34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 3 | 20230728 | 191400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20230728 | 191300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20230728 | 191200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20230728 | 191100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20230728 | 191000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20230728 | 190900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20230728 | 190800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20230728 | 190700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20230728 | 190600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20230728 | 190500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20230728 | 190400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20230728 | 190300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20230728 | 190200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20230728 | 190100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20230728 | 190000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20230728 | 185900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20230728 | 185800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20230728 | 185700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20230728 | 185600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20230728 | 185500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20230728 | 185400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20230728 | 185300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20230728 | 185200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20230728 | 185100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20230728 | 185000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20230728 | 184900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20230728 | 184800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20230728 | 184700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20230728 | 184600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20230728 | 184500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 33 | 20230728 | 184400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20230728 | 184300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20230728 | 184200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20230728 | 184100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20230728 | 184000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20230728 | 183900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20230728 | 183800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20230728 | 183700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20230728 | 183600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20230728 | 183500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20230728 | 183400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20230728 | 183300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20230728 | 183200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20230728 | 183100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20230728 | 183000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20230728 | 182900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20230728 | 182800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20230728 | 182700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20230728 | 182600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20230728 | 182500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20230728 | 182400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20230728 | 182300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20230728 | 182200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20230728 | 182100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20230728 | 182000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20230728 | 181900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20230728 | 181800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20230728 | 181700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20230728 | 181600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20230728 | 181500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 63 | 20230728 | 181400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20230728 | 181300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20230728 | 181200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20230728 | 181100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20230728 | 181000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20230728 | 180900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20230728 | 180800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20230728 | 180700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20230728 | 180600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20230728 | 180500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20230728 | 180400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20230728 | 180300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20230728 | 180200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20230728 | 180100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20230728 | 180000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20230728 | 175900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20230728 | 175800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20230728 | 175700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20230728 | 175600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20230728 | 175500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20230728 | 175400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20230728 | 175300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20230728 | 175200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20230728 | 