850 | 47600 | 2668 |
| 406 | 20230728 | 123500 | 128716602100 | 47750 | 47650 | 47750 | 47650 | 1508 |
| 407 | 20230728 | 123400 | 128644681750 | 47650 | 47650 | 47700 | 47600 | 530 |
| 408 | 20230728 | 123300 | 128619427800 | 47600 | 47550 | 47650 | 47550 | 887 |
| 409 | 20230728 | 123200 | 128577228350 | 47550 | 47550 | 47550 | 47500 | 471 |
| 410 | 20230728 | 123100 | 128554841250 | 47550 | 47600 | 47600 | 47500 | 1059 |
| 411 | 20230728 | 123000 | 128504460250 | 47550 | 47550 | 47600 | 47500 | 1205 |
| 412 | 20230728 | 122900 | 128447168750 | 47550 | 47600 | 47600 | 47500 | 816 |
| 413 | 20230728 | 122800 | 128408373150 | 47600 | 47500 | 47700 | 47500 | 2030 |
| 414 | 20230728 | 122700 | 128311717200 | 47500 | 47450 | 47550 | 47450 | 1717 |
| 415 | 20230728 | 122600 | 128230148000 | 47450 | 47450 | 47500 | 47450 | 563 |
| 416 | 20230728 | 122500 | 128203423600 | 47450 | 47350 | 47550 | 47350 | 1541 |
| 417 | 20230728 | 122400 | 128130304750 | 47300 | 47300 | 47350 | 47250 | 2977 |
| 418 | 20230728 | 122300 | 127989523100 | 47300 | 47300 | 47400 | 47300 | 2520 |
| 419 | 20230728 | 122200 | 127870255300 | 47350 | 47450 | 47500 | 47300 | 2360 |
| 420 | 20230728 | 122100 | 127758412200 | 47500 | 47550 | 47600 | 47500 | 2077 |
| 421 | 20230728 | 122000 | 127659726900 | 47600 | 47600 | 47650 | 47500 | 1206 |
| 422 | 20230728 | 121900 | 127602366350 | 47600 | 47400 | 47600 | 47400 | 3916 |
| 423 | 20230728 | 121800 | 127416293550 | 47400 | 47300 | 47500 | 47250 | 3911 |
| 424 | 20230728 | 121700 | 127231103150 | 47300 | 47400 | 47450 | 47300 | 3154 |
| 425 | 20230728 | 121600 | 127081718400 | 47400 | 47250 | 47450 | 47200 | 6329 |
| 426 | 20230728 | 121500 | 126782215850 | 47300 | 47550 | 47600 | 47250 | 11768 |
| 427 | 20230728 | 121400 | 126224609950 | 47550 | 47550 | 47650 | 47500 | 3206 |
| 428 | 20230728 | 121300 | 126072147300 | 47600 | 47700 | 47750 | 47550 | 2742 |
| 429 | 20230728 | 121200 | 125941445750 | 47700 | 47800 | 47800 | 47700 | 5653 |
| 430 | 20230728 | 121100 | 125671558700 | 47750 | 47500 | 47800 | 47450 | 14494 |
| 431 | 20230728 | 121000 | 124982581550 | 47500 | 47950 | 48000 | 47500 | 27486 |
| 432 | 20230728 | 120900 | 123672355450 | 47950 | 48150 | 48150 | 47900 | 13354 |
| 433 | 20230728 | 120800 | 123030865150 | 48200 | 48250 | 48300 | 48200 | 1691 |
| 434 | 20230728 | 120700 | 122949317800 | 48250 | 48300 | 48300 | 48200 | 1712 |
| 435 | 20230728 | 120600 | 122866787800 | 48200 | 48300 | 48350 | 48150 | 3731 |
| 436 | 20230728 | 120500 | 122686820250 | 48300 | 48400 | 48500 | 48300 | 2459 |
| 437 | 20230728 | 120400 | 122567919650 | 48400 | 48700 | 48750 | 48350 | 2165 |
| 438 | 20230728 | 120300 | 122462901900 | 48800 | 48900 | 49000 | 48650 | 4802 |
| 439 | 20230728 | 120200 | 122228333200 | 48850 | 48750 | 48950 | 48650 | 1829 |
| 440 | 20230728 | 120100 | 122139039250 | 48750 | 48650 | 48800 | 48600 | 1166 |
| 441 | 20230728 | 120000 | 122082228000 | 48600 | 48800 | 48800 | 48600 | 2169 |
