33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 3 | 20230728 | 191700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230728 | 191600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230728 | 191500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230728 | 191400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230728 | 191300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230728 | 191200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230728 | 191100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230728 | 191000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230728 | 190900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230728 | 190800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230728 | 190700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230728 | 190600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230728 | 190500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230728 | 190400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230728 | 190300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230728 | 190200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230728 | 190100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230728 | 190000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230728 | 185900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230728 | 185800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230728 | 185700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230728 | 185600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230728 | 185500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230728 | 185400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230728 | 185300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230728 | 185200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230728 | 185100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230728 | 185000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230728 | 184900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230728 | 184800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 33 | 20230728 | 184700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230728 | 184600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230728 | 184500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230728 | 184400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230728 | 184300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230728 | 184200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230728 | 184100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230728 | 184000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230728 | 183900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230728 | 183800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230728 | 183700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230728 | 183600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230728 | 183500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230728 | 183400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230728 | 183300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230728 | 183200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230728 | 183100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230728 | 183000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230728 | 182900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230728 | 182800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230728 | 182700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230728 | 182600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230728 | 182500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230728 | 182400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230728 | 182300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230728 | 182200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230728 | 182100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230728 | 182000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230728 | 181900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230728 | 181800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 63 | 20230728 | 181700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230728 | 181600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230728 | 181500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230728 | 181400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230728 | 181300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230728 | 181200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230728 | 181100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230728 | 181000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230728 | 180900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230728 | 180800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230728 | 180700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230728 | 180600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230728 | 180500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230728 | 180400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230728 | 180300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230728 | 180200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230728 | 180100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230728 | 180000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230728 | 175900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230728 | 175800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230728 | 175700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230728 | 175600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230728 | 175500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230728 | 175400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230728 | 