34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 3 | 20230728 | 191600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20230728 | 191500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20230728 | 191400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20230728 | 191300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20230728 | 191200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20230728 | 191100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20230728 | 191000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20230728 | 190900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20230728 | 190800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20230728 | 190700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20230728 | 190600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20230728 | 190500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20230728 | 190400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20230728 | 190300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20230728 | 190200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20230728 | 190100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20230728 | 190000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20230728 | 185900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20230728 | 185800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20230728 | 185700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20230728 | 185600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20230728 | 185500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20230728 | 185400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20230728 | 185300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20230728 | 185200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20230728 | 185100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20230728 | 185000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20230728 | 184900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20230728 | 184800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20230728 | 184700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 33 | 20230728 | 184600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20230728 | 184500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20230728 | 184400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20230728 | 184300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20230728 | 184200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20230728 | 184100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20230728 | 184000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20230728 | 183900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20230728 | 183800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20230728 | 183700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20230728 | 183600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20230728 | 183500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20230728 | 183400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20230728 | 183300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20230728 | 183200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20230728 | 183100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20230728 | 183000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20230728 | 182900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20230728 | 182800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20230728 | 182700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20230728 | 182600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20230728 | 182500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20230728 | 182400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20230728 | 182300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20230728 | 182200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20230728 | 182100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20230728 | 182000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20230728 | 181900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20230728 | 181800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20230728 | 181700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 63 | 20230728 | 181600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20230728 | 181500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20230728 | 181400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20230728 | 181300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20230728 | 181200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20230728 | 181100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20230728 | 181000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20230728 | 180900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20230728 | 180800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20230728 | 180700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20230728 | 180600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20230728 | 180500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20230728 | 180400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20230728 | 180300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20230728 | 180200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20230728 | 180100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20230728 | 180000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20230728 | 175900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20230728 | 175800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20230728 | 175700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20230728 | 175600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20230728 | 175500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20230728 | 175400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20230728 | 