| 442 | 20230728 | 115900 | 121976567150 | 48800 | 48600 | 48850 | 48550 | 2512 |
| 443 | 20230728 | 115800 | 121854200550 | 48600 | 48500 | 48600 | 48450 | 1446 |
| 444 | 20230728 | 115700 | 121784028300 | 48450 | 48300 | 48450 | 48250 | 1269 |
| 445 | 20230728 | 115600 | 121722622850 | 48250 | 48250 | 48400 | 48200 | 535 |
| 446 | 20230728 | 115500 | 121696791550 | 48200 | 48300 | 48300 | 48200 | 619 |
| 447 | 20230728 | 115400 | 121666938650 | 48350 | 48200 | 48350 | 48200 | 697 |
| 448 | 20230728 | 115300 | 121633285500 | 48200 | 48300 | 48300 | 48100 | 1356 |
| 449 | 20230728 | 115200 | 121567954100 | 48300 | 48200 | 48350 | 48200 | 444 |
| 450 | 20230728 | 115100 | 121546520500 | 48200 | 48450 | 48450 | 48100 | 4113 |
| 451 | 20230728 | 115000 | 121348194500 | 48450 | 48400 | 48550 | 48400 | 820 |
| 452 | 20230728 | 114900 | 121308474900 | 48450 | 48450 | 48600 | 48400 | 3929 |
| 453 | 20230728 | 114800 | 121117960150 | 48450 | 48150 | 48450 | 48150 | 2234 |
| 454 | 20230728 | 114700 | 121009863950 | 48200 | 48100 | 48200 | 48050 | 2142 |
| 455 | 20230728 | 114600 | 120906845700 | 48100 | 48100 | 48200 | 48050 | 1881 |
| 456 | 20230728 | 114500 | 120816391500 | 48100 | 48100 | 48150 | 48050 | 2215 |
| 457 | 20230728 | 114400 | 120709867700 | 48100 | 48250 | 48250 | 48100 | 3464 |
| 458 | 20230728 | 114300 | 120543099600 | 48200 | 48300 | 48300 | 48200 | 2138 |
| 459 | 20230728 | 114200 | 120439945850 | 48300 | 48250 | 48400 | 48250 | 990 |
| 460 | 20230728 | 114100 | 120392117750 | 48200 | 48350 | 48350 | 48150 | 4842 |
| 461 | 20230728 | 114000 | 120158740000 | 48350 | 48300 | 48400 | 48300 | 1646 |
| 462 | 20230728 | 113900 | 120079134650 | 48300 | 48150 | 48700 | 48150 | 3902 |
| 463 | 20230728 | 113800 | 119890739900 | 48200 | 48250 | 48300 | 48150 | 2981 |
| 464 | 20230728 | 113700 | 119746853050 | 48250 | 48500 | 48500 | 48050 | 13289 |
| 465 | 20230728 | 113600 | 119105484200 | 48500 | 48900 | 48900 | 48500 | 8561 |
| 466 | 20230728 | 113500 | 118689117850 | 48800 | 48950 | 49050 | 48800 | 1517 |
| 467 | 20230728 | 113400 | 118614854900 | 48900 | 49000 | 49000 | 48650 | 3418 |
| 468 | 20230728 | 113300 | 118448080000 | 48900 | 49050 | 49350 | 48900 | 3658 |
| 469 | 20230728 | 113200 | 118267943150 | 49100 | 48750 | 49100 | 48750 | 1959 |
| 470 | 20230728 | 113100 | 118172177900 | 48750 | 48650 | 48800 | 48600 | 3393 |
| 471 | 20230728 | 113000 | 118006845300 | 48650 | 49100 | 49150 | 48650 | 6226 |
| 472 | 20230728 | 112900 | 117702921100 | 49150 | 49000 | 49300 | 49000 | 2710 |
| 473 | 20230728 | 112800 | 117569621150 | 49000 | 49150 | 49250 | 48800 | 10044 |
| 474 | 20230728 | 112700 | 117077381300 | 49150 | 49550 | 49550 | 49150 | 7361 |
| 475 | 20230728 | 112600 | 116714119300 | 49550 | 49800 | 49850 | 49550 | 5541 |
| 476 | 20230728 | 112500 | 116438675400 | 49800 | 49750 | 49800 | 49650 | 8017 |
| 477 | 20230728 | 112400 | 116039976800 | 49800 | 49300 | 49900 | 49300 | 20066 |