175300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230728 | 175200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230728 | 175100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230728 | 175000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230728 | 174900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230728 | 174800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 93 | 20230728 | 174700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230728 | 174600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230728 | 174500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230728 | 174400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230728 | 174300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230728 | 174200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230728 | 174100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230728 | 174000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230728 | 173900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230728 | 173800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230728 | 173700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230728 | 173600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230728 | 173500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230728 | 173400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230728 | 173300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230728 | 173200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230728 | 173100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230728 | 173000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230728 | 172900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230728 | 172800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230728 | 172700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230728 | 172600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230728 | 172500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230728 | 172400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230728 | 172300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230728 | 172200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230728 | 172100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230728 | 172000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230728 | 171900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230728 | 171800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 123 | 20230728 | 171700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230728 | 171600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230728 | 171500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230728 | 171400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230728 | 171300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230728 | 171200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230728 | 171100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230728 | 171000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230728 | 170900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230728 | 170800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230728 | 170700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230728 | 170600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230728 | 170500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230728 | 170400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230728 | 170300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230728 | 170200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230728 | 170100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230728 | 170000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230728 | 165900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230728 | 165800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230728 | 165700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230728 | 165600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230728 | 165500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230728 | 165400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230728 | 165300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230728 | 165200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230728 | 165100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230728 | 165000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230728 | 164900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230728 | 164800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 153 | 20230728 | 164700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230728 | 164600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230728 | 164500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230728 | 164400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230728 | 164300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230728 | 164200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230728 | 164100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230728 | 164000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230728 | 163900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230728 | 163800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230728 | 163700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230728 | 163600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230728 | 163500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230728 | 163400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230728 | 163300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230728 | 163200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230728 | 163100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230728 | 163000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230728 | 162900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230728 | 