175300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20230728 | 175200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20230728 | 175100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20230728 | 175000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20230728 | 174900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20230728 | 174800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20230728 | 174700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 93 | 20230728 | 174600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20230728 | 174500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20230728 | 174400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20230728 | 174300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20230728 | 174200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20230728 | 174100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20230728 | 174000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20230728 | 173900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20230728 | 173800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20230728 | 173700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20230728 | 173600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20230728 | 173500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20230728 | 173400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20230728 | 173300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20230728 | 173200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20230728 | 173100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20230728 | 173000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20230728 | 172900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20230728 | 172800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20230728 | 172700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20230728 | 172600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20230728 | 172500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20230728 | 172400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20230728 | 172300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20230728 | 172200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20230728 | 172100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20230728 | 172000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20230728 | 171900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20230728 | 171800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20230728 | 171700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 123 | 20230728 | 171600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20230728 | 171500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20230728 | 171400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20230728 | 171300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20230728 | 171200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20230728 | 171100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20230728 | 171000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20230728 | 170900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20230728 | 170800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20230728 | 170700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20230728 | 170600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20230728 | 170500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20230728 | 170400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20230728 | 170300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20230728 | 170200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20230728 | 170100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20230728 | 170000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20230728 | 165900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20230728 | 165800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20230728 | 165700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20230728 | 165600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20230728 | 165500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20230728 | 165400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20230728 | 165300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20230728 | 165200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20230728 | 165100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20230728 | 165000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20230728 | 164900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20230728 | 164800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20230728 | 164700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 153 | 20230728 | 164600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20230728 | 164500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20230728 | 164400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20230728 | 164300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20230728 | 164200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20230728 | 164100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20230728 | 164000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20230728 | 163900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20230728 | 163800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20230728 | 163700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20230728 | 163600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20230728 | 163500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20230728 | 163400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20230728 | 163300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20230728 | 163200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20230728 | 163100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20230728 | 163000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20230728 | 