| 478 | 20230728 | 112300 | 115043809000 | 49300 | 49300 | 49350 | 49250 | 2089 |
| 479 | 20230728 | 112200 | 114940815300 | 49300 | 49100 | 49350 | 49050 | 4738 |
| 480 | 20230728 | 112100 | 114707310550 | 49100 | 49300 | 49300 | 49000 | 3736 |
| 481 | 20230728 | 112000 | 114523747350 | 49250 | 49200 | 49400 | 49200 | 3234 |
| 482 | 20230728 | 111900 | 114364206650 | 49250 | 49550 | 49550 | 49100 | 14864 |
| 483 | 20230728 | 111800 | 113630043750 | 49550 | 48800 | 49600 | 48800 | 28300 |
| 484 | 20230728 | 111700 | 112236805450 | 48800 | 48550 | 48800 | 48500 | 1894 |
| 485 | 20230728 | 111600 | 112144703250 | 48550 | 48200 | 48550 | 48150 | 3225 |
| 486 | 20230728 | 111500 | 111988631550 | 48250 | 48500 | 48500 | 48100 | 5394 |
| 487 | 20230728 | 111400 | 111728103000 | 48500 | 48600 | 48600 | 48500 | 2667 |
| 488 | 20230728 | 111300 | 111598624350 | 48600 | 48750 | 48850 | 48550 | 3047 |
| 489 | 20230728 | 111200 | 111450264350 | 48850 | 48950 | 48950 | 48750 | 5848 |
| 490 | 20230728 | 111100 | 111164670250 | 48950 | 48750 | 48950 | 48650 | 5831 |
| 491 | 20230728 | 111000 | 110879950100 | 48800 | 48800 | 48950 | 48750 | 11632 |
| 492 | 20230728 | 110900 | 110311453800 | 48800 | 48300 | 48850 | 48150 | 13522 |
| 493 | 20230728 | 110800 | 109654347150 | 48350 | 47950 | 48350 | 47900 | 4704 |
| 494 | 20230728 | 110700 | 109427767350 | 47950 | 48100 | 48150 | 47950 | 3836 |
| 495 | 20230728 | 110600 | 109243520450 | 48150 | 48150 | 48250 | 48050 | 2542 |
| 496 | 20230728 | 110500 | 109121143650 | 48100 | 48100 | 48250 | 48050 | 1121 |
| 497 | 20230728 | 110400 | 109067186000 | 48000 | 48250 | 48250 | 47950 | 5156 |
| 498 | 20230728 | 110300 | 108819385700 | 48250 | 48400 | 48600 | 48250 | 8142 |
| 499 | 20230728 | 110200 | 108424920150 | 48400 | 48100 | 48400 | 48050 | 2651 |
| 500 | 20230728 | 110100 | 108297093450 | 48100 | 48100 | 48150 | 47950 | 5141 |
| 501 | 20230728 | 110000 | 108050111700 | 48100 | 48600 | 48600 | 48050 | 8334 |
| 502 | 20230728 | 105900 | 107647106350 | 48650 | 48600 | 48650 | 48350 | 7570 |
| 503 | 20230728 | 105800 | 107280050600 | 48550 | 48000 | 48700 | 47950 | 16895 |
| 504 | 20230728 | 105700 | 106462469550 | 48000 | 47900 | 48000 | 47800 | 7731 |
| 505 | 20230728 | 105600 | 106092456550 | 47900 | 48000 | 48000 | 47850 | 14786 |
| 506 | 20230728 | 105500 | 105384033500 | 47950 | 48250 | 48300 | 47800 | 28140 |
| 507 | 20230728 | 105400 | 104034011350 | 48250 | 48800 | 48800 | 48250 | 11161 |
| 508 | 20230728 | 105300 | 103493852700 | 48700 | 48950 | 49000 | 48650 | 12629 |
| 509 | 20230728 | 105200 | 102876492400 | 48950 | 48400 | 48950 | 48350 | 10967 |
| 510 | 20230728 | 105100 | 102342835700 | 48400 | 48400 | 48450 | 48300 | 6759 |
| 511 | 20230728 | 105000 | 102015885900 | 48300 | 48400 | 48400 | 48300 | 7919 |
| 512 | 20230728 | 104900 | 101633027600 | 48400 | 48650 | 48700 | 48150 | 34687 |
| 513 | 20230728 | 104800 | 99954807700 | 48650 | 49250 | 49300 | 48650 | 26598 |