162800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230728 | 162700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230728 | 162600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230728 | 162500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230728 | 162400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230728 | 162300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230728 | 162200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230728 | 162100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230728 | 162000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230728 | 161900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230728 | 161800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 183 | 20230728 | 161700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230728 | 161600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230728 | 161500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230728 | 161400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230728 | 161300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230728 | 161200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230728 | 161100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230728 | 161000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230728 | 160900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230728 | 160800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230728 | 160700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230728 | 160600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230728 | 160500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230728 | 160400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230728 | 160300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230728 | 160200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230728 | 160100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230728 | 160000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230728 | 155900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230728 | 155800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230728 | 155700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230728 | 155600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230728 | 155500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230728 | 155400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230728 | 155300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230728 | 155200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230728 | 155100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230728 | 155000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230728 | 154900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230728 | 154800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 213 | 20230728 | 154700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230728 | 154600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230728 | 154500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230728 | 154400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230728 | 154300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230728 | 154200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230728 | 154100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230728 | 154000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230728 | 153900 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230728 | 153800 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230728 | 153700 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230728 | 153600 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230728 | 153500 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230728 | 153400 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230728 | 153300 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230728 | 153200 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230728 | 153100 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230728 | 153000 | 8624820600 | 23800 | 23800 | 23800 | 23800 | 4303 |
| 231 | 20230728 | 152900 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230728 | 152800 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230728 | 152700 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230728 | 152600 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230728 | 152500 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230728 | 152400 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230728 | 152300 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230728 | 152200 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230728 | 152100 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230728 | 152000 | 8522409200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230728 | 151900 | 8522409200 | 23850 | 23850 | 23900 | 23800 | 689 |
| 242 | 20230728 | 151800 | 8505983600 | 23850 | 23850 | 23900 | 23800 | 431 |
| 243 | 20230728 | 151700 | 8495706450 | 23850 | 23850 | 23900 | 23800 | 2105 |
| 244 | 20230728 | 151600 | 8445553750 | 23850 | 23900 | 23950 | 23800 | 863 |
| 245 | 20230728 | 151500 | 8424977900 | 23950 | 23950 | 23950 | 23850 | 372 |
| 246 | 20230728 | 151400 | 8416099750 | 23950 | 23900 | 23950 | 23850 | 2135 |
| 247 | 20230728 | 151300 | 8365080300 | 23900 | 23850 | 23900 | 23850 | 1223 |
| 248 | 20230728 | 151200 | 8335910750 | 23900 | 23900 | 23900 | 23850 | 13 |
| 249 | 20230728 | 151100 | 8335600300 | 23900 | 23900 | 23900 | 23850 | 148 |
| 250 | 20230728 | 151000 | 8332068700 | 23950 | 23900 | 23950 | 23900 | 1485 |
| 251 | 20230728 | 150900 | 8296574300 | 23900 | 23900 | 23950 | 23900 | 108 |
| 252 | 20230728 | 150800 | 8293992550 | 23900 | 24000 | 24000 | 23900 | 1224 |
| 253 | 20230728 | 150700 | 8264671100 | 23950 | 24000 | 24000 | 23950 | 487 |