162900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20230728 | 162800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20230728 | 162700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20230728 | 162600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20230728 | 162500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20230728 | 162400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20230728 | 162300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20230728 | 162200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20230728 | 162100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20230728 | 162000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20230728 | 161900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20230728 | 161800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20230728 | 161700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 183 | 20230728 | 161600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20230728 | 161500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20230728 | 161400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20230728 | 161300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20230728 | 161200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20230728 | 161100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20230728 | 161000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20230728 | 160900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20230728 | 160800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20230728 | 160700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20230728 | 160600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230728 | 160500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230728 | 160400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230728 | 160300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230728 | 160200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230728 | 160100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230728 | 160000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230728 | 155900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230728 | 155800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230728 | 155700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230728 | 155600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20230728 | 155500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20230728 | 155400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20230728 | 155300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20230728 | 155200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20230728 | 155100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20230728 | 155000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20230728 | 154900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20230728 | 154800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20230728 | 154700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 213 | 20230728 | 154600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20230728 | 154500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20230728 | 154400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20230728 | 154300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20230728 | 154200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20230728 | 154100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20230728 | 154000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20230728 | 153900 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20230728 | 153800 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20230728 | 153700 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20230728 | 153600 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20230728 | 153500 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230728 | 153400 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20230728 | 153300 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20230728 | 153200 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20230728 | 153100 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20230728 | 153000 | 31329181550 | 48200 | 48200 | 48200 | 48200 | 18933 |
| 230 | 20230728 | 152900 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20230728 | 152800 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20230728 | 152700 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20230728 | 152600 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20230728 | 152500 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20230728 | 152400 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20230728 | 152300 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20230728 | 152200 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20230728 | 152100 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20230728 | 152000 | 30416610950 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20230728 | 151900 | 30416610950 | 48200 | 48150 | 48200 | 48150 | 874 |
| 241 | 20230728 | 151800 | 30374511850 | 48100 | 48150 | 48200 | 48100 | 3995 |
| 242 | 20230728 | 151700 | 30182141200 | 48150 | 48100 | 48150 | 48100 | 1596 |
| 243 | 20230728 | 151600 | 30105342250 | 48100 | 48150 | 48200 | 48100 | 3865 |
| 244 | 20230728 | 151500 | 29919324250 | 48100 | 48100 | 48150 | 48050 | 1091 |
| 245 | 20230728 | 151400 | 29866825900 | 48100 | 48050 | 48150 | 48050 | 2928 |
| 246 | 20230728 | 151300 | 29726042550 | 48100 | 48050 | 48100 | 48000 | 1062 |
| 247 | 20230728 | 151200 | 29675007850 | 48050 | 48050 | 48100 | 48000 | 1906 |
| 248 | 20230728 | 151100 | 29583403300 | 48050 | 48050 | 48150 | 48050 | 1558 |
| 249 | 20230728 | 151000 | 29508487050 | 48100 | 48050 | 48100 | 48050 | 1377 |
| 250 | 20230728 | 150900 | 29442282700 | 48050 | 48050 | 48100 | 48050 | 1099 |
| 251 | 20230728 | 150800 | 29389464400 | 48050 | 48050 | 48150 | 48000 | 1586 |