| 514 | 20230728 | 104700 | 98653374000 | 49200 | 49050 | 49200 | 49000 | 10206 |
| 515 | 20230728 | 104600 | 98152629550 | 49050 | 49050 | 49100 | 49000 | 14164 |
| 516 | 20230728 | 104500 | 97458083450 | 49050 | 49600 | 49700 | 49000 | 34830 |
| 517 | 20230728 | 104400 | 95742849550 | 49650 | 49750 | 49950 | 49500 | 9609 |
| 518 | 20230728 | 104300 | 95265601100 | 49800 | 49650 | 49800 | 49450 | 17960 |
| 519 | 20230728 | 104200 | 94375656350 | 49650 | 49950 | 50000 | 49650 | 19894 |
| 520 | 20230728 | 104100 | 93385591150 | 49900 | 50200 | 50400 | 49900 | 10333 |
| 521 | 20230728 | 104000 | 92868053900 | 50200 | 50500 | 50700 | 50100 | 20692 |
| 522 | 20230728 | 103900 | 91823437800 | 50500 | 50100 | 50600 | 50100 | 25265 |
| 523 | 20230728 | 103800 | 90550348600 | 50100 | 49750 | 50100 | 49600 | 11696 |
| 524 | 20230728 | 103700 | 89967181400 | 49600 | 49900 | 50000 | 49550 | 22289 |
| 525 | 20230728 | 103600 | 88859455950 | 49900 | 50100 | 50200 | 49800 | 13763 |
| 526 | 20230728 | 103500 | 88170752900 | 50200 | 50100 | 50200 | 49800 | 26574 |
| 527 | 20230728 | 103400 | 86843050150 | 50100 | 50300 | 50800 | 49900 | 35177 |
| 528 | 20230728 | 103300 | 85075454550 | 50300 | 50500 | 50900 | 50000 | 33511 |
| 529 | 20230728 | 103200 | 83386586550 | 50500 | 50800 | 51500 | 50300 | 90036 |
| 530 | 20230728 | 103100 | 78799588550 | 50800 | 49150 | 50800 | 49000 | 66583 |
| 531 | 20230728 | 103000 | 75468659700 | 49150 | 49400 | 49700 | 49150 | 21966 |
| 532 | 20230728 | 102900 | 74381359900 | 49400 | 49950 | 49950 | 49350 | 31048 |
| 533 | 20230728 | 102800 | 72839899950 | 49950 | 50000 | 50000 | 49650 | 34827 |
| 534 | 20230728 | 102700 | 71103454000 | 50000 | 49650 | 50000 | 49650 | 34210 |
| 535 | 20230728 | 102600 | 69396519800 | 49750 | 49300 | 49850 | 49300 | 39459 |
| 536 | 20230728 | 102500 | 67437718350 | 49300 | 49300 | 49600 | 49300 | 47993 |
| 537 | 20230728 | 102400 | 65067627800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 538 | 20230728 | 102300 | 65067627800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 539 | 20230728 | 102200 | 65067627800 | 49250 | 49100 | 49250 | 49100 | 25471 |
| 540 | 20230728 | 102100 | 63814589100 | 49100 | 49000 | 49200 | 48900 | 41334 |
| 541 | 20230728 | 102000 | 61785844400 | 49000 | 48350 | 49000 | 48200 | 43153 |
| 542 | 20230728 | 101900 | 59682920600 | 48300 | 48350 | 48400 | 48000 | 5669 |
| 543 | 20230728 | 101800 | 59409499950 | 48350 | 47750 | 48500 | 47700 | 23089 |
| 544 | 20230728 | 101700 | 58295430650 | 47750 | 47900 | 48050 | 47750 | 9240 |
| 545 | 20230728 | 101600 | 57852637550 | 47950 | 47850 | 48200 | 47850 | 9549 |
| 546 | 20230728 | 101500 | 57393819000 | 47900 | 48450 | 48500 | 47850 | 21620 |
| 547 | 20230728 | 101400 | 56351905700 | 48450 | 48550 | 48550 | 48150 | 30551 |
| 548 | 20230728 | 101300 | 54874408400 | 48550 | 48100 | 48600 | 47600 | 53162 |