| 254 | 20230728 | 150600 | 8253002400 | 24000 | 24000 | 24050 | 24000 | 4799 |
| 255 | 20230728 | 150500 | 8137825800 | 23950 | 23950 | 24000 | 23950 | 2488 |
| 256 | 20230728 | 150400 | 8078232550 | 23950 | 23850 | 23950 | 23850 | 5470 |
| 257 | 20230728 | 150300 | 7947496950 | 23900 | 23850 | 23900 | 23850 | 156 |
| 258 | 20230728 | 150200 | 7943776100 | 23900 | 23900 | 23900 | 23850 | 400 |
| 259 | 20230728 | 150100 | 7934230350 | 23900 | 23900 | 23900 | 23850 | 534 |
| 260 | 20230728 | 150000 | 7921490600 | 23900 | 23850 | 23900 | 23800 | 2586 |
| 261 | 20230728 | 145900 | 7859814000 | 23800 | 23850 | 23850 | 23800 | 685 |
| 262 | 20230728 | 145800 | 7843505450 | 23800 | 23800 | 23800 | 23800 | 404 |
| 263 | 20230728 | 145700 | 7833890250 | 23850 | 23850 | 23850 | 23800 | 1110 |
| 264 | 20230728 | 145600 | 7807417250 | 23850 | 23850 | 23850 | 23800 | 33 |
| 265 | 20230728 | 145500 | 7806631700 | 23850 | 23800 | 23850 | 23800 | 21 |
| 266 | 20230728 | 145400 | 7806131350 | 23850 | 23800 | 23850 | 23800 | 1156 |
| 267 | 20230728 | 145300 | 7778618500 | 23800 | 23750 | 23800 | 23700 | 1255 |
| 268 | 20230728 | 145200 | 7748814600 | 23750 | 23750 | 23750 | 23750 | 196 |
| 269 | 20230728 | 145100 | 7744159600 | 23750 | 23700 | 23750 | 23700 | 1034 |
| 270 | 20230728 | 145000 | 7719649350 | 23750 | 23750 | 23750 | 23750 | 90 |
| 271 | 20230728 | 144900 | 7717511850 | 23700 | 23750 | 23750 | 23700 | 1344 |
| 272 | 20230728 | 144800 | 7685658050 | 23750 | 23750 | 23750 | 23700 | 129 |
| 273 | 20230728 | 144700 | 7682596800 | 23750 | 23750 | 23750 | 23700 | 1200 |
| 274 | 20230728 | 144600 | 7654097000 | 23800 | 23800 | 23800 | 23750 | 1463 |
| 275 | 20230728 | 144500 | 7619347600 | 23800 | 23800 | 23800 | 23750 | 307 |
| 276 | 20230728 | 144400 | 7612049800 | 23800 | 23750 | 23800 | 23750 | 437 |
| 277 | 20230728 | 144300 | 7601669000 | 23750 | 23800 | 23800 | 23750 | 294 |
| 278 | 20230728 | 144200 | 7594684600 | 23800 | 23800 | 23800 | 23750 | 230 |
| 279 | 20230728 | 144100 | 7589213100 | 23800 | 23800 | 23800 | 23750 | 1109 |
| 280 | 20230728 | 144000 | 7562821400 | 23800 | 23750 | 23800 | 23750 | 494 |
| 281 | 20230728 | 143900 | 7551085500 | 23800 | 23750 | 23800 | 23750 | 42 |
| 282 | 20230728 | 143800 | 7550087000 | 23800 | 23800 | 23800 | 23750 | 2936 |
| 283 | 20230728 | 143700 | 7480260200 | 23750 | 23750 | 23750 | 23750 | 377 |
| 284 | 20230728 | 143600 | 7471306450 | 23750 | 23750 | 23750 | 23750 | 140 |
| 285 | 20230728 | 143500 | 7467981450 | 23750 | 23750 | 23750 | 23750 | 173 |
| 286 | 20230728 | 143400 | 7463872700 | 23750 | 23750 | 23750 | 23750 | 133 |
| 287 | 20230728 | 143300 | 7460713950 | 23750 | 23750 | 23750 | 23750 | 955 |
| 288 | 20230728 | 143200 | 7438032700 | 23700 | 23750 | 23750 | 23700 | 1605 |
| 289 | 20230728 | 143100 | 7399925450 | 23750 | 23750 | 23750 | 23750 | 84 |
| 290 | 20230728 | 143000 | 7397930450 | 23800 | 23750 | 23800 | 23750 | 128 |
| 291 | 20230728 | 142900 | 7394890350 | 23750 | 23800 | 23800 | 23750 | 129 |
| 292 | 20230728 | 142800 | 7391822600 | 23750 | 23800 | 23800 | 23750 | 795 |
| 293 | 20230728 | 142700 | 7372940950 | 23800 | 23800 | 23800 | 23800 | 10 |
| 294 | 20230728 | 142600 | 7372702950 | 23800 | 23750 | 23800 | 23750 | 368 |
| 295 | 20230728 | 142500 | 7363953450 | 23750 | 23750 | 23750 | 23750 | 20 |
| 296 | 20230728 | 142400 | 7363478450 | 23800 | 23800 | 23800 | 23800 | 17 |
| 297 | 20230728 | 142300 | 7363073850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20230728 | 142200 | 7363073850 | 23750 | 23750 | 23750 | 23750 | 191 |
| 299 | 20230728 | 142100 | 7358537600 | 23800 | 23750 | 23800 | 23750 | 263 |
| 300 | 20230728 | 142000 | 7352291300 | 23750 | 23800 | 23800 | 23700 | 1658 |
| 301 | 20230728 | 141900 | 7312932850 | 23800 | 23800 | 23850 | 23800 | 497 |
| 302 | 20230728 | 141800 | 7301104000 | 23800 | 23800 | 23800 | 23750 | 288 |
| 303 | 20230728 | 141700 | 7294249650 | 23800 | 23800 | 23800 | 23800 | 570 |
| 304 | 20230728 | 141600 | 7280683650 | 23850 | 23800 | 23850 | 23800 | 115 |
| 305 | 20230728 | 141500 | 7277946600 | 23850 | 23800 | 23850 | 23800 | 421 |
| 306 | 20230728 | 141400 | 7267926150 | 23750 | 23800 | 23800 | 23750 | 252 |
| 307 | 20230728 | 141300 | 7261932350 | 23850 | 23850 | 23850 | 23800 | 20 |
| 308 | 20230728 | 141200 | 7261455600 | 23800 | 23800 | 23800 | 23750 | 1632 |
| 309 | 20230728 | 141100 | 7222677350 | 23800 | 23850 | 23850 | 23750 | 188 |
| 310 | 20230728 | 141000 | 7218206700 | 23800 | 23800 | 23850 | 23800 | 1004 |
| 311 | 20230728 | 140900 | 7194311450 | 23800 | 23800 | 23800 | 23800 | 139 |
| 312 | 20230728 | 140800 | 7191003250 | 23850 | 23900 | 23900 | 23750 | 2514 |
| 313 | 20230728 | 140700 | 7131078200 | 23850 | 23850 | 23900 | 23800 | 697 |
| 314 | 20230728 | 140600 | 7114457150 | 23850 | 23800 | 23850 | 23800 | 1574 |
| 315 | 20230728 | 140500 | 7076969100 | 23850 | 23850 | 23850 | 23850 | 1030 |
| 316 | 20230728 | 140400 | 7052403600 | 23900 | 23900 | 23900 | 23850 | 91 |
| 317 | 20230728 | 140300 | 7050232900 | 23850 | 23900 | 23900 | 23850 | 156 |
| 318 | 20230728 | 140200 | 7046508300 | 23900 | 23900 | 23900 | 23850 | 175 |
| 319 | 20230728 | 140100 | 7042329750 | 23900 | 23850 | 23900 | 23850 | 1182 |
| 320 | 20230728 | 140000 | 7014080000 | 23850 | 23850 | 23850 | 23850 | 74 |
| 321 | 20230728 | 135900 | 7012315100 | 23900 | 23850 | 23900 | 23850 | 402 |
| 322 | 20230728 | 135800 | 7002727350 | 23900 | 23900 | 23900 | 23900 | 758 |
| 323 | 20230728 | 135700 | 6984611150 | 23900 | 23900 | 23900 | 23900 | 1504 |
| 324 | 20230728 | 135600 | 6948665550 | 23900 | 23850 | 23900 | 23850 | 1045 |
| 325 | 20230728 | 135500 | 6923741900 | 23850 | 23800 | 23850 | 23800 | 1525 |
| 326 | 20230728 | 135400 | 6887441900 | 23750 | 23800 | 23800 | 23750 | 67 |
| 327 | 20230728 | 135300 | 6885848550 | 23800 | 23800 | 23800 | 23800 | 23 |