175100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20230728 | 175000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20230728 | 174900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20230728 | 174800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20230728 | 174700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20230728 | 174600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20230728 | 174500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 93 | 20230728 | 174400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20230728 | 174300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20230728 | 174200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20230728 | 174100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20230728 | 174000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20230728 | 173900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20230728 | 173800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20230728 | 173700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20230728 | 173600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20230728 | 173500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20230728 | 173400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20230728 | 173300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20230728 | 173200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20230728 | 173100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20230728 | 173000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20230728 | 172900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20230728 | 172800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20230728 | 172700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20230728 | 172600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20230728 | 172500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20230728 | 172400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20230728 | 172300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20230728 | 172200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20230728 | 172100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20230728 | 172000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20230728 | 171900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20230728 | 171800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20230728 | 171700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20230728 | 171600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20230728 | 171500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 123 | 20230728 | 171400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20230728 | 171300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20230728 | 171200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20230728 | 171100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20230728 | 171000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20230728 | 170900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20230728 | 170800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20230728 | 170700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20230728 | 170600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20230728 | 170500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20230728 | 170400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20230728 | 170300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20230728 | 170200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20230728 | 170100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20230728 | 170000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20230728 | 165900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20230728 | 165800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20230728 | 165700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20230728 | 165600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20230728 | 165500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20230728 | 165400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20230728 | 165300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20230728 | 165200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20230728 | 165100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20230728 | 165000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20230728 | 164900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20230728 | 164800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20230728 | 164700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20230728 | 164600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20230728 | 164500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 153 | 20230728 | 164400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20230728 | 164300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20230728 | 164200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20230728 | 164100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20230728 | 164000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20230728 | 163900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20230728 | 163800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20230728 | 163700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20230728 | 163600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20230728 | 163500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20230728 | 163400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20230728 | 163300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20230728 | 163200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20230728 | 163100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20230728 | 163000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20230728 | 162900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20230728 | 162800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20230728 | 162700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20230728 | 162600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20230728 | 162500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20230728 | 162400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20230728 | 162300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20230728 | 162200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20230728 | 162100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20230728 | 162000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20230728 | 161900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20230728 | 161800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20230728 | 161700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20230728 | 161600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20230728 | 161500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 183 | 20230728 | 161400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20230728 | 161300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20230728 | 161200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20230728 | 161100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20230728 | 161000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20230728 | 160900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20230728 | 160800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20230728 | 160700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20230728 | 160600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20230728 | 160500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20230728 | 160400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20230728 | 160300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20230728 | 160200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20230728 | 160100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20230728 | 160000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20230728 | 155900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20230728 | 155800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20230728 | 155700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20230728 | 155600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20230728 | 155500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20230728 | 155400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20230728 | 155300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20230728 | 155200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20230728 | 155100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20230728 | 155000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20230728 | 154900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20230728 | 154800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20230728 | 154700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20230728 | 154600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20230728 | 154500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 213 | 20230728 | 154400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20230728 | 154300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20230728 | 154200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20230728 | 154100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20230728 | 154000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20230728 | 153900 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20230728 | 153800 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20230728 | 153700 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20230728 | 153600 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20230728 | 153500 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20230728 | 153400 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20230728 | 153300 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20230728 | 153200 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20230728 | 153100 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20230728 | 153000 | 108650775600 | 47150 | 47150 | 47150 | 47150 | 94334 |
| 228 | 20230728 | 152900 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230728 | 152800 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230728 | 152700 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230728 | 152600 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230728 | 152500 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230728 | 152400 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230728 | 152300 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230728 | 152200 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230728 | 152100 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230728 | 152000 | 104202927500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230728 | 151900 | 104202927500 | 46900 | 46900 | 46950 | 46850 | 16740 |
| 239 | 20230728 | 151800 | 103417803450 | 46900 | 46950 | 46950 | 46900 | 14792 |
| 240 | 20230728 | 151700 | 102723720600 | 46900 | 46850 | 47000 | 46800 | 27325 |
| 241 | 20230728 | 151600 | 101441562950 | 46800 | 46650 | 46850 | 46600 | 22360 |
| 242 | 20230728 | 151500 | 100396543100 | 46600 | 46450 | 46650 | 46450 | 26655 |
| 243 | 20230728 | 151400 | 99156160650 | 46450 | 46500 | 46500 | 46450 | 3707 |
| 244 | 20230728 | 151300 | 98983896300 | 46500 | 46450 | 46500 | 46450 | 4965 |
| 245 | 20230728 | 151200 | 98753244050 | 46450 | 46450 | 46500 | 46450 | 3712 |
| 246 | 20230728 | 151100 | 98580782550 | 46450 | 46450 | 46500 | 46450 | 4204 |
| 247 | 20230728 | 151000 | 98385494900 | 46450 | 46450 | 46500 | 46450 | 3369 |
| 248 | 20230728 | 150900 | 98228995850 | 46450 | 46450 | 46500 | 46450 | 5915 |
| 249 | 20230728 | 150800 | 97954131950 | 46500 | 46450 | 46500 | 46450 | 6006 |
| 250 | 20230728 | 150700 | 97674963100 | 46450 | 46450 | 46500 | 46450 | 9164 |
| 251 | 20230728 | 150600 | 97248874800 | 46500 | 46450 | 46500 | 46400 | 8351 |
| 252 | 20230728 | 150500 | 96860847850 | 46500 | 46400 | 46500 | 46350 | 11058 |