| 252 | 20230728 | 150700 | 29313224700 | 48100 | 48050 | 48100 | 48000 | 1191 |
| 253 | 20230728 | 150600 | 29255995500 | 48050 | 48000 | 48150 | 48000 | 1641 |
| 254 | 20230728 | 150500 | 29177149600 | 48000 | 48000 | 48100 | 48000 | 1259 |
| 255 | 20230728 | 150400 | 29116665950 | 48000 | 47950 | 48050 | 47950 | 1490 |
| 256 | 20230728 | 150300 | 29045163950 | 48000 | 47950 | 48000 | 47950 | 1145 |
| 257 | 20230728 | 150200 | 28990236300 | 47950 | 47950 | 48000 | 47950 | 1492 |
| 258 | 20230728 | 150100 | 28918660100 | 47950 | 47950 | 48000 | 47900 | 724 |
| 259 | 20230728 | 150000 | 28883967100 | 47900 | 47950 | 48000 | 47900 | 1367 |
| 260 | 20230728 | 145900 | 28818415750 | 48000 | 48000 | 48050 | 47950 | 792 |
| 261 | 20230728 | 145800 | 28780421250 | 48000 | 47900 | 48050 | 47900 | 2522 |
| 262 | 20230728 | 145700 | 28659456150 | 47900 | 47900 | 47950 | 47900 | 1144 |
| 263 | 20230728 | 145600 | 28604648800 | 47900 | 47900 | 47950 | 47900 | 954 |
| 264 | 20230728 | 145500 | 28558934350 | 47900 | 47950 | 48000 | 47900 | 1596 |
| 265 | 20230728 | 145400 | 28482418550 | 48000 | 48000 | 48050 | 47950 | 1463 |
| 266 | 20230728 | 145300 | 28412180100 | 48000 | 47900 | 48000 | 47900 | 1590 |
| 267 | 20230728 | 145200 | 28335947900 | 47850 | 47950 | 47950 | 47850 | 1867 |
| 268 | 20230728 | 145100 | 28246527000 | 47950 | 47900 | 48000 | 47850 | 1203 |
| 269 | 20230728 | 145000 | 28188881800 | 47900 | 47950 | 48000 | 47900 | 643 |
| 270 | 20230728 | 144900 | 28158056500 | 47950 | 47950 | 48000 | 47900 | 538 |
| 271 | 20230728 | 144800 | 28132261850 | 48000 | 47900 | 48050 | 47900 | 2591 |
| 272 | 20230728 | 144700 | 28007970250 | 47900 | 47850 | 47950 | 47850 | 1180 |
| 273 | 20230728 | 144600 | 27951465900 | 47900 | 47900 | 47900 | 47850 | 442 |
| 274 | 20230728 | 144500 | 27930302550 | 47900 | 47850 | 47900 | 47800 | 1935 |
| 275 | 20230728 | 144400 | 27837648400 | 47800 | 47850 | 47900 | 47800 | 3714 |
| 276 | 20230728 | 144300 | 27659954350 | 47850 | 47900 | 47900 | 47850 | 3555 |
| 277 | 20230728 | 144200 | 27489685750 | 47900 | 47900 | 47950 | 47900 | 556 |
| 278 | 20230728 | 144100 | 27463045050 | 47900 | 47900 | 47950 | 47900 | 1157 |
| 279 | 20230728 | 144000 | 27407603050 | 47950 | 47950 | 47950 | 47900 | 1354 |
| 280 | 20230728 | 143900 | 27342694200 | 47900 | 47950 | 48000 | 47900 | 1565 |
| 281 | 20230728 | 143800 | 27267639150 | 47950 | 48000 | 48000 | 47950 | 516 |
| 282 | 20230728 | 143700 | 27242893200 | 47950 | 48000 | 48000 | 47950 | 583 |
| 283 | 20230728 | 143600 | 27214922900 | 47950 | 47950 | 48000 | 47950 | 423 |
| 284 | 20230728 | 143500 | 27194637700 | 47950 | 47900 | 48000 | 47900 | 2127 |
| 285 | 20230728 | 143400 | 27092628250 | 47900 | 47900 | 47950 | 47900 | 388 |
| 286 | 20230728 | 143300 | 27074041950 | 47900 | 47900 | 47950 | 47900 | 547 |
| 287 | 20230728 | 143200 | 27047830250 | 47950 | 47900 | 47950 | 47900 | 575 |
| 288 | 20230728 | 143100 | 27020280300 | 47900 | 47850 | 47950 | 47850 | 504 |
| 289 | 20230728 | 143000 | 26996143750 | 47850 | 47850 | 47900 | 47800 | 554 |
| 290 | 20230728 | 142900 | 26969651150 | 47800 | 47800 | 47850 | 47800 | 847 |
| 291 | 20230728 | 142800 | 26929136750 | 47800 | 47800 | 47850 | 47800 | 531 |
| 292 | 20230728 | 142700 | 26903745900 | 47800 | 47850 | 47900 | 47800 | 1953 |
| 293 | 20230728 | 142600 | 26810285700 | 47900 | 47850 | 47900 | 47850 | 398 |
| 294 | 20230728 | 142500 | 26791238050 | 47850 | 47950 | 47950 | 47850 | 1821 |
| 295 | 20230728 | 142400 | 26704006200 | 47900 | 47900 | 47950 | 47900 | 620 |
| 296 | 20230728 | 142300 | 26674300900 | 47900 | 47900 | 48000 | 47900 | 705 |
| 297 | 20230728 | 142200 | 26640508550 | 47950 | 47900 | 47950 | 47900 | 1201 |
| 298 | 20230728 | 142100 | 26582975200 | 47950 | 47900 | 47950 | 47900 | 622 |
| 299 | 20230728 | 142000 | 26553170000 | 47950 | 48050 | 48050 | 47950 | 2769 |
| 300 | 20230728 | 141900 | 26420361750 | 48000 | 48000 | 48050 | 47950 | 561 |
| 301 | 20230728 | 141800 | 26393439200 | 48000 | 47950 | 48050 | 47950 | 841 |
| 302 | 20230728 | 141700 | 26353089100 | 47950 | 47950 | 48050 | 47950 | 1244 |
| 303 | 20230728 | 141600 | 26293396250 | 48000 | 47950 | 48000 | 47950 | 722 |
| 304 | 20230728 | 141500 | 26258761000 | 47950 | 48000 | 48000 | 47950 | 266 |
| 305 | 20230728 | 141400 | 26246001100 | 47950 | 47950 | 48050 | 47950 | 605 |
| 306 | 20230728 | 141300 | 26216976300 | 47950 | 48000 | 48000 | 47950 | 377 |
| 307 | 20230728 | 141200 | 26198897300 | 47950 | 48050 | 48050 | 47950 | 2133 |
| 308 | 20230728 | 141100 | 26096497200 | 48000 | 48050 | 48050 | 48000 | 1064 |
| 309 | 20230728 | 141000 | 26045417400 | 48000 | 48050 | 48050 | 48000 | 837 |
| 310 | 20230728 | 140900 | 26005214000 | 48050 | 48050 | 48100 | 48000 | 646 |
| 311 | 20230728 | 140800 | 25974181950 | 48050 | 48050 | 48100 | 48050 | 630 |
| 312 | 20230728 | 140700 | 25943891450 | 48100 | 48100 | 48100 | 48050 | 623 |
| 313 | 20230728 | 140600 | 25913946850 | 48050 | 48050 | 48100 | 48050 | 404 |
| 314 | 20230728 | 140500 | 25894522550 | 48100 | 48150 | 48200 | 48100 | 1950 |
| 315 | 20230728 | 140400 | 25800666400 | 48150 | 48150 | 48200 | 48150 | 1219 |
| 316 | 20230728 | 140300 | 25741960100 | 48150 | 48150 | 48200 | 48150 | 192 |
| 317 | 20230728 | 140200 | 25732713350 | 48150 | 48150 | 48200 | 48100 | 585 |
| 318 | 20230728 | 140100 | 25704538050 | 48150 | 48200 | 48200 | 48150 | 407 |
| 319 | 20230728 | 140000 | 25684938200 | 48200 | 48150 | 48200 | 48000 | 5324 |
| 320 | 20230728 | 135900 | 25428923000 | 48100 | 48150 | 48150 | 48100 | 279 |
| 321 | 20230728 | 135800 | 25415500300 | 48100 | 48150 | 48200 | 48100 | 1091 |
| 322 | 20230728 | 135700 | 25362958850 | 48200 | 48200 | 48200 | 48150 | 144 |
| 323 | 20230728 | 135600 | 25356022800 | 48200 | 48050 | 48200 | 48050 | 1408 |
| 324 | 20230728 | 135500 | 25288244750 | 48050 | 48200 | 48200 | 48050 | 1197 |
| 325 | 20230728 | 135400 | 25230639900 | 48200 | 48100 | 48200 | 48100 | 291 |