| 328 | 20230728 | 135200 | 6885301150 | 23800 | 23800 | 23800 | 23800 | 161 |
| 329 | 20230728 | 135100 | 6881469350 | 23800 | 23700 | 23800 | 23700 | 2574 |
| 330 | 20230728 | 135000 | 6820276300 | 23700 | 23700 | 23700 | 23700 | 191 |
| 331 | 20230728 | 134900 | 6815749600 | 23700 | 23650 | 23700 | 23650 | 782 |
| 332 | 20230728 | 134800 | 6797220250 | 23700 | 23650 | 23700 | 23650 | 6 |
| 333 | 20230728 | 134700 | 6797078300 | 23700 | 23650 | 23750 | 23650 | 2476 |
| 334 | 20230728 | 134600 | 6738443800 | 23650 | 23700 | 23750 | 23650 | 826 |
| 335 | 20230728 | 134500 | 6718890200 | 23700 | 23700 | 23750 | 23700 | 918 |
| 336 | 20230728 | 134400 | 6697133500 | 23700 | 23700 | 23700 | 23700 | 1318 |
| 337 | 20230728 | 134300 | 6665896900 | 23750 | 23750 | 23750 | 23750 | 197 |
| 338 | 20230728 | 134200 | 6661218150 | 23700 | 23750 | 23750 | 23700 | 457 |
| 339 | 20230728 | 134100 | 6650384400 | 23750 | 23750 | 23750 | 23750 | 240 |
| 340 | 20230728 | 134000 | 6644684400 | 23750 | 23750 | 23750 | 23750 | 279 |
| 341 | 20230728 | 133900 | 6638058150 | 23800 | 23750 | 23800 | 23750 | 124 |
| 342 | 20230728 | 133800 | 6635107550 | 23750 | 23800 | 23800 | 23750 | 407 |
| 343 | 20230728 | 133700 | 6625425800 | 23800 | 23850 | 23850 | 23800 | 969 |
| 344 | 20230728 | 133600 | 6602345150 | 23850 | 23800 | 23850 | 23800 | 232 |
| 345 | 20230728 | 133500 | 6596818500 | 23850 | 23800 | 23850 | 23800 | 53 |
| 346 | 20230728 | 133400 | 6595556950 | 23850 | 23800 | 23850 | 23800 | 80 |
| 347 | 20230728 | 133300 | 6593652400 | 23800 | 23750 | 23850 | 23750 | 2659 |
| 348 | 20230728 | 133200 | 6530413150 | 23750 | 23750 | 23800 | 23750 | 493 |
| 349 | 20230728 | 133100 | 6518704350 | 23700 | 23750 | 23750 | 23700 | 430 |
| 350 | 20230728 | 133000 | 6508492850 | 23800 | 23800 | 23800 | 23800 | 2 |
| 351 | 20230728 | 132900 | 6508445250 | 23750 | 23800 | 23800 | 23750 | 22 |
| 352 | 20230728 | 132800 | 6507922650 | 23800 | 23800 | 23800 | 23800 | 209 |
| 353 | 20230728 | 132700 | 6502948450 | 23800 | 23750 | 23800 | 23750 | 821 |
| 354 | 20230728 | 132600 | 6483446750 | 23700 | 23700 | 23700 | 23650 | 141 |
| 355 | 20230728 | 132500 | 6480105250 | 23700 | 23700 | 23700 | 23700 | 147 |
| 356 | 20230728 | 132400 | 6476621350 | 23700 | 23700 | 23700 | 23700 | 51 |
| 357 | 20230728 | 132300 | 6475412650 | 23700 | 23700 | 23750 | 23700 | 814 |
| 358 | 20230728 | 132200 | 6456120700 | 23700 | 23650 | 23700 | 23650 | 69 |
| 359 | 20230728 | 132100 | 6454488750 | 23650 | 23650 | 23700 | 23650 | 897 |
| 360 | 20230728 | 132000 | 6433266600 | 23650 | 23650 | 23650 | 23650 | 956 |
| 361 | 20230728 | 131900 | 6410657200 | 23650 | 23600 | 23650 | 23600 | 1029 |
| 362 | 20230728 | 131800 | 6386372600 | 23600 | 23600 | 23650 | 23600 | 319 |
| 363 | 20230728 | 131700 | 6378840050 | 23650 | 23650 | 23700 | 23600 | 1294 |
| 364 | 20230728 | 131600 | 6348236850 | 23700 | 23700 | 23700 | 23700 | 58 |
| 365 | 20230728 | 131500 | 6346862250 | 23700 | 23700 | 23700 | 23650 | 664 |
| 366 | 20230728 | 131400 | 6331158300 | 23650 | 23650 | 23700 | 23650 | 911 |
| 367 | 20230728 | 131300 | 6309613100 | 23700 | 23700 | 23700 | 23650 | 207 |
| 368 | 20230728 | 131200 | 6304717200 | 23650 | 23650 | 23750 | 23650 | 262 |
| 369 | 20230728 | 131100 | 6298510150 | 23750 | 23750 | 23750 | 23700 | 1331 |
| 370 | 20230728 | 131000 | 6266955600 | 23750 | 23750 | 23750 | 23700 | 2523 |
| 371 | 20230728 | 130900 | 6207059350 | 23750 | 23800 | 23800 | 23750 | 1034 |
| 372 | 20230728 | 130800 | 6182499600 | 23800 | 23800 | 23800 | 23800 | 170 |
| 373 | 20230728 | 130700 | 6178453600 | 23800 | 23800 | 23800 | 23800 | 534 |
| 374 | 20230728 | 130600 | 6165744400 | 23800 | 23850 | 23850 | 23800 | 343 |
| 375 | 20230728 | 130500 | 6157576550 | 23800 | 23800 | 23800 | 23800 | 390 |
| 376 | 20230728 | 130400 | 6148294550 | 23800 | 23800 | 23850 | 23800 | 521 |
| 377 | 20230728 | 130300 | 6135894700 | 23850 | 23900 | 23900 | 23850 | 1900 |
| 378 | 20230728 | 130200 | 6090579550 | 23850 | 23900 | 23900 | 23850 | 970 |
| 379 | 20230728 | 130100 | 6067425400 | 23900 | 23900 | 23900 | 23850 | 227 |
| 380 | 20230728 | 130000 | 6062000200 | 23900 | 23850 | 23900 | 23850 | 191 |
| 381 | 20230728 | 125900 | 6057444800 | 23850 | 23850 | 23850 | 23850 | 77 |
| 382 | 20230728 | 125800 | 6055608350 | 23900 | 23850 | 23900 | 23850 | 374 |
| 383 | 20230728 | 125700 | 6046686950 | 23900 | 23850 | 23900 | 23850 | 227 |
| 384 | 20230728 | 125600 | 6041270450 | 23900 | 23900 | 23900 | 23900 | 570 |
| 385 | 20230728 | 125500 | 6027647450 | 23900 | 23900 | 23900 | 23850 | 12 |
| 386 | 20230728 | 125400 | 6027360700 | 23850 | 23900 | 23900 | 23850 | 669 |
| 387 | 20230728 | 125300 | 6011372400 | 23900 | 23900 | 23950 | 23900 | 329 |
| 388 | 20230728 | 125200 | 6003506600 | 23900 | 23900 | 23900 | 23850 | 2202 |
| 389 | 20230728 | 125100 | 5950879700 | 23900 | 23900 | 23900 | 23900 | 442 |
| 390 | 20230728 | 125000 | 5940315900 | 23900 | 23900 | 23900 | 23900 | 792 |
| 391 | 20230728 | 124900 | 5921387100 | 23900 | 23900 | 23900 | 23900 | 812 |
| 392 | 20230728 | 124800 | 5901980300 | 23900 | 23900 | 23950 | 23900 | 1148 |
| 393 | 20230728 | 124700 | 5874543050 | 23900 | 23900 | 23900 | 23850 | 1148 |
| 394 | 20230728 | 124600 | 5847106650 | 23900 | 23900 | 23900 | 23900 | 501 |
| 395 | 20230728 | 124500 | 5835132750 | 23950 | 23900 | 23950 | 23900 | 508 |
| 396 | 20230728 | 124400 | 5822986200 | 23850 | 23900 | 23950 | 23850 | 583 |
| 397 | 20230728 | 124300 | 5809063400 | 23850 | 23900 | 23900 | 23850 | 877 |
| 398 | 20230728 | 124200 | 5788106850 | 23850 | 23850 | 23900 | 23850 | 533 |
| 399 | 20230728 | 124100 | 5775393200 | 23850 | 23850 | 23850 | 23800 | 292 |
| 400 | 20230728 | 124000 | 5768429300 | 23850 | 23900 | 23900 | 23850 | 351 |