| 253 | 20230728 | 150400 | 96347446950 | 46400 | 46350 | 46400 | 46350 | 8951 |
| 254 | 20230728 | 150300 | 95932237200 | 46350 | 46400 | 46450 | 46300 | 9889 |
| 255 | 20230728 | 150200 | 95473484050 | 46450 | 46450 | 46500 | 46350 | 9430 |
| 256 | 20230728 | 150100 | 95035578400 | 46450 | 46450 | 46500 | 46400 | 9618 |
| 257 | 20230728 | 150000 | 94588816300 | 46450 | 46500 | 46500 | 46450 | 5035 |
| 258 | 20230728 | 145900 | 94354808450 | 46450 | 46400 | 46500 | 46400 | 8237 |
| 259 | 20230728 | 145800 | 93972149900 | 46400 | 46450 | 46450 | 46400 | 9551 |
| 260 | 20230728 | 145700 | 93528789700 | 46450 | 46350 | 46450 | 46350 | 6523 |
| 261 | 20230728 | 145600 | 93226087550 | 46350 | 46400 | 46450 | 46350 | 7960 |
| 262 | 20230728 | 145500 | 92856736950 | 46400 | 46350 | 46450 | 46350 | 9354 |
| 263 | 20230728 | 145400 | 92422591650 | 46350 | 46350 | 46400 | 46300 | 11604 |
| 264 | 20230728 | 145300 | 91884650850 | 46350 | 46250 | 46350 | 46250 | 15226 |
| 265 | 20230728 | 145200 | 91179582450 | 46250 | 46250 | 46300 | 46200 | 7674 |
| 266 | 20230728 | 145100 | 90824679600 | 46250 | 46150 | 46250 | 46150 | 8458 |
| 267 | 20230728 | 145000 | 90433987400 | 46200 | 46200 | 46200 | 46150 | 1733 |
| 268 | 20230728 | 144900 | 90353963650 | 46200 | 46150 | 46200 | 46100 | 6293 |
| 269 | 20230728 | 144800 | 90063546350 | 46100 | 46150 | 46150 | 46100 | 1912 |
| 270 | 20230728 | 144700 | 89975370350 | 46150 | 46100 | 46150 | 46100 | 1956 |
| 271 | 20230728 | 144600 | 89885177550 | 46150 | 46100 | 46150 | 46100 | 3073 |
| 272 | 20230728 | 144500 | 89743507900 | 46100 | 46100 | 46150 | 46100 | 2621 |
| 273 | 20230728 | 144400 | 89622666850 | 46100 | 46100 | 46200 | 46100 | 5557 |
| 274 | 20230728 | 144300 | 89366337600 | 46100 | 46200 | 46250 | 46100 | 5710 |
| 275 | 20230728 | 144200 | 89102462200 | 46200 | 46250 | 46250 | 46200 | 2349 |
| 276 | 20230728 | 144100 | 88993882750 | 46250 | 46250 | 46300 | 46200 | 9436 |
| 277 | 20230728 | 144000 | 88557478350 | 46250 | 46200 | 46250 | 46150 | 4164 |
| 278 | 20230728 | 143900 | 88365059850 | 46200 | 46100 | 46250 | 46100 | 11754 |
| 279 | 20230728 | 143800 | 87822237700 | 46150 | 46100 | 46150 | 46050 | 2724 |
| 280 | 20230728 | 143700 | 87696657900 | 46100 | 46150 | 46150 | 46100 | 2396 |
| 281 | 20230728 | 143600 | 87586185750 | 46100 | 46150 | 46150 | 46050 | 2616 |
| 282 | 20230728 | 143500 | 87465589900 | 46100 | 46100 | 46150 | 46100 | 3276 |
| 283 | 20230728 | 143400 | 87314511700 | 46150 | 46200 | 46200 | 46150 | 3360 |
| 284 | 20230728 | 143300 | 87159431700 | 46150 | 46150 | 46200 | 46100 | 6892 |
| 285 | 20230728 | 143200 | 86841306200 | 46150 | 46000 | 46150 | 46000 | 9482 |
| 286 | 20230728 | 143100 | 86404500400 | 46050 | 45950 | 46050 | 45950 | 6098 |
| 287 | 20230728 | 143000 | 86123946700 | 46000 | 46000 | 46000 | 45950 | 1903 |
| 288 | 20230728 | 142900 | 86036413700 | 46000 | 45950 | 46000 | 45900 | 4172 |
| 289 | 20230728 | 142800 | 85844739900 | 45950 | 45850 | 45950 | 45850 | 1785 |
| 290 | 20230728 | 142700 | 85762793550 | 45900 | 45900 | 45900 | 45850 | 2664 |
| 291 | 20230728 | 142600 | 85640537900 | 45850 | 45950 | 45950 | 45850 | 3675 |
| 292 | 20230728 | 142500 | 85471841150 | 45900 | 45950 | 45950 | 45900 | 1849 |
| 293 | 20230728 | 142400 | 85386944200 | 45950 | 45950 | 45950 | 45900 | 1537 |
| 294 | 20230728 | 142300 | 85316328000 | 45950 | 45950 | 46000 | 45900 | 2797 |
| 295 | 20230728 | 142200 | 85187827250 | 45950 | 45900 | 45950 | 45850 | 2773 |
| 296 | 20230728 | 142100 | 85060608050 | 45850 | 45900 | 45900 | 45850 | 2212 |
| 297 | 20230728 | 142000 | 84959111950 | 45900 | 45850 | 45950 | 45850 | 4510 |
| 298 | 20230728 | 141900 | 84752127550 | 45850 | 45900 | 45900 | 45850 | 1671 |
| 299 | 20230728 | 141800 | 84675499500 | 45900 | 45850 | 45900 | 45850 | 1684 |
| 300 | 20230728 | 141700 | 84598285650 | 45800 | 45800 | 45850 | 45750 | 2756 |
| 301 | 20230728 | 141600 | 84472032550 | 45800 | 45800 | 45800 | 45750 | 2040 |
| 302 | 20230728 | 141500 | 84378672050 | 45800 | 45800 | 45800 | 45750 | 4394 |
| 303 | 20230728 | 141400 | 84177562150 | 45800 | 45850 | 45850 | 45750 | 6445 |
| 304 | 20230728 | 141300 | 83882337100 | 45850 | 45950 | 45950 | 45850 | 3901 |
| 305 | 20230728 | 141200 | 83703379600 | 45950 | 46000 | 46000 | 45850 | 9579 |
| 306 | 20230728 | 141100 | 83263311850 | 46000 | 46100 | 46100 | 46000 | 2139 |
| 307 | 20230728 | 141000 | 83164847250 | 46050 | 46050 | 46150 | 46050 | 3251 |
| 308 | 20230728 | 140900 | 83014994450 | 46050 | 46100 | 46100 | 46000 | 1455 |
| 309 | 20230728 | 140800 | 82947990500 | 46050 | 46100 | 46100 | 46000 | 3166 |
| 310 | 20230728 | 140700 | 82802193350 | 46100 | 46050 | 46100 | 46000 | 3184 |
| 311 | 20230728 | 140600 | 82655557350 | 46000 | 46000 | 46000 | 45950 | 2855 |
| 312 | 20230728 | 140500 | 82524285750 | 45950 | 45950 | 46000 | 45900 | 3651 |
| 313 | 20230728 | 140400 | 82356528900 | 45950 | 46000 | 46000 | 45950 | 2104 |
| 314 | 20230728 | 140300 | 82259820050 | 45950 | 45950 | 46000 | 45950 | 2268 |
| 315 | 20230728 | 140200 | 82155540500 | 45950 | 46050 | 46050 | 45950 | 4288 |
| 316 | 20230728 | 140100 | 81958304650 | 46050 | 46050 | 46050 | 46000 | 1343 |
| 317 | 20230728 | 140000 | 81896518650 | 46000 | 46000 | 46050 | 46000 | 3687 |
| 318 | 20230728 | 135900 | 81726908000 | 46050 | 46050 | 46050 | 46000 | 734 |
| 319 | 20230728 | 135800 | 81693125300 | 46000 | 46050 | 46050 | 46000 | 1427 |
| 320 | 20230728 | 135700 | 81627468950 | 46000 | 46050 | 46100 | 46000 | 1978 |
| 321 | 20230728 | 135600 | 81536350500 | 46000 | 46050 | 46100 | 46000 | 2303 |
| 322 | 20230728 | 135500 | 81430292800 | 46050 | 46150 | 46150 | 46050 | 2885 |
| 323 | 20230728 | 135400 | 81297329900 | 46150 | 46050 | 46150 | 46050 | 4347 |
| 324 | 20230728 | 135300 | 81096943900 | 46050 | 46100 | 46100 | 46050 | 1157 |
| 325 | 20230728 | 135200 | 81043644400 | 46100 | 46100 | 46100 | 46050 | 2807 |