| 326 | 20230728 | 135300 | 25216624350 | 48150 | 48150 | 48150 | 48100 | 155 |
| 327 | 20230728 | 135200 | 25209162450 | 48150 | 48150 | 48150 | 48100 | 416 |
| 328 | 20230728 | 135100 | 25189136850 | 48150 | 48200 | 48200 | 48100 | 840 |
| 329 | 20230728 | 135000 | 25148693150 | 48200 | 48200 | 48200 | 48150 | 336 |
| 330 | 20230728 | 134900 | 25132498400 | 48150 | 48150 | 48200 | 48150 | 3818 |
| 331 | 20230728 | 134800 | 24948507650 | 48200 | 48150 | 48200 | 48150 | 149 |
| 332 | 20230728 | 134700 | 24941331500 | 48200 | 48100 | 48200 | 48100 | 998 |
| 333 | 20230728 | 134600 | 24893268450 | 48100 | 48150 | 48150 | 48100 | 173 |
| 334 | 20230728 | 134500 | 24884944800 | 48150 | 48150 | 48150 | 48100 | 332 |
| 335 | 20230728 | 134400 | 24868964550 | 48100 | 48050 | 48150 | 48000 | 1307 |
| 336 | 20230728 | 134300 | 24806187000 | 48100 | 48050 | 48100 | 48050 | 411 |
| 337 | 20230728 | 134200 | 24786425600 | 48000 | 48050 | 48100 | 48000 | 861 |
| 338 | 20230728 | 134100 | 24745068550 | 48050 | 48000 | 48050 | 48000 | 1708 |
| 339 | 20230728 | 134000 | 24663004350 | 48000 | 48000 | 48050 | 48000 | 415 |
| 340 | 20230728 | 133900 | 24643082250 | 48000 | 48000 | 48050 | 48000 | 386 |
| 341 | 20230728 | 133800 | 24624541100 | 48000 | 48050 | 48050 | 48000 | 153 |
| 342 | 20230728 | 133700 | 24617195800 | 48000 | 48050 | 48100 | 48000 | 821 |
| 343 | 20230728 | 133600 | 24577756400 | 48100 | 48100 | 48100 | 48050 | 229 |
| 344 | 20230728 | 133500 | 24566751450 | 48050 | 48050 | 48100 | 48000 | 2285 |
| 345 | 20230728 | 133400 | 24456989650 | 48050 | 48100 | 48100 | 48050 | 184 |
| 346 | 20230728 | 133300 | 24448146350 | 48050 | 48050 | 48050 | 48000 | 421 |
| 347 | 20230728 | 133200 | 24427921250 | 48050 | 47950 | 48050 | 47950 | 630 |
| 348 | 20230728 | 133100 | 24397681300 | 47950 | 48050 | 48050 | 47950 | 898 |
| 349 | 20230728 | 133000 | 24354588500 | 48050 | 48000 | 48050 | 47950 | 1030 |
| 350 | 20230728 | 132900 | 24305150700 | 48000 | 47950 | 48000 | 47950 | 301 |
| 351 | 20230728 | 132800 | 24290703750 | 48000 | 48000 | 48000 | 47950 | 319 |
| 352 | 20230728 | 132700 | 24275403500 | 47950 | 48000 | 48050 | 47950 | 534 |
| 353 | 20230728 | 132600 | 24249783450 | 48000 | 47900 | 48000 | 47900 | 353 |
| 354 | 20230728 | 132500 | 24232854950 | 47950 | 47900 | 47950 | 47900 | 428 |
| 355 | 20230728 | 132400 | 24212343300 | 47850 | 47850 | 47900 | 47850 | 340 |
| 356 | 20230728 | 132300 | 24196064950 | 47850 | 47900 | 47900 | 47850 | 433 |
| 357 | 20230728 | 132200 | 24175326050 | 47850 | 47850 | 47900 | 47850 | 212 |
| 358 | 20230728 | 132100 | 24165180300 | 47900 | 47800 | 47900 | 47800 | 3424 |
| 359 | 20230728 | 132000 | 24001310950 | 47850 | 47850 | 47850 | 47800 | 536 |
| 360 | 20230728 | 131900 | 23975681800 | 47800 | 47850 | 47850 | 47800 | 591 |
| 361 | 20230728 | 131800 | 23947419750 | 47800 | 47800 | 47850 | 47800 | 1394 |
| 362 | 20230728 | 131700 | 23880743800 | 47800 | 47800 | 47850 | 47800 | 375 |
| 363 | 20230728 | 131600 | 23862809950 | 47850 | 47850 | 47850 | 47800 | 254 |
| 364 | 20230728 | 131500 | 23850656750 | 47850 | 47800 | 47850 | 47800 | 1547 |
| 365 | 20230728 | 131400 | 23776692450 | 47850 | 47850 | 47850 | 47800 | 584 |
| 366 | 20230728 | 131300 | 23748757800 | 47800 | 47850 | 47850 | 47800 | 526 |
| 367 | 20230728 | 131200 | 23723610300 | 47850 | 47800 | 47850 | 47800 | 1367 |
| 368 | 20230728 | 131100 | 23658258150 | 47850 | 47850 | 47850 | 47800 | 2245 |
| 369 | 20230728 | 131000 | 23550943300 | 47850 | 47800 | 47850 | 47800 | 534 |
| 370 | 20230728 | 130900 | 23525403800 | 47800 | 47900 | 47900 | 47800 | 2527 |
| 371 | 20230728 | 130800 | 23404496400 | 47900 | 47900 | 47900 | 47850 | 628 |
| 372 | 20230728 | 130700 | 23374428750 | 47850 | 47900 | 47900 | 47850 | 615 |
| 373 | 20230728 | 130600 | 23344990800 | 47900 | 47900 | 47900 | 47850 | 593 |
| 374 | 20230728 | 130500 | 23316595400 | 47900 | 47950 | 47950 | 47900 | 6402 |
| 375 | 20230728 | 130400 | 23009896100 | 48000 | 48000 | 48000 | 47950 | 730 |
| 376 | 20230728 | 130300 | 22974875650 | 47950 | 47950 | 48000 | 47950 | 118 |
| 377 | 20230728 | 130200 | 22969215500 | 48000 | 48000 | 48050 | 47950 | 573 |
| 378 | 20230728 | 130100 | 22941704100 | 48000 | 48000 | 48000 | 47950 | 1732 |
| 379 | 20230728 | 130000 | 22858593900 | 48000 | 48050 | 48050 | 48000 | 609 |
| 380 | 20230728 | 125900 | 22829352950 | 48000 | 48000 | 48000 | 47950 | 2805 |
| 381 | 20230728 | 125800 | 22694738750 | 48000 | 47950 | 48000 | 47900 | 3067 |
| 382 | 20230728 | 125700 | 22547619600 | 47950 | 47950 | 47950 | 47900 | 259 |
| 383 | 20230728 | 125600 | 22535210550 | 47950 | 47950 | 47950 | 47900 | 2000 |
| 384 | 20230728 | 125500 | 22439393950 | 47950 | 47900 | 47950 | 47900 | 307 |
| 385 | 20230728 | 125400 | 22424685450 | 47900 | 47950 | 48000 | 47900 | 2556 |
| 386 | 20230728 | 125300 | 22302133550 | 48000 | 48050 | 48050 | 48000 | 2981 |
| 387 | 20230728 | 125200 | 22159004050 | 48000 | 48000 | 48050 | 48000 | 940 |
| 388 | 20230728 | 125100 | 22113876400 | 48050 | 48100 | 48100 | 48000 | 1996 |
| 389 | 20230728 | 125000 | 22017974150 | 48050 | 48050 | 48150 | 48050 | 587 |
| 390 | 20230728 | 124900 | 21989745300 | 48100 | 48150 | 48150 | 48050 | 1931 |
| 391 | 20230728 | 124800 | 21896870300 | 48100 | 48250 | 48250 | 48100 | 6912 |
| 392 | 20230728 | 124700 | 21563779300 | 48250 | 48250 | 48250 | 48200 | 1523 |
| 393 | 20230728 | 124600 | 21490356200 | 48200 | 48250 | 48250 | 48200 | 1094 |
| 394 | 20230728 | 124500 | 21437577950 | 48250 | 48250 | 48250 | 48200 | 2060 |
| 395 | 20230728 | 124400 | 21338202500 | 48250 | 48300 | 48300 | 48250 | 567 |
| 396 | 20230728 | 124300 | 21310844100 | 48250 | 48300 | 48300 | 48250 | 1532 |
| 397 | 20230728 | 124200 | 21236858550 | 48300 | 48350 | 48350 | 48300 | 423 |
| 398 | 20230728 | 124100 | 21216421350 | 48350 | 48350 | 48350 | 48300 | 471 |