| 401 | 20230728 | 123900 | 5760047900 | 23850 | 23850 | 23850 | 23850 | 134 |
| 402 | 20230728 | 123800 | 5756852000 | 23850 | 23900 | 23900 | 23850 | 1076 |
| 403 | 20230728 | 123700 | 5731145100 | 23950 | 23900 | 23950 | 23900 | 494 |
| 404 | 20230728 | 123600 | 5719337000 | 23900 | 23850 | 23900 | 23850 | 988 |
| 405 | 20230728 | 123500 | 5695724900 | 23800 | 23800 | 23800 | 23800 | 5 |
| 406 | 20230728 | 123400 | 5695605900 | 23850 | 23800 | 23850 | 23800 | 296 |
| 407 | 20230728 | 123300 | 5688560850 | 23800 | 23850 | 23850 | 23800 | 455 |
| 408 | 20230728 | 123200 | 5677714950 | 23850 | 23900 | 23900 | 23850 | 821 |
| 409 | 20230728 | 123100 | 5658110850 | 23900 | 23950 | 23950 | 23900 | 283 |
| 410 | 20230728 | 123000 | 5651347000 | 23900 | 23900 | 23950 | 23900 | 1936 |
| 411 | 20230728 | 122900 | 5605056450 | 23900 | 23850 | 23900 | 23850 | 1759 |
| 412 | 20230728 | 122800 | 5563086100 | 23850 | 23750 | 23850 | 23750 | 1250 |
| 413 | 20230728 | 122700 | 5533318350 | 23750 | 23800 | 23800 | 23750 | 310 |
| 414 | 20230728 | 122600 | 5525941350 | 23800 | 23850 | 23850 | 23800 | 390 |
| 415 | 20230728 | 122500 | 5516652200 | 23850 | 23850 | 23850 | 23850 | 308 |
| 416 | 20230728 | 122400 | 5509306400 | 23850 | 23850 | 23850 | 23850 | 19 |
| 417 | 20230728 | 122300 | 5508853250 | 23850 | 23700 | 23850 | 23700 | 6583 |
| 418 | 20230728 | 122200 | 5352204800 | 23700 | 23700 | 23700 | 23700 | 213 |
| 419 | 20230728 | 122100 | 5347156700 | 23700 | 23700 | 23700 | 23700 | 1031 |
| 420 | 20230728 | 122000 | 5322722000 | 23700 | 23700 | 23700 | 23700 | 135 |
| 421 | 20230728 | 121900 | 5319522500 | 23650 | 23650 | 23650 | 23650 | 107 |
| 422 | 20230728 | 121800 | 5316991950 | 23650 | 23650 | 23650 | 23650 | 120 |
| 423 | 20230728 | 121700 | 5314153950 | 23650 | 23650 | 23650 | 23650 | 80 |
| 424 | 20230728 | 121600 | 5312261950 | 23650 | 23650 | 23650 | 23650 | 607 |
| 425 | 20230728 | 121500 | 5297906400 | 23650 | 23700 | 23700 | 23650 | 1723 |
| 426 | 20230728 | 121400 | 5257154950 | 23700 | 23700 | 23700 | 23700 | 23 |
| 427 | 20230728 | 121300 | 5256609850 | 23650 | 23700 | 23700 | 23650 | 98 |
| 428 | 20230728 | 121200 | 5254289050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 429 | 20230728 | 121100 | 5254265350 | 23700 | 23700 | 23700 | 23700 | 103 |
| 430 | 20230728 | 121000 | 5251824250 | 23700 | 23700 | 23700 | 23700 | 39 |
| 431 | 20230728 | 120900 | 5250899950 | 23700 | 23700 | 23700 | 23700 | 191 |
| 432 | 20230728 | 120800 | 5246373250 | 23700 | 23700 | 23700 | 23700 | 350 |
| 433 | 20230728 | 120700 | 5238078250 | 23700 | 23700 | 23750 | 23700 | 446 |
| 434 | 20230728 | 120600 | 5227507950 | 23650 | 23700 | 23700 | 23650 | 203 |
| 435 | 20230728 | 120500 | 5222706850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 436 | 20230728 | 120400 | 5222706850 | 23700 | 23700 | 23750 | 23700 | 77 |
| 437 | 20230728 | 120300 | 5220879450 | 23750 | 23700 | 23750 | 23700 | 801 |
| 438 | 20230728 | 120200 | 5201859700 | 23700 | 23750 | 23750 | 23700 | 531 |
| 439 | 20230728 | 120100 | 5189274950 | 23700 | 23700 | 23700 | 23700 | 20 |
| 440 | 20230728 | 120000 | 5188800950 | 23750 | 23700 | 23750 | 23700 | 329 |
| 441 | 20230728 | 115900 | 5181003600 | 23700 | 23650 | 23700 | 23650 | 2508 |
| 442 | 20230728 | 115800 | 5121623750 | 23600 | 23650 | 23650 | 23600 | 76 |
| 443 | 20230728 | 115700 | 5119826600 | 23650 | 23600 | 23650 | 23600 | 52 |
| 444 | 20230728 | 115600 | 5118599350 | 23550 | 23550 | 23650 | 23550 | 760 |
| 445 | 20230728 | 115500 | 5100655900 | 23550 | 23550 | 23600 | 23550 | 1023 |
| 446 | 20230728 | 115400 | 5076563900 | 23600 | 23650 | 23650 | 23600 | 259 |
| 447 | 20230728 | 115300 | 5070451450 | 23600 | 23600 | 23600 | 23600 | 459 |
| 448 | 20230728 | 115200 | 5059619050 | 23550 | 23600 | 23600 | 23550 | 252 |
| 449 | 20230728 | 115100 | 5053671900 | 23650 | 23650 | 23650 | 23650 | 1 |
| 450 | 20230728 | 115000 | 5053648250 | 23600 | 23600 | 23600 | 23600 | 106 |
| 451 | 20230728 | 114900 | 5051146650 | 23600 | 23600 | 23600 | 23550 | 631 |
| 452 | 20230728 | 114800 | 5036266600 | 23550 | 23650 | 23650 | 23550 | 848 |
| 453 | 20230728 | 114700 | 5016239550 | 23650 | 23650 | 23650 | 23600 | 775 |
| 454 | 20230728 | 114600 | 4997949450 | 23650 | 23650 | 23650 | 23650 | 8 |
| 455 | 20230728 | 114500 | 4997760250 | 23650 | 23650 | 23650 | 23650 | 3 |
| 456 | 20230728 | 114400 | 4997689300 | 23650 | 23650 | 23650 | 23650 | 11 |
| 457 | 20230728 | 114300 | 4997429150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 458 | 20230728 | 114200 | 4997429150 | 23650 | 23650 | 23650 | 23650 | 4 |
| 459 | 20230728 | 114100 | 4997334550 | 23650 | 23650 | 23650 | 23650 | 161 |
| 460 | 20230728 | 114000 | 4993526900 | 23650 | 23600 | 23650 | 23600 | 193 |
| 461 | 20230728 | 113900 | 4988972050 | 23600 | 23650 | 23700 | 23600 | 201 |
| 462 | 20230728 | 113800 | 4984220500 | 23650 | 23600 | 23700 | 23600 | 1369 |
| 463 | 20230728 | 113700 | 4951843950 | 23650 | 23600 | 23650 | 23550 | 894 |
| 464 | 20230728 | 113600 | 4930748400 | 23550 | 23650 | 23650 | 23550 | 182 |
| 465 | 20230728 | 113500 | 4926454800 | 23650 | 23650 | 23650 | 23650 | 127 |
| 466 | 20230728 | 113400 | 4923451250 | 23650 | 23600 | 23650 | 23600 | 878 |
| 467 | 20230728 | 113300 | 4902725150 | 23600 | 23650 | 23650 | 23600 | 225 |
| 468 | 20230728 | 113200 | 4897404150 | 23650 | 23650 | 23650 | 23650 | 15 |
| 469 | 20230728 | 113100 | 4897049400 | 23600 | 23650 | 23650 | 23600 | 324 |
| 470 | 20230728 | 113000 | 4889392500 | 23650 | 23600 | 23650 | 23600 | 186 |
| 471 | 20230728 | 112900 | 4885002800 | 23650 | 23650 | 23650 | 23600 | 422 |
| 472 | 20230728 | 112800 | 4875033000 | 23650 | 23700 | 23700 | 23650 | 626 |
| 473 | 20230728 | 112700 | 4860224800 | 23700 | 23700 | 23700 | 23650 | 133 |