| 326 | 20230728 | 135100 | 80914369350 | 46050 | 46000 | 46100 | 46000 | 889 |
| 327 | 20230728 | 135000 | 80873447500 | 46000 | 45950 | 46000 | 45900 | 7937 |
| 328 | 20230728 | 134900 | 80508566800 | 45950 | 45900 | 45950 | 45900 | 6867 |
| 329 | 20230728 | 134800 | 80193350450 | 45900 | 46000 | 46000 | 45900 | 3952 |
| 330 | 20230728 | 134700 | 80011898100 | 45950 | 45950 | 46000 | 45950 | 3468 |
| 331 | 20230728 | 134600 | 79852540800 | 46000 | 46100 | 46150 | 45950 | 8679 |
| 332 | 20230728 | 134500 | 79453055650 | 46100 | 46100 | 46150 | 46100 | 956 |
| 333 | 20230728 | 134400 | 79408977150 | 46100 | 46150 | 46150 | 46050 | 6585 |
| 334 | 20230728 | 134300 | 79105372850 | 46150 | 46150 | 46200 | 46100 | 2568 |
| 335 | 20230728 | 134200 | 78986846600 | 46150 | 46250 | 46300 | 46150 | 3331 |
| 336 | 20230728 | 134100 | 78833020350 | 46250 | 46200 | 46300 | 46200 | 3433 |
| 337 | 20230728 | 134000 | 78674241200 | 46150 | 46200 | 46250 | 46150 | 3174 |
| 338 | 20230728 | 133900 | 78527602550 | 46200 | 46300 | 46300 | 46200 | 6771 |
| 339 | 20230728 | 133800 | 78214556400 | 46250 | 46250 | 46300 | 46250 | 1207 |
| 340 | 20230728 | 133700 | 78158701150 | 46250 | 46250 | 46300 | 46200 | 4978 |
| 341 | 20230728 | 133600 | 77928501100 | 46250 | 46200 | 46300 | 46200 | 2912 |
| 342 | 20230728 | 133500 | 77793822900 | 46200 | 46250 | 46250 | 46200 | 1663 |
| 343 | 20230728 | 133400 | 77716949400 | 46200 | 46250 | 46250 | 46200 | 2398 |
| 344 | 20230728 | 133300 | 77606100000 | 46250 | 46200 | 46250 | 46150 | 1521 |
| 345 | 20230728 | 133200 | 77535822000 | 46200 | 46200 | 46250 | 46200 | 1213 |
| 346 | 20230728 | 133100 | 77479764900 | 46200 | 46100 | 46200 | 46050 | 7716 |
| 347 | 20230728 | 133000 | 77123649200 | 46100 | 46100 | 46150 | 46100 | 3691 |
| 348 | 20230728 | 132900 | 76953488150 | 46100 | 46150 | 46150 | 46100 | 2645 |
| 349 | 20230728 | 132800 | 76831530200 | 46150 | 46150 | 46150 | 46100 | 657 |
| 350 | 20230728 | 132700 | 76801229050 | 46150 | 46200 | 46250 | 46100 | 4672 |
| 351 | 20230728 | 132600 | 76585538100 | 46200 | 46250 | 46300 | 46200 | 4390 |
| 352 | 20230728 | 132500 | 76382566150 | 46250 | 46250 | 46300 | 46250 | 2514 |
| 353 | 20230728 | 132400 | 76266243050 | 46250 | 46300 | 46350 | 46250 | 5140 |
| 354 | 20230728 | 132300 | 76028335850 | 46300 | 46300 | 46350 | 46250 | 6613 |
| 355 | 20230728 | 132200 | 75722135950 | 46300 | 46200 | 46300 | 46200 | 8329 |
| 356 | 20230728 | 132100 | 75337038100 | 46200 | 46150 | 46250 | 46100 | 2769 |
| 357 | 20230728 | 132000 | 75209147350 | 46200 | 46200 | 46200 | 46150 | 3579 |
| 358 | 20230728 | 131900 | 75043902100 | 46150 | 46150 | 46200 | 46100 | 1516 |
| 359 | 20230728 | 131800 | 74973942000 | 46200 | 46200 | 46200 | 46150 | 5638 |
| 360 | 20230728 | 131700 | 74713685200 | 46200 | 46250 | 46250 | 46200 | 5077 |
| 361 | 20230728 | 131600 | 74479055000 | 46200 | 46100 | 46250 | 46100 | 10170 |
| 362 | 20230728 | 131500 | 74009396950 | 46150 | 46000 | 46150 | 46000 | 6357 |
| 363 | 20230728 | 131400 | 73716589050 | 46000 | 46000 | 46050 | 45950 | 3017 |
| 364 | 20230728 | 131300 | 73577808800 | 46000 | 45950 | 46000 | 45950 | 5535 |
| 365 | 20230728 | 131200 | 73323351850 | 45950 | 45900 | 45950 | 45900 | 1207 |
| 366 | 20230728 | 131100 | 73267914600 | 45900 | 45950 | 45950 | 45900 | 996 |
| 367 | 20230728 | 131000 | 73222162600 | 45950 | 45900 | 45950 | 45900 | 1367 |
| 368 | 20230728 | 130900 | 73159401650 | 45900 | 45900 | 45950 | 45900 | 1550 |
| 369 | 20230728 | 130800 | 73088251000 | 45900 | 45900 | 45950 | 45850 | 2514 |
| 370 | 20230728 | 130700 | 72972838950 | 45900 | 45850 | 45900 | 45800 | 2110 |
| 371 | 20230728 | 130600 | 72876094000 | 45850 | 45800 | 45900 | 45800 | 3289 |
| 372 | 20230728 | 130500 | 72725282450 | 45800 | 45800 | 45850 | 45750 | 1331 |
| 373 | 20230728 | 130400 | 72664336350 | 45800 | 45800 | 45850 | 45750 | 2033 |
| 374 | 20230728 | 130300 | 72571248200 | 45800 | 45850 | 45900 | 45800 | 1714 |
| 375 | 20230728 | 130200 | 72492678550 | 45850 | 45800 | 45850 | 45750 | 2011 |
| 376 | 20230728 | 130100 | 72400585000 | 45800 | 46000 | 46000 | 45800 | 11907 |
| 377 | 20230728 | 130000 | 71853999550 | 46000 | 46000 | 46000 | 45950 | 1447 |
| 378 | 20230728 | 125900 | 71787469750 | 46000 | 46050 | 46050 | 45950 | 2156 |
| 379 | 20230728 | 125800 | 71688292250 | 46050 | 46000 | 46050 | 45950 | 1842 |
| 380 | 20230728 | 125700 | 71603559250 | 46000 | 46000 | 46000 | 45950 | 1253 |
| 381 | 20230728 | 125600 | 71545971800 | 46000 | 45950 | 46000 | 45950 | 834 |
| 382 | 20230728 | 125500 | 71507648650 | 45950 | 45950 | 46000 | 45950 | 868 |
| 383 | 20230728 | 125400 | 71467732900 | 46000 | 46100 | 46100 | 45950 | 4194 |
| 384 | 20230728 | 125300 | 71274676150 | 46100 | 46050 | 46100 | 46000 | 2343 |
| 385 | 20230728 | 125200 | 71166760250 | 46050 | 46000 | 46050 | 45950 | 3087 |
| 386 | 20230728 | 125100 | 71024768100 | 45950 | 45900 | 46000 | 45900 | 2443 |
| 387 | 20230728 | 125000 | 70912527000 | 45900 | 45800 | 45900 | 45800 | 4573 |
| 388 | 20230728 | 124900 | 70702766750 | 45800 | 45750 | 45850 | 45750 | 2210 |
| 389 | 20230728 | 124800 | 70601494400 | 45700 | 45750 | 45750 | 45600 | 3209 |
| 390 | 20230728 | 124700 | 70454915200 | 45750 | 45900 | 45900 | 45700 | 2282 |
| 391 | 20230728 | 124600 | 70350397350 | 45850 | 45900 | 45950 | 45800 | 2449 |
| 392 | 20230728 | 124500 | 70237995200 | 45900 | 45600 | 46000 | 45600 | 7496 |
| 393 | 20230728 | 124400 | 69895465000 | 45600 | 45650 | 45700 | 45600 | 8048 |
| 394 | 20230728 | 124300 | 69528117000 | 45700 | 45750 | 45750 | 45650 | 7091 |
| 395 | 20230728 | 124200 | 69203956850 | 45700 | 45800 | 45850 | 45700 | 6109 |
| 396 | 20230728 | 124100 | 68924370450 | 45800 | 45950 | 45950 | 45800 | 7046 |
| 397 | 20230728 | 124000 | 68600977050 | 45950 | 46050 | 46050 | 45950 | 3704 |
| 398 | 20230728 | 123900 | 68430560100 | 46050 | 46050 | 46100 | 46050 | 1518 |