| 399 | 20230728 | 124000 | 21193652150 | 48350 | 48350 | 48350 | 48300 | 2078 |
| 400 | 20230728 | 123900 | 21093182500 | 48300 | 48350 | 48350 | 48300 | 262 |
| 401 | 20230728 | 123800 | 21080518200 | 48350 | 48300 | 48400 | 48300 | 594 |
| 402 | 20230728 | 123700 | 21051802300 | 48350 | 48350 | 48350 | 48300 | 475 |
| 403 | 20230728 | 123600 | 21028842550 | 48350 | 48350 | 48350 | 48300 | 387 |
| 404 | 20230728 | 123500 | 21010138700 | 48300 | 48300 | 48350 | 48300 | 286 |
| 405 | 20230728 | 123400 | 20996321800 | 48300 | 48350 | 48350 | 48300 | 365 |
| 406 | 20230728 | 123300 | 20978679700 | 48300 | 48350 | 48350 | 48300 | 299 |
| 407 | 20230728 | 123200 | 20964225550 | 48350 | 48400 | 48400 | 48350 | 840 |
| 408 | 20230728 | 123100 | 20923600500 | 48350 | 48300 | 48350 | 48250 | 2735 |
| 409 | 20230728 | 123000 | 20791451000 | 48250 | 48200 | 48300 | 48200 | 2378 |
| 410 | 20230728 | 122900 | 20676709100 | 48200 | 48200 | 48250 | 48200 | 154 |
| 411 | 20230728 | 122800 | 20669286100 | 48200 | 48300 | 48350 | 48200 | 1742 |
| 412 | 20230728 | 122700 | 20585239300 | 48250 | 48250 | 48300 | 48250 | 227 |
| 413 | 20230728 | 122600 | 20574285400 | 48350 | 48250 | 48350 | 48250 | 228 |
| 414 | 20230728 | 122500 | 20563266300 | 48350 | 48300 | 48350 | 48250 | 1080 |
| 415 | 20230728 | 122400 | 20511125800 | 48300 | 48250 | 48300 | 48250 | 601 |
| 416 | 20230728 | 122300 | 20482107800 | 48250 | 48450 | 48450 | 48250 | 3905 |
| 417 | 20230728 | 122200 | 20293346550 | 48450 | 48400 | 48450 | 48400 | 467 |
| 418 | 20230728 | 122100 | 20270728650 | 48400 | 48400 | 48450 | 48400 | 402 |
| 419 | 20230728 | 122000 | 20251264800 | 48450 | 48450 | 48450 | 48400 | 502 |
| 420 | 20230728 | 121900 | 20226943300 | 48450 | 48450 | 48450 | 48400 | 292 |
| 421 | 20230728 | 121800 | 20212800550 | 48400 | 48450 | 48450 | 48400 | 716 |
| 422 | 20230728 | 121700 | 20178114900 | 48450 | 48450 | 48450 | 48400 | 439 |
| 423 | 20230728 | 121600 | 20156850400 | 48450 | 48400 | 48450 | 48400 | 465 |
| 424 | 20230728 | 121500 | 20134325500 | 48400 | 48450 | 48450 | 48400 | 583 |
| 425 | 20230728 | 121400 | 20106098300 | 48400 | 48450 | 48500 | 48400 | 487 |
| 426 | 20230728 | 121300 | 20082503550 | 48450 | 48450 | 48500 | 48450 | 275 |
| 427 | 20230728 | 121200 | 20069177800 | 48450 | 48500 | 48500 | 48450 | 2515 |
| 428 | 20230728 | 121100 | 19947283200 | 48550 | 48550 | 48550 | 48500 | 243 |
| 429 | 20230728 | 121000 | 19935493600 | 48500 | 48550 | 48550 | 48500 | 700 |
| 430 | 20230728 | 120900 | 19901540150 | 48550 | 48600 | 48600 | 48550 | 2123 |
| 431 | 20230728 | 120800 | 19798467950 | 48600 | 48600 | 48600 | 48550 | 937 |
| 432 | 20230728 | 120700 | 19752931550 | 48600 | 48550 | 48600 | 48500 | 2870 |
| 433 | 20230728 | 120600 | 19613596450 | 48500 | 48550 | 48550 | 48500 | 555 |
| 434 | 20230728 | 120500 | 19586669750 | 48550 | 48500 | 48550 | 48500 | 109 |
| 435 | 20230728 | 120400 | 19581380650 | 48550 | 48550 | 48550 | 48500 | 93 |
| 436 | 20230728 | 120300 | 19576866400 | 48500 | 48450 | 48500 | 48450 | 687 |
| 437 | 20230728 | 120200 | 19543554800 | 48500 | 48500 | 48500 | 48450 | 349 |
| 438 | 20230728 | 120100 | 19526629300 | 48500 | 48450 | 48500 | 48450 | 1908 |
| 439 | 20230728 | 120000 | 19434093850 | 48450 | 48450 | 48500 | 48450 | 346 |
| 440 | 20230728 | 115900 | 19417319950 | 48450 | 48450 | 48450 | 48450 | 25 |
| 441 | 20230728 | 115800 | 19416108700 | 48450 | 48500 | 48500 | 48450 | 398 |
| 442 | 20230728 | 115700 | 19396811650 | 48450 | 48500 | 48500 | 48450 | 272 |
| 443 | 20230728 | 115600 | 19383628350 | 48450 | 48450 | 48450 | 48400 | 649 |
| 444 | 20230728 | 115500 | 19352185800 | 48450 | 48450 | 48450 | 48400 | 343 |
| 445 | 20230728 | 115400 | 19335567700 | 48450 | 48400 | 48450 | 48400 | 376 |
| 446 | 20230728 | 115300 | 19317359450 | 48400 | 48400 | 48450 | 48400 | 48 |
| 447 | 20230728 | 115200 | 19315035550 | 48400 | 48400 | 48450 | 48400 | 1295 |
| 448 | 20230728 | 115100 | 19252351500 | 48450 | 48400 | 48450 | 48400 | 224 |
| 449 | 20230728 | 115000 | 19241508700 | 48400 | 48450 | 48450 | 48400 | 310 |
| 450 | 20230728 | 114900 | 19226492250 | 48450 | 48400 | 48450 | 48400 | 838 |
| 451 | 20230728 | 114800 | 19185926750 | 48450 | 48450 | 48450 | 48400 | 2636 |
| 452 | 20230728 | 114700 | 19058216200 | 48450 | 48500 | 48500 | 48450 | 233 |
| 453 | 20230728 | 114600 | 19046920800 | 48500 | 48500 | 48500 | 48450 | 461 |
| 454 | 20230728 | 114500 | 19024563000 | 48500 | 48500 | 48500 | 48450 | 363 |
| 455 | 20230728 | 114400 | 19006962150 | 48450 | 48500 | 48550 | 48450 | 1543 |
| 456 | 20230728 | 114300 | 18932119150 | 48550 | 48550 | 48550 | 48500 | 406 |
| 457 | 20230728 | 114200 | 18912420050 | 48550 | 48450 | 48550 | 48450 | 3538 |
| 458 | 20230728 | 114100 | 18740912150 | 48500 | 48450 | 48500 | 48400 | 1144 |
| 459 | 20230728 | 114000 | 18685482850 | 48450 | 48450 | 48500 | 48400 | 1022 |
| 460 | 20230728 | 113900 | 18635967000 | 48400 | 48400 | 48450 | 48400 | 295 |
| 461 | 20230728 | 113800 | 18621688850 | 48450 | 48400 | 48450 | 48400 | 750 |
| 462 | 20230728 | 113700 | 18585375500 | 48400 | 48350 | 48400 | 48350 | 3147 |
| 463 | 20230728 | 113600 | 18433124650 | 48350 | 48400 | 48400 | 48350 | 1889 |
| 464 | 20230728 | 113500 | 18341778450 | 48400 | 48400 | 48400 | 48350 | 1370 |
| 465 | 20230728 | 113400 | 18275477350 | 48400 | 48400 | 48400 | 48350 | 322 |
| 466 | 20230728 | 113300 | 18259894150 | 48400 | 48250 | 48400 | 48250 | 5509 |
| 467 | 20230728 | 113200 | 17993755100 | 48200 | 48200 | 48250 | 48200 | 1710 |
| 468 | 20230728 | 113100 | 17911259350 | 48250 | 48250 | 48250 | 48200 | 246 |
| 469 | 20230728 | 113000 | 17899390400 | 48200 | 48200 | 48250 | 48200 | 636 |
| 470 | 20230728 | 112900 | 17868721100 | 48250 | 48250 | 48250 | 48200 | 244 |
| 471 | 20230728 | 112800 | 17856955500 | 48200 | 48250 | 48250 | 48200 | 443 |
| 472 | 20230728 | 112700 | 17835586900 | 48250 | 48250 | 48250 | 48200 | 657 |