| 474 | 20230728 | 112600 | 4857078600 | 23650 | 23700 | 23700 | 23650 | 670 |
| 475 | 20230728 | 112500 | 4841229750 | 23650 | 23700 | 23700 | 23650 | 913 |
| 476 | 20230728 | 112400 | 4819601650 | 23700 | 23700 | 23700 | 23650 | 608 |
| 477 | 20230728 | 112300 | 4805192300 | 23650 | 23650 | 23650 | 23650 | 52 |
| 478 | 20230728 | 112200 | 4803962500 | 23650 | 23650 | 23700 | 23650 | 645 |
| 479 | 20230728 | 112100 | 4788680200 | 23650 | 23650 | 23650 | 23650 | 747 |
| 480 | 20230728 | 112000 | 4771013650 | 23650 | 23650 | 23650 | 23650 | 70 |
| 481 | 20230728 | 111900 | 4769358150 | 23650 | 23650 | 23650 | 23650 | 359 |
| 482 | 20230728 | 111800 | 4760867800 | 23650 | 23600 | 23650 | 23600 | 264 |
| 483 | 20230728 | 111700 | 4754637300 | 23600 | 23600 | 23600 | 23600 | 219 |
| 484 | 20230728 | 111600 | 4749468900 | 23600 | 23600 | 23600 | 23600 | 834 |
| 485 | 20230728 | 111500 | 4729786500 | 23600 | 23600 | 23600 | 23600 | 24 |
| 486 | 20230728 | 111400 | 4729220100 | 23550 | 23600 | 23600 | 23550 | 1053 |
| 487 | 20230728 | 111300 | 4704370300 | 23600 | 23550 | 23600 | 23550 | 587 |
| 488 | 20230728 | 111200 | 4690518600 | 23600 | 23600 | 23600 | 23600 | 104 |
| 489 | 20230728 | 111100 | 4688064200 | 23600 | 23600 | 23600 | 23600 | 92 |
| 490 | 20230728 | 111000 | 4685893000 | 23650 | 23550 | 23650 | 23550 | 693 |
| 491 | 20230728 | 110900 | 4669532700 | 23550 | 23550 | 23550 | 23550 | 538 |
| 492 | 20230728 | 110800 | 4656862800 | 23550 | 23550 | 23550 | 23550 | 132 |
| 493 | 20230728 | 110700 | 4653754200 | 23500 | 23500 | 23550 | 23500 | 848 |
| 494 | 20230728 | 110600 | 4633811300 | 23500 | 23550 | 23550 | 23500 | 418 |
| 495 | 20230728 | 110500 | 4623973250 | 23550 | 23550 | 23550 | 23550 | 118 |
| 496 | 20230728 | 110400 | 4621194350 | 23500 | 23500 | 23550 | 23500 | 550 |
| 497 | 20230728 | 110300 | 4608259300 | 23500 | 23500 | 23500 | 23500 | 484 |
| 498 | 20230728 | 110200 | 4596885300 | 23500 | 23500 | 23500 | 23500 | 3 |
| 499 | 20230728 | 110100 | 4596814800 | 23500 | 23400 | 23500 | 23400 | 1853 |
| 500 | 20230728 | 110000 | 4553328450 | 23400 | 23400 | 23400 | 23400 | 413 |
| 501 | 20230728 | 105900 | 4543664250 | 23400 | 23400 | 23400 | 23350 | 2203 |
| 502 | 20230728 | 105800 | 4492187600 | 23450 | 23450 | 23450 | 23450 | 10 |
| 503 | 20230728 | 105700 | 4491953100 | 23450 | 23450 | 23450 | 23400 | 407 |
| 504 | 20230728 | 105600 | 4482418750 | 23400 | 23450 | 23450 | 23400 | 276 |
| 505 | 20230728 | 105500 | 4475953800 | 23450 | 23450 | 23450 | 23450 | 170 |
| 506 | 20230728 | 105400 | 4471967300 | 23450 | 23450 | 23450 | 23450 | 13 |
| 507 | 20230728 | 105300 | 4471662450 | 23400 | 23400 | 23400 | 23400 | 253 |
| 508 | 20230728 | 105200 | 4465742250 | 23400 | 23400 | 23400 | 23400 | 30 |
| 509 | 20230728 | 105100 | 4465040250 | 23400 | 23400 | 23400 | 23400 | 136 |
| 510 | 20230728 | 105000 | 4461857850 | 23400 | 23400 | 23400 | 23400 | 79 |
| 511 | 20230728 | 104900 | 4460009250 | 23400 | 23400 | 23400 | 23400 | 504 |
| 512 | 20230728 | 104800 | 4448215650 | 23450 | 23450 | 23450 | 23450 | 346 |
| 513 | 20230728 | 104700 | 4440101950 | 23450 | 23400 | 23450 | 23400 | 293 |
| 514 | 20230728 | 104600 | 4433239700 | 23400 | 23400 | 23400 | 23350 | 238 |
| 515 | 20230728 | 104500 | 4427677150 | 23450 | 23400 | 23450 | 23400 | 456 |
| 516 | 20230728 | 104400 | 4417006500 | 23400 | 23450 | 23450 | 23400 | 518 |
| 517 | 20230728 | 104300 | 4404885000 | 23450 | 23450 | 23450 | 23400 | 183 |
| 518 | 20230728 | 104200 | 4400602700 | 23450 | 23450 | 23450 | 23450 | 3 |
| 519 | 20230728 | 104100 | 4400532350 | 23450 | 23450 | 23450 | 23450 | 1 |
| 520 | 20230728 | 104000 | 4400508900 | 23450 | 23400 | 23450 | 23400 | 147 |
| 521 | 20230728 | 103900 | 4397066500 | 23400 | 23400 | 23400 | 23350 | 24 |
| 522 | 20230728 | 103800 | 4396505900 | 23400 | 23350 | 23400 | 23350 | 503 |
| 523 | 20230728 | 103700 | 4384744950 | 23350 | 23400 | 23400 | 23350 | 418 |
| 524 | 20230728 | 103600 | 4374984400 | 23400 | 23450 | 23450 | 23400 | 636 |
| 525 | 20230728 | 103500 | 4360100250 | 23400 | 23400 | 23400 | 23400 | 56 |
| 526 | 20230728 | 103400 | 4358789850 | 23400 | 23400 | 23400 | 23400 | 454 |
| 527 | 20230728 | 103300 | 4348166250 | 23400 | 23400 | 23400 | 23400 | 165 |
| 528 | 20230728 | 103200 | 4344305250 | 23400 | 23400 | 23400 | 23350 | 482 |
| 529 | 20230728 | 103100 | 4333033950 | 23400 | 23350 | 23400 | 23350 | 387 |
| 530 | 20230728 | 103000 | 4323994950 | 23350 | 23350 | 23350 | 23300 | 690 |
| 531 | 20230728 | 102900 | 4307908800 | 23300 | 23350 | 23350 | 23300 | 444 |
| 532 | 20230728 | 102800 | 4297545550 | 23350 | 23350 | 23350 | 23350 | 793 |
| 533 | 20230728 | 102700 | 4279029000 | 23350 | 23300 | 23350 | 23300 | 45 |
| 534 | 20230728 | 102600 | 4277980400 | 23300 | 23350 | 23350 | 23300 | 249 |
| 535 | 20230728 | 102500 | 4272170150 | 23350 | 23350 | 23350 | 23350 | 55 |
| 536 | 20230728 | 102400 | 4270885900 | 23350 | 23400 | 23400 | 23350 | 873 |
| 537 | 20230728 | 102300 | 4250488850 | 23400 | 23300 | 23400 | 23300 | 701 |
| 538 | 20230728 | 102200 | 4234120650 | 23300 | 23300 | 23350 | 23300 | 59 |
| 539 | 20230728 | 102100 | 4232745900 | 23350 | 23350 | 23350 | 23300 | 150 |
| 540 | 20230728 | 102000 | 4229244350 | 23350 | 23450 | 23450 | 23350 | 1956 |
| 541 | 20230728 | 101900 | 4183454600 | 23450 | 23450 | 23450 | 23400 | 334 |
| 542 | 20230728 | 101800 | 4175623300 | 23450 | 23400 | 23450 | 23400 | 457 |
| 543 | 20230728 | 101700 | 4164929350 | 23400 | 23300 | 23400 | 23300 | 1957 |
| 544 | 20230728 | 101600 | 4119237350 | 23350 | 23300 | 23350 | 23300 | 1137 |
| 545 | 20230728 | 101500 | 4092729600 | 23300 | 23250 | 23300 | 23250 | 153 |
| 546 | 20230728 | 101400 | 4089169700 | 23250 | 23250 | 23300 | 23250 | 295 |
| 547 | 20230728 | 101300 | 4082310850 | 23250 | 23300 | 23300 | 23200 | 301 |