| 399 | 20230728 | 123800 | 68360655200 | 46100 | 46150 | 46200 | 46050 | 3226 |
| 400 | 20230728 | 123700 | 68211847150 | 46150 | 46150 | 46200 | 46100 | 3955 |
| 401 | 20230728 | 123600 | 68029424700 | 46150 | 46200 | 46200 | 46150 | 1638 |
| 402 | 20230728 | 123500 | 67953820500 | 46200 | 46100 | 46250 | 46100 | 4296 |
| 403 | 20230728 | 123400 | 67755406150 | 46100 | 46150 | 46150 | 46100 | 2755 |
| 404 | 20230728 | 123300 | 67628285750 | 46150 | 46150 | 46200 | 46150 | 1998 |
| 405 | 20230728 | 123200 | 67536063000 | 46200 | 46150 | 46200 | 46150 | 2548 |
| 406 | 20230728 | 123100 | 67418441750 | 46150 | 46150 | 46200 | 46150 | 838 |
| 407 | 20230728 | 123000 | 67379763000 | 46150 | 46200 | 46250 | 46150 | 1265 |
| 408 | 20230728 | 122900 | 67321337200 | 46200 | 46100 | 46250 | 45950 | 5561 |
| 409 | 20230728 | 122800 | 67064885100 | 46100 | 46200 | 46250 | 46050 | 5645 |
| 410 | 20230728 | 122700 | 66804294850 | 46200 | 46250 | 46250 | 46200 | 2158 |
| 411 | 20230728 | 122600 | 66704522900 | 46250 | 46250 | 46250 | 46200 | 3970 |
| 412 | 20230728 | 122500 | 66520914100 | 46200 | 46250 | 46300 | 46200 | 3465 |
| 413 | 20230728 | 122400 | 66360588150 | 46250 | 46200 | 46300 | 46150 | 7306 |
| 414 | 20230728 | 122300 | 66022882700 | 46150 | 46100 | 46200 | 46100 | 3049 |
| 415 | 20230728 | 122200 | 65882128700 | 46100 | 46200 | 46200 | 46100 | 2360 |
| 416 | 20230728 | 122100 | 65773220100 | 46200 | 46150 | 46200 | 46100 | 2956 |
| 417 | 20230728 | 122000 | 65636760200 | 46100 | 46000 | 46150 | 46000 | 3905 |
| 418 | 20230728 | 121900 | 65456944000 | 45950 | 45950 | 46000 | 45950 | 1421 |
| 419 | 20230728 | 121800 | 65391628500 | 45950 | 45950 | 45950 | 45900 | 1252 |
| 420 | 20230728 | 121700 | 65334129450 | 45900 | 45950 | 45950 | 45900 | 834 |
| 421 | 20230728 | 121600 | 65295843750 | 45950 | 45950 | 46000 | 45900 | 1624 |
| 422 | 20230728 | 121500 | 65221204400 | 45950 | 45950 | 46000 | 45950 | 1543 |
| 423 | 20230728 | 121400 | 65150298200 | 45950 | 45900 | 45950 | 45900 | 1856 |
| 424 | 20230728 | 121300 | 65065059800 | 45900 | 45850 | 45950 | 45850 | 2417 |
| 425 | 20230728 | 121200 | 64954175300 | 45900 | 46000 | 46000 | 45850 | 4116 |
| 426 | 20230728 | 121100 | 64765081750 | 46000 | 46000 | 46000 | 45950 | 2855 |
| 427 | 20230728 | 121000 | 64633865300 | 46000 | 46000 | 46050 | 45950 | 3183 |
| 428 | 20230728 | 120900 | 64487436550 | 46000 | 46250 | 46250 | 46000 | 7036 |
| 429 | 20230728 | 120800 | 64162876450 | 46250 | 46350 | 46350 | 46250 | 5172 |
| 430 | 20230728 | 120700 | 63923421000 | 46300 | 46150 | 46350 | 46150 | 8146 |
| 431 | 20230728 | 120600 | 63546718900 | 46200 | 46150 | 46200 | 46150 | 3552 |
| 432 | 20230728 | 120500 | 63382657100 | 46150 | 46050 | 46150 | 46050 | 4759 |
| 433 | 20230728 | 120400 | 63163203500 | 46050 | 46050 | 46100 | 46000 | 3788 |
| 434 | 20230728 | 120300 | 62988680100 | 46050 | 46000 | 46100 | 45950 | 2904 |
| 435 | 20230728 | 120200 | 62855023650 | 46000 | 46000 | 46050 | 45950 | 4253 |
| 436 | 20230728 | 120100 | 62659306250 | 46000 | 45950 | 46050 | 45950 | 4011 |
| 437 | 20230728 | 120000 | 62474864500 | 45950 | 46100 | 46100 | 45950 | 7818 |
| 438 | 20230728 | 115900 | 62114886000 | 46100 | 46050 | 46100 | 46050 | 5168 |
| 439 | 20230728 | 115800 | 61876774450 | 46050 | 46000 | 46050 | 45950 | 8377 |
| 440 | 20230728 | 115700 | 61491473600 | 46000 | 45850 | 46000 | 45850 | 4095 |
| 441 | 20230728 | 115600 | 61303494900 | 45850 | 45800 | 45850 | 45750 | 1930 |
| 442 | 20230728 | 115500 | 61215089700 | 45750 | 45800 | 45800 | 45750 | 1024 |
| 443 | 20230728 | 115400 | 61168222900 | 45750 | 45700 | 45800 | 45700 | 1625 |
| 444 | 20230728 | 115300 | 61093908100 | 45700 | 45700 | 45700 | 45650 | 4016 |
| 445 | 20230728 | 115200 | 60910460750 | 45650 | 45700 | 45750 | 45650 | 5681 |
| 446 | 20230728 | 115100 | 60651050350 | 45700 | 45800 | 45800 | 45700 | 2574 |
| 447 | 20230728 | 115000 | 60533284550 | 45800 | 45800 | 45800 | 45750 | 1046 |
| 448 | 20230728 | 114900 | 60485381900 | 45800 | 45800 | 45850 | 45750 | 5657 |
| 449 | 20230728 | 114800 | 60226238800 | 45850 | 45800 | 45850 | 45800 | 1710 |
| 450 | 20230728 | 114700 | 60147889150 | 45800 | 45950 | 45950 | 45800 | 6387 |
| 451 | 20230728 | 114600 | 59855009750 | 45900 | 46000 | 46000 | 45900 | 6559 |
| 452 | 20230728 | 114500 | 59553429000 | 45950 | 45950 | 46050 | 45950 | 15354 |
| 453 | 20230728 | 114400 | 58847356300 | 45950 | 45650 | 45950 | 45650 | 14357 |
| 454 | 20230728 | 114300 | 58189401450 | 45650 | 45500 | 45650 | 45500 | 3958 |
| 455 | 20230728 | 114200 | 58008975400 | 45500 | 45400 | 45500 | 45400 | 3020 |
| 456 | 20230728 | 114100 | 57871627850 | 45400 | 45400 | 45450 | 45400 | 1073 |
| 457 | 20230728 | 114000 | 57822888050 | 45400 | 45400 | 45400 | 45350 | 1467 |
| 458 | 20230728 | 113900 | 57756297400 | 45400 | 45400 | 45450 | 45400 | 1012 |
| 459 | 20230728 | 113800 | 57710349850 | 45400 | 45400 | 45450 | 45350 | 2039 |
| 460 | 20230728 | 113700 | 57617719500 | 45350 | 45350 | 45400 | 45350 | 1317 |
| 461 | 20230728 | 113600 | 57557988300 | 45350 | 45350 | 45350 | 45300 | 1415 |
| 462 | 20230728 | 113500 | 57493842450 | 45350 | 45300 | 45350 | 45250 | 2512 |
| 463 | 20230728 | 113400 | 57380057650 | 45250 | 45300 | 45300 | 45250 | 1041 |
| 464 | 20230728 | 113300 | 57332922300 | 45300 | 45250 | 45300 | 45250 | 1157 |
| 465 | 20230728 | 113200 | 57280565300 | 45300 | 45250 | 45300 | 45250 | 817 |
| 466 | 20230728 | 113100 | 57243569200 | 45250 | 45300 | 45350 | 45150 | 4496 |
| 467 | 20230728 | 113000 | 57040078350 | 45300 | 45400 | 45400 | 45300 | 2825 |
| 468 | 20230728 | 112900 | 56911955550 | 45400 | 45550 | 45550 | 45400 | 4290 |
| 469 | 20230728 | 112800 | 56716791600 | 45500 | 45450 | 45550 | 45450 | 5104 |
| 470 | 20230728 | 112700 | 56484583250 | 45450 | 45400 | 45450 | 45300 | 4448 |
| 471 | 20230728 | 112600 | 56282673000 | 45400 | 45150 | 45400 | 45100 | 10199 |