| 549 | 20230728 | 101200 | 52309881200 | 48100 | 47950 | 48150 | 47800 | 33607 |
| 550 | 20230728 | 101100 | 50697146900 | 48000 | 47600 | 48000 | 47550 | 38329 |
| 551 | 20230728 | 101000 | 48863479350 | 47600 | 47050 | 47600 | 47000 | 20054 |
| 552 | 20230728 | 100900 | 47913327700 | 47050 | 47100 | 47100 | 46900 | 4344 |
| 553 | 20230728 | 100800 | 47709147950 | 47100 | 47150 | 47350 | 47050 | 10989 |
| 554 | 20230728 | 100700 | 47190207600 | 47150 | 46900 | 47150 | 46900 | 4961 |
| 555 | 20230728 | 100600 | 46956976250 | 46900 | 46350 | 46950 | 46300 | 4158 |
| 556 | 20230728 | 100500 | 46763419250 | 46250 | 46550 | 46600 | 46250 | 3151 |
| 557 | 20230728 | 100400 | 46617144100 | 46500 | 46700 | 46800 | 46450 | 3542 |
| 558 | 20230728 | 100300 | 46452117800 | 46700 | 46900 | 46900 | 46650 | 10502 |
| 559 | 20230728 | 100200 | 45961202950 | 46900 | 47200 | 47250 | 46750 | 6724 |
| 560 | 20230728 | 100100 | 45645173600 | 47200 | 46850 | 47250 | 46850 | 14283 |
| 561 | 20230728 | 100000 | 44972491350 | 46850 | 46600 | 46850 | 46550 | 11595 |
| 562 | 20230728 | 095900 | 44431054500 | 46550 | 46400 | 46600 | 46350 | 4912 |
| 563 | 20230728 | 095800 | 44202841600 | 46400 | 46250 | 46450 | 46250 | 2816 |
| 564 | 20230728 | 095700 | 44072282400 | 46300 | 45950 | 46400 | 45850 | 5069 |
| 565 | 20230728 | 095600 | 43838358950 | 45950 | 46050 | 46050 | 45700 | 16617 |
| 566 | 20230728 | 095500 | 43074904600 | 46050 | 46300 | 46350 | 46050 | 7140 |
| 567 | 20230728 | 095400 | 42745144550 | 46300 | 46550 | 46550 | 46250 | 5721 |
| 568 | 20230728 | 095300 | 42479863800 | 46500 | 46350 | 46550 | 46350 | 2958 |
| 569 | 20230728 | 095200 | 42342553200 | 46400 | 46500 | 46600 | 46350 | 6805 |
| 570 | 20230728 | 095100 | 42026339450 | 46450 | 46600 | 46700 | 46400 | 11157 |
| 571 | 20230728 | 095000 | 41507364000 | 46600 | 46900 | 46950 | 46550 | 9668 |
| 572 | 20230728 | 094900 | 41055262050 | 46900 | 47050 | 47050 | 46750 | 6809 |
| 573 | 20230728 | 094800 | 40735957250 | 47100 | 46850 | 47600 | 46800 | 18872 |
| 574 | 20230728 | 094700 | 39843056400 | 46800 | 46400 | 46950 | 46300 | 9624 |
| 575 | 20230728 | 094600 | 39393376100 | 46400 | 47200 | 47250 | 46050 | 30495 |
| 576 | 20230728 | 094500 | 37975271250 | 47200 | 47000 | 47700 | 46900 | 35177 |
| 577 | 20230728 | 094400 | 36308913900 | 46900 | 46800 | 47050 | 46600 | 8624 |
| 578 | 20230728 | 094300 | 35905224550 | 46800 | 46900 | 47100 | 46800 | 10942 |
| 579 | 20230728 | 094200 | 35390776250 | 47100 | 46550 | 47150 | 46500 | 15800 |
| 580 | 20230728 | 094100 | 34649243250 | 46500 | 46800 | 47100 | 46500 | 17543 |
| 581 | 20230728 | 094000 | 33827739100 | 46750 | 47200 | 47250 | 46750 | 23090 |
| 582 | 20230728 | 093900 | 32742712800 | 47200 | 47300 | 47450 | 46700 | 32842 |
| 583 | 20230728 | 093800 | 31196251900 | 47250 | 46200 | 47350 | 46150 | 71257 |
| 584 | 20230728 | 093700 | 27859884700 | 46200 | 45800 | 46300 | 45650 | 22871 |
| 585 | 20230728 | 093600 | 26807077000 | 45850 | 45350 | 45900 | 45350 | 11264 |