| 473 | 20230728 | 112600 | 17803889200 | 48250 | 48300 | 48300 | 48200 | 2913 |
| 474 | 20230728 | 112500 | 17663407150 | 48250 | 48250 | 48300 | 48200 | 390 |
| 475 | 20230728 | 112400 | 17644589800 | 48250 | 48200 | 48300 | 48200 | 1524 |
| 476 | 20230728 | 112300 | 17571057450 | 48250 | 48200 | 48250 | 48150 | 2578 |
| 477 | 20230728 | 112200 | 17446769850 | 48150 | 48150 | 48200 | 48100 | 558 |
| 478 | 20230728 | 112100 | 17419896550 | 48150 | 48200 | 48200 | 48100 | 333 |
| 479 | 20230728 | 112000 | 17403862900 | 48150 | 48050 | 48200 | 48050 | 1307 |
| 480 | 20230728 | 111900 | 17340939350 | 48100 | 48050 | 48100 | 48050 | 789 |
| 481 | 20230728 | 111800 | 17303019600 | 48050 | 48000 | 48050 | 48000 | 283 |
| 482 | 20230728 | 111700 | 17289422300 | 48050 | 48000 | 48050 | 48000 | 246 |
| 483 | 20230728 | 111600 | 17277612450 | 48050 | 48050 | 48050 | 48000 | 404 |
| 484 | 20230728 | 111500 | 17258203800 | 48000 | 48100 | 48100 | 48000 | 337 |
| 485 | 20230728 | 111400 | 17242010950 | 48100 | 48100 | 48100 | 48050 | 510 |
| 486 | 20230728 | 111300 | 17217488800 | 48100 | 48150 | 48150 | 48100 | 461 |
| 487 | 20230728 | 111200 | 17195309800 | 48150 | 48150 | 48150 | 48100 | 117 |
| 488 | 20230728 | 111100 | 17189676650 | 48150 | 48050 | 48150 | 48050 | 1263 |
| 489 | 20230728 | 111000 | 17128923700 | 48050 | 48050 | 48100 | 48050 | 546 |
| 490 | 20230728 | 110900 | 17102688350 | 48000 | 48000 | 48000 | 47950 | 525 |
| 491 | 20230728 | 110800 | 17077489100 | 47950 | 47950 | 48000 | 47950 | 1195 |
| 492 | 20230728 | 110700 | 17020144950 | 47950 | 48000 | 48000 | 47950 | 176 |
| 493 | 20230728 | 110600 | 17011705500 | 47950 | 47950 | 48000 | 47950 | 381 |
| 494 | 20230728 | 110500 | 16993435100 | 47950 | 47950 | 48000 | 47900 | 1010 |
| 495 | 20230728 | 110400 | 16945006150 | 47950 | 47950 | 48000 | 47950 | 262 |
| 496 | 20230728 | 110300 | 16932442100 | 47950 | 48000 | 48000 | 47950 | 317 |
| 497 | 20230728 | 110200 | 16917236850 | 47950 | 47900 | 47950 | 47900 | 901 |
| 498 | 20230728 | 110100 | 16874065200 | 47950 | 47950 | 48000 | 47900 | 1039 |
| 499 | 20230728 | 110000 | 16824255700 | 48000 | 47950 | 48000 | 47950 | 176 |
| 500 | 20230728 | 105900 | 16815810000 | 47950 | 47900 | 48000 | 47900 | 1685 |
| 501 | 20230728 | 105800 | 16734979950 | 47950 | 47900 | 47950 | 47900 | 427 |
| 502 | 20230728 | 105700 | 16714520400 | 47950 | 47900 | 47950 | 47900 | 1081 |
| 503 | 20230728 | 105600 | 16662702500 | 47900 | 47950 | 47950 | 47900 | 449 |
| 504 | 20230728 | 105500 | 16641186100 | 47950 | 47950 | 48000 | 47950 | 791 |
| 505 | 20230728 | 105400 | 16603257050 | 47950 | 47950 | 48000 | 47950 | 212 |
| 506 | 20230728 | 105300 | 16593091450 | 47950 | 48150 | 48150 | 47950 | 4845 |
| 507 | 20230728 | 105200 | 16360340150 | 48150 | 48150 | 48150 | 48100 | 591 |
| 508 | 20230728 | 105100 | 16331908550 | 48150 | 48100 | 48150 | 48100 | 472 |
| 509 | 20230728 | 105000 | 16309188100 | 48150 | 48200 | 48200 | 48100 | 2399 |
| 510 | 20230728 | 104900 | 16193730850 | 48200 | 48150 | 48200 | 48150 | 546 |
| 511 | 20230728 | 104800 | 16167433900 | 48150 | 48150 | 48200 | 48150 | 1915 |
| 512 | 20230728 | 104700 | 16075138400 | 48150 | 48150 | 48200 | 48150 | 218 |
| 513 | 20230728 | 104600 | 16064641650 | 48200 | 48150 | 48200 | 48150 | 555 |
| 514 | 20230728 | 104500 | 16037895800 | 48150 | 48150 | 48200 | 48150 | 320 |
| 515 | 20230728 | 104400 | 16022487450 | 48150 | 48150 | 48200 | 48150 | 150 |
| 516 | 20230728 | 104300 | 16015264300 | 48200 | 48100 | 48200 | 48050 | 1748 |
| 517 | 20230728 | 104200 | 15931101150 | 48150 | 48100 | 48150 | 48050 | 461 |
| 518 | 20230728 | 104100 | 15908932600 | 48150 | 48100 | 48150 | 48050 | 320 |
| 519 | 20230728 | 104000 | 15893542550 | 48100 | 48100 | 48150 | 48050 | 739 |
| 520 | 20230728 | 103900 | 15857999550 | 48100 | 48100 | 48150 | 48050 | 471 |
| 521 | 20230728 | 103800 | 15835349450 | 48150 | 48150 | 48150 | 48150 | 92 |
| 522 | 20230728 | 103700 | 15830919650 | 48150 | 48150 | 48150 | 48100 | 424 |
| 523 | 20230728 | 103600 | 15810522900 | 48150 | 48150 | 48150 | 48100 | 564 |
| 524 | 20230728 | 103500 | 15783373650 | 48150 | 48200 | 48200 | 48050 | 1233 |
| 525 | 20230728 | 103400 | 15724054950 | 48200 | 48150 | 48200 | 48150 | 953 |
| 526 | 20230728 | 103300 | 15678131150 | 48150 | 48150 | 48200 | 48150 | 573 |
| 527 | 20230728 | 103200 | 15650536150 | 48200 | 48050 | 48200 | 48050 | 2577 |
| 528 | 20230728 | 103100 | 15526518150 | 48100 | 48100 | 48100 | 48050 | 412 |
| 529 | 20230728 | 103000 | 15506704150 | 48100 | 48050 | 48150 | 48050 | 468 |
| 530 | 20230728 | 102900 | 15484200450 | 48100 | 48100 | 48150 | 48050 | 1743 |
| 531 | 20230728 | 102800 | 15400345500 | 48150 | 48150 | 48200 | 48100 | 1513 |
| 532 | 20230728 | 102700 | 15327529100 | 48150 | 48200 | 48200 | 48100 | 5252 |
| 533 | 20230728 | 102600 | 15074543650 | 48200 | 48150 | 48200 | 48150 | 3289 |
| 534 | 20230728 | 102500 | 14916119600 | 48100 | 48050 | 48150 | 48000 | 4074 |
| 535 | 20230728 | 102400 | 14720262050 | 48050 | 48000 | 48050 | 47950 | 1864 |
| 536 | 20230728 | 102300 | 14630796100 | 48000 | 47950 | 48000 | 47900 | 1764 |
| 537 | 20230728 | 102200 | 14546150900 | 47950 | 48000 | 48000 | 47950 | 185 |
| 538 | 20230728 | 102100 | 14537272600 | 48000 | 47950 | 48000 | 47900 | 767 |
| 539 | 20230728 | 102000 | 14500503200 | 47950 | 47900 | 47950 | 47700 | 5880 |
| 540 | 20230728 | 101900 | 14219046200 | 47850 | 47850 | 47900 | 47850 | 192 |
| 541 | 20230728 | 101800 | 14209852500 | 47850 | 47900 | 47900 | 47700 | 2259 |
| 542 | 20230728 | 101700 | 14101871400 | 47900 | 47850 | 47950 | 47850 | 2373 |
| 543 | 20230728 | 101600 | 13988194000 | 47850 | 47850 | 47900 | 47800 | 513 |
| 544 | 20230728 | 101500 | 13963637050 | 47850 | 47900 | 47900 | 47800 | 359 |
| 545 | 20230728 | 101400 | 13946462350 | 47850 | 47900 | 47900 | 47850 | 4862 |