| 548 | 20230728 | 101200 | 4075315150 | 23250 | 23200 | 23250 | 23150 | 2260 |
| 549 | 20230728 | 101100 | 4022843650 | 23250 | 23200 | 23250 | 23150 | 1781 |
| 550 | 20230728 | 101000 | 3981559100 | 23200 | 23200 | 23200 | 23150 | 508 |
| 551 | 20230728 | 100900 | 3969781700 | 23200 | 23150 | 23200 | 23150 | 553 |
| 552 | 20230728 | 100800 | 3956970100 | 23150 | 23150 | 23200 | 23150 | 1350 |
| 553 | 20230728 | 100700 | 3925705450 | 23150 | 23250 | 23250 | 23150 | 3071 |
| 554 | 20230728 | 100600 | 3854457650 | 23250 | 23200 | 23250 | 23200 | 261 |
| 555 | 20230728 | 100500 | 3848391550 | 23200 | 23200 | 23200 | 23200 | 771 |
| 556 | 20230728 | 100400 | 3830504350 | 23150 | 23150 | 23200 | 23150 | 470 |
| 557 | 20230728 | 100300 | 3819608350 | 23150 | 23200 | 23200 | 23150 | 2207 |
| 558 | 20230728 | 100200 | 3768427000 | 23250 | 23250 | 23250 | 23200 | 727 |
| 559 | 20230728 | 100100 | 3751544250 | 23200 | 23200 | 23250 | 23200 | 619 |
| 560 | 20230728 | 100000 | 3737183350 | 23200 | 23200 | 23250 | 23200 | 539 |
| 561 | 20230728 | 095900 | 3724675900 | 23200 | 23250 | 23250 | 23150 | 1026 |
| 562 | 20230728 | 095800 | 3700885000 | 23250 | 23200 | 23250 | 23200 | 603 |
| 563 | 20230728 | 095700 | 3686895000 | 23200 | 23150 | 23200 | 23150 | 557 |
| 564 | 20230728 | 095600 | 3673978100 | 23200 | 23200 | 23250 | 23150 | 1075 |
| 565 | 20230728 | 095500 | 3649050600 | 23150 | 23150 | 23200 | 23150 | 633 |
| 566 | 20230728 | 095400 | 3634375100 | 23200 | 23150 | 23200 | 23150 | 765 |
| 567 | 20230728 | 095300 | 3616665300 | 23100 | 23100 | 23100 | 23100 | 288 |
| 568 | 20230728 | 095200 | 3610012500 | 23100 | 23100 | 23150 | 23100 | 486 |
| 569 | 20230728 | 095100 | 3598785700 | 23150 | 23050 | 23150 | 23050 | 2736 |
| 570 | 20230728 | 095000 | 3535641000 | 23100 | 23100 | 23100 | 23050 | 6614 |
| 571 | 20230728 | 094900 | 3383176900 | 23100 | 23150 | 23200 | 23050 | 8504 |
| 572 | 20230728 | 094800 | 3186567350 | 23150 | 23200 | 23250 | 23150 | 2050 |
| 573 | 20230728 | 094700 | 3139041850 | 23250 | 23200 | 23250 | 23200 | 1010 |
| 574 | 20230728 | 094600 | 3115609750 | 23200 | 23200 | 23250 | 23200 | 718 |
| 575 | 20230728 | 094500 | 3098952050 | 23200 | 23200 | 23250 | 23150 | 1670 |
| 576 | 20230728 | 094400 | 3060211500 | 23200 | 23200 | 23250 | 23200 | 978 |
| 577 | 20230728 | 094300 | 3037516400 | 23250 | 23200 | 23300 | 23150 | 2514 |
| 578 | 20230728 | 094200 | 2979140050 | 23150 | 23200 | 23200 | 23150 | 798 |
| 579 | 20230728 | 094100 | 2960630450 | 23200 | 23250 | 23300 | 23150 | 1773 |
| 580 | 20230728 | 094000 | 2919500100 | 23300 | 23250 | 23300 | 23250 | 558 |
| 581 | 20230728 | 093900 | 2906525000 | 23250 | 23200 | 23250 | 23200 | 1657 |
| 582 | 20230728 | 093800 | 2868082500 | 23200 | 23250 | 23250 | 23200 | 882 |
| 583 | 20230728 | 093700 | 2847610700 | 23250 | 23250 | 23300 | 23150 | 902 |
| 584 | 20230728 | 093600 | 2826671500 | 23250 | 23150 | 23300 | 23100 | 2127 |
| 585 | 20230728 | 093500 | 2777353100 | 23100 | 23250 | 23300 | 23100 | 4155 |
| 586 | 20230728 | 093400 | 2681067350 | 23300 | 23200 | 23300 | 23200 | 1286 |
| 587 | 20230728 | 093300 | 2651177950 | 23200 | 23300 | 23300 | 23200 | 1451 |
| 588 | 20230728 | 093200 | 2617420900 | 23300 | 23300 | 23350 | 23250 | 1260 |
| 589 | 20230728 | 093100 | 2588069650 | 23250 | 23350 | 23350 | 23200 | 9534 |
| 590 | 20230728 | 093000 | 2366112200 | 23350 | 23350 | 23350 | 23300 | 1475 |
| 591 | 20230728 | 092900 | 2331701250 | 23350 | 23400 | 23400 | 23300 | 2369 |
| 592 | 20230728 | 092800 | 2276380550 | 23450 | 23400 | 23450 | 23400 | 337 |
| 593 | 20230728 | 092700 | 2268493600 | 23400 | 23500 | 23550 | 23350 | 3639 |
| 594 | 20230728 | 092600 | 2183314600 | 23450 | 23450 | 23500 | 23450 | 2222 |
| 595 | 20230728 | 092500 | 2131202450 | 23450 | 23450 | 23450 | 23400 | 825 |
| 596 | 20230728 | 092400 | 2111861550 | 23400 | 23550 | 23550 | 23400 | 5363 |
| 597 | 20230728 | 092300 | 1985946550 | 23550 | 23650 | 23700 | 23500 | 2257 |
| 598 | 20230728 | 092200 | 1932730300 | 23650 | 23550 | 23650 | 23550 | 898 |
| 599 | 20230728 | 092100 | 1911555500 | 23600 | 23500 | 23600 | 23500 | 929 |
| 600 | 20230728 | 092000 | 1889684700 | 23500 | 23400 | 23600 | 23400 | 2641 |
| 601 | 20230728 | 091900 | 1827563200 | 23450 | 23450 | 23450 | 23400 | 1985 |
| 602 | 20230728 | 091800 | 1781097400 | 23450 | 23450 | 23500 | 23400 | 4736 |
| 603 | 20230728 | 091700 | 1670064400 | 23500 | 23500 | 23500 | 23450 | 1446 |
| 604 | 20230728 | 091600 | 1636092700 | 23500 | 23500 | 23500 | 23400 | 3699 |
| 605 | 20230728 | 091500 | 1549421050 | 23450 | 23500 | 23500 | 23450 | 4074 |
| 606 | 20230728 | 091400 | 1453838650 | 23550 | 23500 | 23550 | 23500 | 2586 |
| 607 | 20230728 | 091300 | 1393053650 | 23500 | 23650 | 23650 | 23500 | 4446 |
| 608 | 20230728 | 091200 | 1288241950 | 23650 | 23700 | 23700 | 23650 | 646 |
| 609 | 20230728 | 091100 | 1272957400 | 23700 | 23650 | 23700 | 23550 | 2820 |
| 610 | 20230728 | 091000 | 1206455500 | 23650 | 23800 | 23850 | 23650 | 5081 |
| 611 | 20230728 | 090900 | 1085935200 | 23800 | 23950 | 24000 | 23750 | 5956 |
| 612 | 20230728 | 090800 | 943757750 | 24000 | 24050 | 24100 | 23950 | 5693 |
| 613 | 20230728 | 090700 | 806928700 | 24050 | 24100 | 24100 | 24000 | 1926 |
| 614 | 20230728 | 090600 | 760607200 | 24000 | 24000 | 24100 | 23950 | 3321 |
| 615 | 20230728 | 090500 | 680866600 | 24000 | 24150 | 24200 | 24000 | 2671 |
| 616 | 20230728 | 090400 | 616607400 | 24100 | 24200 | 24250 | 24100 | 3042 |
| 617 | 20230728 | 090300 | 543211950 | 24250 | 24250 | 24300 | 24150 | 2990 |
| 618 | 20230728 | 090200 | 470733700 | 24250 | 24250 | 24300 | 24100 | 6971 |
| 619 | 20230728 | 090100 | 301828050 | 24300 | 23900 | 24450 | 23900 | 7455 |
| 620 | 20230728 | 090000 | 121421000 | 23800 | 23850 | 23900 | 23700 | 4697 |