| 586 | 20230728 | 093500 | 26292253250 | 45400 | 45200 | 45400 | 45000 | 15841 |
| 587 | 20230728 | 093400 | 25577177200 | 45300 | 45700 | 45700 | 45200 | 20550 |
| 588 | 20230728 | 093300 | 24642600750 | 45650 | 46100 | 46150 | 45650 | 16504 |
| 589 | 20230728 | 093200 | 23885703800 | 46150 | 45800 | 46250 | 45700 | 14525 |
| 590 | 20230728 | 093100 | 23219031250 | 45850 | 46650 | 46650 | 45800 | 44545 |
| 591 | 20230728 | 093000 | 21159913550 | 46650 | 46250 | 46700 | 46000 | 53549 |
| 592 | 20230728 | 092900 | 18675929400 | 46300 | 45150 | 46400 | 44950 | 68386 |
| 593 | 20230728 | 092800 | 15544237400 | 45150 | 44400 | 45150 | 44350 | 18791 |
| 594 | 20230728 | 092700 | 14701526300 | 44400 | 44350 | 44500 | 44350 | 3696 |
| 595 | 20230728 | 092600 | 14537338350 | 44400 | 44600 | 44650 | 44200 | 5090 |
| 596 | 20230728 | 092500 | 14311109600 | 44600 | 44250 | 44650 | 44250 | 8687 |
| 597 | 20230728 | 092400 | 13924598550 | 44250 | 44400 | 44400 | 44250 | 4289 |
| 598 | 20230728 | 092300 | 13734494500 | 44400 | 44250 | 44500 | 44250 | 6187 |
| 599 | 20230728 | 092200 | 13459947800 | 44300 | 43950 | 44350 | 43950 | 5810 |
| 600 | 20230728 | 092100 | 13203474450 | 44000 | 43650 | 44000 | 43650 | 3673 |
| 601 | 20230728 | 092000 | 13042863400 | 43650 | 43650 | 43800 | 43600 | 1416 |
| 602 | 20230728 | 091900 | 12980977650 | 43650 | 43950 | 44000 | 43500 | 7164 |
| 603 | 20230728 | 091800 | 12668425900 | 44000 | 43800 | 44150 | 43750 | 2470 |
| 604 | 20230728 | 091700 | 12559835950 | 43750 | 43700 | 44000 | 43650 | 3905 |
| 605 | 20230728 | 091600 | 12388949550 | 43650 | 43750 | 43950 | 43650 | 4286 |
| 606 | 20230728 | 091500 | 12201437000 | 43750 | 44200 | 44250 | 43750 | 7885 |
| 607 | 20230728 | 091400 | 11854448250 | 44200 | 44550 | 44600 | 44200 | 6143 |
| 608 | 20230728 | 091300 | 11582156750 | 44550 | 44300 | 44600 | 44250 | 4570 |
| 609 | 20230728 | 091200 | 11379127650 | 44300 | 43900 | 44400 | 43900 | 10257 |
| 610 | 20230728 | 091100 | 10926028400 | 43900 | 43600 | 44050 | 43550 | 2753 |
| 611 | 20230728 | 091000 | 10805376800 | 43600 | 43900 | 44050 | 43500 | 6257 |
| 612 | 20230728 | 090900 | 10532102300 | 43900 | 44200 | 44200 | 43550 | 6622 |
| 613 | 20230728 | 090800 | 10241998550 | 44200 | 44750 | 44950 | 44050 | 20120 |
| 614 | 20230728 | 090700 | 9344306350 | 44800 | 43750 | 44800 | 43600 | 18450 |
| 615 | 20230728 | 090600 | 8525115050 | 43650 | 43450 | 43700 | 43300 | 7943 |
| 616 | 20230728 | 090500 | 8180370300 | 43450 | 43400 | 43900 | 43400 | 14869 |
| 617 | 20230728 | 090400 | 7532411050 | 43500 | 43950 | 44000 | 43000 | 23213 |
| 618 | 20230728 | 090300 | 6526030250 | 43950 | 44750 | 44800 | 43900 | 31051 |
| 619 | 20230728 | 090200 | 5149038800 | 44800 | 44800 | 45000 | 44650 | 20147 |
| 620 | 20230728 | 090100 | 4246827150 | 44700 | 45100 | 45400 | 44500 | 28733 |
| 621 | 20230728 | 090000 | 2961590650 | 45100 | 44800 | 45500 | 44500 | 65893 |