| 472 | 20230728 | 112500 | 55820822850 | 45100 | 45200 | 45200 | 45100 | 3320 |
| 473 | 20230728 | 112400 | 55670967900 | 45200 | 45100 | 45200 | 45100 | 2118 |
| 474 | 20230728 | 112300 | 55575299850 | 45100 | 45100 | 45100 | 45050 | 1106 |
| 475 | 20230728 | 112200 | 55525443650 | 45100 | 45100 | 45100 | 45050 | 1537 |
| 476 | 20230728 | 112100 | 55456157850 | 45100 | 45050 | 45100 | 45050 | 1995 |
| 477 | 20230728 | 112000 | 55366242350 | 45050 | 45100 | 45100 | 45050 | 1662 |
| 478 | 20230728 | 111900 | 55291363050 | 45050 | 45050 | 45100 | 45050 | 818 |
| 479 | 20230728 | 111800 | 55254487400 | 45050 | 45150 | 45150 | 45000 | 938 |
| 480 | 20230728 | 111700 | 55212199350 | 45150 | 45150 | 45150 | 45100 | 1243 |
| 481 | 20230728 | 111600 | 55156114450 | 45150 | 45200 | 45200 | 45100 | 2090 |
| 482 | 20230728 | 111500 | 55061721750 | 45200 | 45300 | 45300 | 45200 | 1461 |
| 483 | 20230728 | 111400 | 54995605150 | 45300 | 45200 | 45300 | 45200 | 2595 |
| 484 | 20230728 | 111300 | 54878156750 | 45200 | 45150 | 45250 | 45150 | 1680 |
| 485 | 20230728 | 111200 | 54802225250 | 45150 | 45050 | 45200 | 45050 | 3605 |
| 486 | 20230728 | 111100 | 54639507550 | 45050 | 45100 | 45150 | 45050 | 1914 |
| 487 | 20230728 | 111000 | 54553218950 | 45100 | 44950 | 45100 | 44900 | 7549 |
| 488 | 20230728 | 110900 | 54213688900 | 44900 | 44850 | 44950 | 44800 | 2820 |
| 489 | 20230728 | 110800 | 54087172700 | 44800 | 44800 | 44850 | 44750 | 3256 |
| 490 | 20230728 | 110700 | 53941305200 | 44850 | 44850 | 44900 | 44800 | 6473 |
| 491 | 20230728 | 110600 | 53651257050 | 44850 | 44900 | 44950 | 44850 | 11504 |
| 492 | 20230728 | 110500 | 53135035550 | 44900 | 44950 | 44950 | 44900 | 4076 |
| 493 | 20230728 | 110400 | 52951982300 | 44900 | 44950 | 44950 | 44900 | 1279 |
| 494 | 20230728 | 110300 | 52894536100 | 44950 | 44900 | 44950 | 44900 | 2666 |
| 495 | 20230728 | 110200 | 52774730650 | 44950 | 45000 | 45000 | 44900 | 2686 |
| 496 | 20230728 | 110100 | 52654009950 | 44950 | 45000 | 45000 | 44950 | 2811 |
| 497 | 20230728 | 110000 | 52527632500 | 44950 | 45000 | 45000 | 44950 | 2036 |
| 498 | 20230728 | 105900 | 52436050100 | 44950 | 45050 | 45100 | 44950 | 3325 |
| 499 | 20230728 | 105800 | 52286422250 | 45050 | 45100 | 45100 | 45050 | 1372 |
| 500 | 20230728 | 105700 | 52224608250 | 45050 | 45100 | 45100 | 45050 | 1495 |
| 501 | 20230728 | 105600 | 52157245400 | 45100 | 45050 | 45100 | 45050 | 1451 |
| 502 | 20230728 | 105500 | 52091852500 | 45050 | 45000 | 45050 | 44950 | 2173 |
| 503 | 20230728 | 105400 | 51994101850 | 45000 | 45000 | 45100 | 44950 | 1675 |
| 504 | 20230728 | 105300 | 51918734700 | 44950 | 45100 | 45100 | 44950 | 6171 |
| 505 | 20230728 | 105200 | 51640999850 | 45150 | 45050 | 45150 | 45050 | 2526 |
| 506 | 20230728 | 105100 | 51527144300 | 45050 | 45050 | 45100 | 45050 | 2422 |
| 507 | 20230728 | 105000 | 51418016050 | 45050 | 45100 | 45100 | 45050 | 1805 |
| 508 | 20230728 | 104900 | 51336673050 | 45100 | 45050 | 45100 | 45000 | 3073 |
| 509 | 20230728 | 104800 | 51198193950 | 45050 | 45050 | 45150 | 45000 | 2065 |
| 510 | 20230728 | 104700 | 51105135150 | 45050 | 45100 | 45150 | 45000 | 757 |
| 511 | 20230728 | 104600 | 51071007400 | 45100 | 45000 | 45100 | 44950 | 4180 |
| 512 | 20230728 | 104500 | 50882968800 | 44950 | 44950 | 45000 | 44950 | 3664 |
| 513 | 20230728 | 104400 | 50718244300 | 44950 | 45000 | 45100 | 44950 | 3370 |
| 514 | 20230728 | 104300 | 50566716200 | 45100 | 45000 | 45100 | 44900 | 11746 |
| 515 | 20230728 | 104200 | 50038306650 | 45000 | 45100 | 45100 | 45000 | 4265 |
| 516 | 20230728 | 104100 | 49846266150 | 45050 | 45100 | 45100 | 45050 | 1465 |
| 517 | 20230728 | 104000 | 49780238200 | 45050 | 45050 | 45100 | 45050 | 1122 |
| 518 | 20230728 | 103900 | 49729676300 | 45050 | 45050 | 45100 | 45000 | 4227 |
| 519 | 20230728 | 103800 | 49539322100 | 45050 | 45050 | 45100 | 45050 | 1343 |
| 520 | 20230728 | 103700 | 49478785550 | 45100 | 45100 | 45100 | 45050 | 2706 |
| 521 | 20230728 | 103600 | 49356826350 | 45100 | 45150 | 45150 | 45100 | 1603 |
| 522 | 20230728 | 103500 | 49284528650 | 45100 | 45100 | 45150 | 45100 | 1817 |
| 523 | 20230728 | 103400 | 49202554750 | 45100 | 45150 | 45150 | 45100 | 824 |
| 524 | 20230728 | 103300 | 49165388400 | 45150 | 45150 | 45200 | 45100 | 3005 |
| 525 | 20230728 | 103200 | 49029748100 | 45150 | 45150 | 45150 | 45100 | 1224 |
| 526 | 20230728 | 103100 | 48974528100 | 45100 | 45150 | 45200 | 45100 | 2622 |
| 527 | 20230728 | 103000 | 48856160950 | 45150 | 45350 | 45350 | 45150 | 4761 |
| 528 | 20230728 | 102900 | 48640799550 | 45300 | 45250 | 45350 | 45200 | 1866 |
| 529 | 20230728 | 102800 | 48556277000 | 45200 | 45100 | 45250 | 45050 | 2049 |
| 530 | 20230728 | 102700 | 48463763400 | 45100 | 45050 | 45300 | 45000 | 4006 |
| 531 | 20230728 | 102600 | 48283014950 | 45000 | 45050 | 45150 | 45000 | 4549 |
| 532 | 20230728 | 102500 | 48078200600 | 45050 | 45050 | 45100 | 45050 | 1515 |
| 533 | 20230728 | 102400 | 48009935600 | 45050 | 45050 | 45100 | 45050 | 1566 |
| 534 | 20230728 | 102300 | 47939363750 | 45050 | 45050 | 45100 | 45000 | 2270 |
| 535 | 20230728 | 102200 | 47837131050 | 45050 | 45100 | 45150 | 45000 | 4927 |
| 536 | 20230728 | 102100 | 47615141200 | 45100 | 45200 | 45200 | 45100 | 2428 |
| 537 | 20230728 | 102000 | 47505612250 | 45150 | 45150 | 45200 | 45100 | 1174 |
| 538 | 20230728 | 101900 | 47452593150 | 45100 | 45150 | 45200 | 45100 | 2142 |
| 539 | 20230728 | 101800 | 47355878000 | 45150 | 45150 | 45200 | 45100 | 1722 |
| 540 | 20230728 | 101700 | 47278138100 | 45150 | 45200 | 45250 | 45150 | 2656 |
| 541 | 20230728 | 101600 | 47158207950 | 45200 | 45200 | 45250 | 45150 | 1260 |
| 542 | 20230728 | 101500 | 47101257550 | 45200 | 45150 | 45200 | 45150 | 2622 |
| 543 | 20230728 | 101400 | 46982781100 | 45150 | 45200 | 45250 | 45150 | 1993 |
| 544 | 20230728 | 101300 | 46892740400 | 45200 | 45200 | 45250 | 45200 | 2665 |