| 546 | 20230728 | 101300 | 13713729300 | 47850 | 47700 | 47900 | 47700 | 6068 |
| 547 | 20230728 | 101200 | 13423442000 | 47750 | 47650 | 47850 | 47650 | 2790 |
| 548 | 20230728 | 101100 | 13290194800 | 47650 | 47500 | 47650 | 47450 | 4754 |
| 549 | 20230728 | 101000 | 13064175050 | 47500 | 47500 | 47500 | 47450 | 552 |
| 550 | 20230728 | 100900 | 13037978150 | 47450 | 47450 | 47500 | 47400 | 3173 |
| 551 | 20230728 | 100800 | 12887412450 | 47500 | 47550 | 47550 | 47450 | 13766 |
| 552 | 20230728 | 100700 | 12233693400 | 47500 | 47550 | 47600 | 47500 | 2366 |
| 553 | 20230728 | 100600 | 12121221050 | 47500 | 47600 | 47600 | 47500 | 4260 |
| 554 | 20230728 | 100500 | 11918654600 | 47550 | 47600 | 47650 | 47550 | 1396 |
| 555 | 20230728 | 100400 | 11852264700 | 47550 | 47600 | 47600 | 47550 | 2287 |
| 556 | 20230728 | 100300 | 11743452700 | 47600 | 47600 | 47600 | 47550 | 1828 |
| 557 | 20230728 | 100200 | 11656440150 | 47600 | 47650 | 47650 | 47600 | 1414 |
| 558 | 20230728 | 100100 | 11589114050 | 47600 | 47650 | 47650 | 47600 | 2718 |
| 559 | 20230728 | 100000 | 11459733100 | 47600 | 47700 | 47750 | 47600 | 6289 |
| 560 | 20230728 | 095900 | 11159848350 | 47750 | 47800 | 47800 | 47700 | 1406 |
| 561 | 20230728 | 095800 | 11092713400 | 47800 | 47800 | 47850 | 47750 | 2964 |
| 562 | 20230728 | 095700 | 10951108450 | 47800 | 47800 | 47800 | 47750 | 1035 |
| 563 | 20230728 | 095600 | 10901654050 | 47800 | 47800 | 47850 | 47800 | 742 |
| 564 | 20230728 | 095500 | 10866184750 | 47750 | 47800 | 47800 | 47750 | 878 |
| 565 | 20230728 | 095400 | 10824230300 | 47800 | 47850 | 47850 | 47750 | 1857 |
| 566 | 20230728 | 095300 | 10735478500 | 47850 | 47800 | 47850 | 47800 | 358 |
| 567 | 20230728 | 095200 | 10718358050 | 47850 | 47850 | 47850 | 47800 | 2698 |
| 568 | 20230728 | 095100 | 10589392300 | 47850 | 47900 | 47900 | 47800 | 3221 |
| 569 | 20230728 | 095000 | 10435256400 | 47850 | 47900 | 48000 | 47850 | 518 |
| 570 | 20230728 | 094900 | 10410458400 | 47900 | 47950 | 48000 | 47850 | 3491 |
| 571 | 20230728 | 094800 | 10243172700 | 48000 | 48000 | 48000 | 47850 | 1894 |
| 572 | 20230728 | 094700 | 10152328100 | 48000 | 47850 | 48000 | 47850 | 3836 |
| 573 | 20230728 | 094600 | 9968538450 | 47850 | 47850 | 47850 | 47800 | 761 |
| 574 | 20230728 | 094500 | 9932137300 | 47850 | 47900 | 47900 | 47800 | 2325 |
| 575 | 20230728 | 094400 | 9820868200 | 47900 | 47900 | 47950 | 47850 | 3107 |
| 576 | 20230728 | 094300 | 9672133000 | 47900 | 47800 | 47900 | 47800 | 1562 |
| 577 | 20230728 | 094200 | 9597362350 | 47800 | 47850 | 47900 | 47800 | 1965 |
| 578 | 20230728 | 094100 | 9503350250 | 47850 | 47850 | 47950 | 47850 | 1942 |
| 579 | 20230728 | 094000 | 9410384750 | 47850 | 48000 | 48000 | 47800 | 6035 |
| 580 | 20230728 | 093900 | 9121280750 | 48000 | 47950 | 48000 | 47950 | 207 |
| 581 | 20230728 | 093800 | 9111353500 | 48000 | 48000 | 48100 | 48000 | 4711 |
| 582 | 20230728 | 093700 | 8885171500 | 48000 | 47900 | 48000 | 47900 | 1562 |
| 583 | 20230728 | 093600 | 8810256400 | 47900 | 48050 | 48050 | 47900 | 3218 |
| 584 | 20230728 | 093500 | 8655863850 | 48000 | 48150 | 48150 | 48000 | 3595 |
| 585 | 20230728 | 093400 | 8483074400 | 48100 | 48200 | 48200 | 48100 | 1666 |
| 586 | 20230728 | 093300 | 8402856050 | 48200 | 48250 | 48250 | 48150 | 2560 |
| 587 | 20230728 | 093200 | 8279418250 | 48250 | 48150 | 48250 | 48100 | 6676 |
| 588 | 20230728 | 093100 | 7957840450 | 48100 | 48100 | 48150 | 47950 | 3433 |
| 589 | 20230728 | 093000 | 7792810800 | 48100 | 48050 | 48150 | 48000 | 3416 |
| 590 | 20230728 | 092900 | 7628470150 | 48050 | 47950 | 48050 | 47900 | 3838 |
| 591 | 20230728 | 092800 | 7444340550 | 47950 | 48050 | 48050 | 47900 | 3286 |
| 592 | 20230728 | 092700 | 7286633250 | 48050 | 48000 | 48050 | 47950 | 2096 |
| 593 | 20230728 | 092600 | 7185953700 | 48000 | 48100 | 48100 | 47900 | 2538 |
| 594 | 20230728 | 092500 | 7064131750 | 48100 | 47850 | 48200 | 47850 | 7094 |
| 595 | 20230728 | 092400 | 6723638300 | 47850 | 47800 | 47850 | 47700 | 2792 |
| 596 | 20230728 | 092300 | 6590225950 | 47700 | 47650 | 47750 | 47650 | 3498 |
| 597 | 20230728 | 092200 | 6423365500 | 47700 | 47700 | 47750 | 47600 | 4328 |
| 598 | 20230728 | 092100 | 6217003100 | 47700 | 47600 | 47750 | 47550 | 2177 |
| 599 | 20230728 | 092000 | 6113313250 | 47600 | 47700 | 47700 | 47550 | 7737 |
| 600 | 20230728 | 091900 | 5744940250 | 47700 | 47750 | 47750 | 47650 | 1718 |
| 601 | 20230728 | 091800 | 5663000550 | 47750 | 47650 | 47750 | 47650 | 2888 |
| 602 | 20230728 | 091700 | 5525256900 | 47700 | 47800 | 47800 | 47650 | 3590 |
| 603 | 20230728 | 091600 | 5353987250 | 47800 | 47950 | 47950 | 47750 | 3641 |
| 604 | 20230728 | 091500 | 5179784300 | 47950 | 47850 | 47950 | 47800 | 4532 |
| 605 | 20230728 | 091400 | 4962685450 | 47900 | 47850 | 47900 | 47800 | 3078 |
| 606 | 20230728 | 091300 | 4815294350 | 47850 | 47750 | 47950 | 47750 | 3906 |
| 607 | 20230728 | 091200 | 4628358500 | 47700 | 47750 | 47800 | 47500 | 10500 |
| 608 | 20230728 | 091100 | 4127844550 | 47800 | 47900 | 47900 | 47750 | 4805 |
| 609 | 20230728 | 091000 | 3898067700 | 47750 | 47550 | 47900 | 47500 | 6650 |
| 610 | 20230728 | 090900 | 3580880150 | 47600 | 47600 | 47600 | 47500 | 3288 |
| 611 | 20230728 | 090800 | 3424523300 | 47600 | 47550 | 47600 | 47450 | 5669 |
| 612 | 20230728 | 090700 | 3155047550 | 47500 | 47600 | 47650 | 47500 | 2748 |
| 613 | 20230728 | 090600 | 3024321500 | 47500 | 47500 | 47600 | 47350 | 9185 |
| 614 | 20230728 | 090500 | 2588405250 | 47600 | 47700 | 47800 | 47500 | 10328 |
| 615 | 20230728 | 090400 | 2096788150 | 47700 | 47650 | 47850 | 47650 | 2867 |
| 616 | 20230728 | 090300 | 1959937350 | 47800 | 47950 | 48050 | 47600 | 10498 |
| 617 | 20230728 | 090200 | 1458409500 | 47950 | 47950 | 48050 | 47800 | 5732 |
| 618 | 20230728 | 090100 | 1183737250 | 48050 | 48100 | 48300 | 47900 | 4530 |
| 619 | 20230728 | 090000 | 966029250 | 48050 | 47700 | 48100 | 47700 | 20236 |