| 545 | 20230728 | 101200 | 46772244500 | 45200 | 45250 | 45250 | 45200 | 2044 |
| 546 | 20230728 | 101100 | 46679834650 | 45250 | 45300 | 45300 | 45200 | 2159 |
| 547 | 20230728 | 101000 | 46582120300 | 45250 | 45300 | 45350 | 45200 | 2091 |
| 548 | 20230728 | 100900 | 46487483850 | 45300 | 45400 | 45400 | 45300 | 2175 |
| 549 | 20230728 | 100800 | 46388897100 | 45400 | 45450 | 45450 | 45400 | 2509 |
| 550 | 20230728 | 100700 | 46274958900 | 45450 | 45350 | 45450 | 45350 | 2642 |
| 551 | 20230728 | 100600 | 46155053650 | 45400 | 45400 | 45450 | 45350 | 2480 |
| 552 | 20230728 | 100500 | 46042522150 | 45350 | 45350 | 45500 | 45350 | 2457 |
| 553 | 20230728 | 100400 | 45930964150 | 45450 | 45550 | 45650 | 45400 | 6224 |
| 554 | 20230728 | 100300 | 45647858000 | 45550 | 45650 | 45750 | 45550 | 12279 |
| 555 | 20230728 | 100200 | 45087111350 | 45600 | 45550 | 45650 | 45500 | 14462 |
| 556 | 20230728 | 100100 | 44427366650 | 45550 | 45250 | 45550 | 45200 | 9141 |
| 557 | 20230728 | 100000 | 44012392000 | 45200 | 45000 | 45200 | 45000 | 3727 |
| 558 | 20230728 | 095900 | 43844280850 | 44950 | 45050 | 45100 | 44950 | 5630 |
| 559 | 20230728 | 095800 | 43590786750 | 45050 | 45150 | 45150 | 45050 | 4485 |
| 560 | 20230728 | 095700 | 43388617400 | 45100 | 45250 | 45250 | 45100 | 5796 |
| 561 | 20230728 | 095600 | 43126917150 | 45200 | 45200 | 45250 | 45150 | 5841 |
| 562 | 20230728 | 095500 | 42862743950 | 45200 | 45050 | 45250 | 45050 | 5385 |
| 563 | 20230728 | 095400 | 42619426700 | 45050 | 44950 | 45100 | 44950 | 6755 |
| 564 | 20230728 | 095300 | 42315361850 | 45000 | 44950 | 45000 | 44850 | 8967 |
| 565 | 20230728 | 095200 | 41912386350 | 45000 | 44800 | 45000 | 44800 | 5370 |
| 566 | 20230728 | 095100 | 41671434600 | 44800 | 44750 | 44850 | 44750 | 10119 |
| 567 | 20230728 | 095000 | 41218326800 | 44750 | 44850 | 44850 | 44750 | 5326 |
| 568 | 20230728 | 094900 | 40979795450 | 44850 | 44800 | 44900 | 44800 | 8162 |
| 569 | 20230728 | 094800 | 40613922150 | 44800 | 44800 | 44850 | 44750 | 11555 |
| 570 | 20230728 | 094700 | 40096419050 | 44800 | 44800 | 44850 | 44800 | 8148 |
| 571 | 20230728 | 094600 | 39731264300 | 44850 | 44950 | 44950 | 44800 | 7007 |
| 572 | 20230728 | 094500 | 39416978600 | 44950 | 44950 | 45000 | 44850 | 10853 |
| 573 | 20230728 | 094400 | 38929424050 | 44900 | 44900 | 44950 | 44900 | 6933 |
| 574 | 20230728 | 094300 | 38618047550 | 44900 | 44950 | 45000 | 44900 | 6254 |
| 575 | 20230728 | 094200 | 38337062400 | 44900 | 45000 | 45000 | 44900 | 4624 |
| 576 | 20230728 | 094100 | 38129227050 | 45000 | 45000 | 45050 | 44950 | 4607 |
| 577 | 20230728 | 094000 | 37921916950 | 45000 | 45200 | 45200 | 44950 | 3846 |
| 578 | 20230728 | 093900 | 37748705350 | 45150 | 44950 | 45200 | 44900 | 6058 |
| 579 | 20230728 | 093800 | 37476174850 | 44900 | 45200 | 45300 | 44900 | 10691 |
| 580 | 20230728 | 093700 | 36993968550 | 45200 | 44950 | 45200 | 44950 | 5862 |
| 581 | 20230728 | 093600 | 36729574150 | 44950 | 44750 | 45000 | 44700 | 11318 |
| 582 | 20230728 | 093500 | 36221968150 | 44750 | 44700 | 44850 | 44700 | 9830 |
| 583 | 20230728 | 093400 | 35781970400 | 44700 | 44700 | 44750 | 44600 | 21998 |
| 584 | 20230728 | 093300 | 34799538600 | 44650 | 45000 | 45050 | 44650 | 26137 |
| 585 | 20230728 | 093200 | 33629287250 | 45000 | 45300 | 45350 | 45000 | 21975 |
| 586 | 20230728 | 093100 | 32638037750 | 45300 | 45400 | 45400 | 45300 | 5174 |
| 587 | 20230728 | 093000 | 32403458000 | 45400 | 45400 | 45450 | 45350 | 6154 |
| 588 | 20230728 | 092900 | 32124060000 | 45450 | 45500 | 45550 | 45400 | 6105 |
| 589 | 20230728 | 092800 | 31846504050 | 45500 | 45350 | 45550 | 45300 | 7591 |
| 590 | 20230728 | 092700 | 31501596400 | 45400 | 45350 | 45450 | 45250 | 5963 |
| 591 | 20230728 | 092600 | 31231296500 | 45400 | 45450 | 45550 | 45350 | 6904 |
| 592 | 20230728 | 092500 | 30917725500 | 45450 | 45450 | 45500 | 45400 | 9000 |
| 593 | 20230728 | 092400 | 30508512150 | 45450 | 45500 | 45500 | 45400 | 8450 |
| 594 | 20230728 | 092300 | 30124381100 | 45500 | 45750 | 45750 | 45500 | 12360 |
| 595 | 20230728 | 092200 | 29561175500 | 45600 | 45550 | 45800 | 45500 | 11617 |
| 596 | 20230728 | 092100 | 29030752250 | 45550 | 45300 | 45600 | 45250 | 12075 |
| 597 | 20230728 | 092000 | 28482523600 | 45250 | 44950 | 45300 | 44950 | 8093 |
| 598 | 20230728 | 091900 | 28117603650 | 44900 | 44700 | 45100 | 44700 | 16498 |
| 599 | 20230728 | 091800 | 27378452400 | 44700 | 44900 | 44950 | 44700 | 20440 |
| 600 | 20230728 | 091700 | 26462446850 | 44950 | 45000 | 45050 | 44900 | 17326 |
| 601 | 20230728 | 091600 | 25683531500 | 45000 | 45350 | 45400 | 45000 | 15201 |
| 602 | 20230728 | 091500 | 24996782700 | 45350 | 45700 | 45700 | 45350 | 12993 |
| 603 | 20230728 | 091400 | 24405947550 | 45700 | 45650 | 45750 | 45550 | 6451 |
| 604 | 20230728 | 091300 | 24111252800 | 45550 | 45450 | 45650 | 45400 | 10122 |
| 605 | 20230728 | 091200 | 23650653650 | 45450 | 45650 | 45700 | 45400 | 18290 |
| 606 | 20230728 | 091100 | 22818046700 | 45650 | 45800 | 45850 | 45650 | 10213 |
| 607 | 20230728 | 091000 | 22350984500 | 45800 | 45750 | 45850 | 45750 | 10943 |
| 608 | 20230728 | 090900 | 21849677550 | 45750 | 45850 | 45900 | 45600 | 12946 |
| 609 | 20230728 | 090800 | 21257251200 | 45900 | 45950 | 46050 | 45800 | 26448 |
| 610 | 20230728 | 090700 | 20042166900 | 45950 | 45350 | 46050 | 45300 | 19753 |
| 611 | 20230728 | 090600 | 19140346450 | 45300 | 44650 | 45350 | 44650 | 21169 |
| 612 | 20230728 | 090500 | 18186532200 | 44700 | 45000 | 45100 | 44550 | 48505 |
| 613 | 20230728 | 090400 | 16014526950 | 45050 | 46200 | 46250 | 45000 | 49360 |
| 614 | 20230728 | 090300 | 13754244850 | 46200 | 46700 | 46800 | 46200 | 54754 |
| 615 | 20230728 | 090200 | 11209561950 | 46700 | 46550 | 46900 | 46450 | 40504 |
| 616 | 20230728 | 090100 | 9318538150 | 46600 | 47250 | 47350 | 46350 | 82333 |
| 617 | 20230728 | 090000 | 5476041600 | 47250 | 46400 | 47350 | 46400 | 117046 |