31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 184600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 3 | 20230728 | 184500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230728 | 184400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230728 | 184300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230728 | 184200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230728 | 184100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230728 | 184000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230728 | 183900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230728 | 183800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230728 | 183700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230728 | 183600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230728 | 183500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230728 | 183400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230728 | 183300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230728 | 183200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230728 | 183100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230728 | 183000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230728 | 182900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230728 | 182800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230728 | 182700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230728 | 182600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230728 | 182500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230728 | 182400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230728 | 182300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230728 | 182200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230728 | 182100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230728 | 182000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230728 | 181900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230728 | 181800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230728 | 181700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230728 | 181600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 33 | 20230728 | 181500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230728 | 181400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230728 | 181300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230728 | 181200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230728 | 181100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230728 | 181000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230728 | 180900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230728 | 180800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230728 | 180700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230728 | 180600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230728 | 180500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230728 | 180400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230728 | 180300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230728 | 180200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230728 | 180100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230728 | 180000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230728 | 175900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230728 | 175800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230728 | 175700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230728 | 175600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230728 | 175500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230728 | 175400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230728 | 175300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230728 | 175200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230728 | 175100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230728 | 175000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230728 | 174900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230728 | 174800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230728 | 174700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230728 | 174600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 63 | 20230728 | 174500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230728 | 174400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230728 | 174300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230728 | 174200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230728 | 174100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230728 | 174000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230728 | 173900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230728 | 173800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230728 | 173700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230728 | 173600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230728 | 173500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230728 | 173400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230728 | 173300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230728 | 173200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230728 | 173100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230728 | 173000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230728 | 172900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230728 | 172800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230728 | 172700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230728 | 172600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230728 | 172500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230728 | 172400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230728 | 172300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230728 | 172200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230728 | 172100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230728 | 172000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230728 | 171900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230728 | 171800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230728 | 171700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230728 | 171600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 93 | 20230728 | 171500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230728 | 171400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230728 | 171300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230728 | 171200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230728 | 171100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230728 | 171000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230728 | 170900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230728 | 170800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230728 | 170700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230728 | 170600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230728 | 170500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230728 | 170400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230728 | 170300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230728 | 170200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230728 | 170100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230728 | 170000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230728 | 165900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230728 | 165800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230728 | 165700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230728 | 165600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230728 | 165500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230728 | 165400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230728 | 165300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230728 | 165200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230728 | 165100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230728 | 165000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230728 | 164900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230728 | 164800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230728 | 164700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230728 | 164600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 123 | 20230728 | 164500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230728 | 164400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230728 | 164300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230728 | 164200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230728 | 164100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230728 | 164000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230728 | 163900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230728 | 163800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230728 | 163700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230728 | 163600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230728 | 163500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230728 | 163400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230728 | 163300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230728 | 163200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230728 | 163100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230728 | 163000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230728 | 162900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230728 | 162800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230728 | 162700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230728 | 162600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230728 | 162500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230728 | 162400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230728 | 162300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230728 | 162200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230728 | 162100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230728 | 162000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230728 | 161900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230728 | 161800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230728 | 161700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230728 | 161600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 153 | 20230728 | 161500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230728 | 161400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230728 | 161300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230728 | 161200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230728 | 161100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230728 | 161000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230728 | 160900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230728 | 160800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230728 | 160700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230728 | 160600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230728 | 160500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230728 | 160400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230728 | 160300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230728 | 160200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230728 | 160100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230728 | 160000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230728 | 155900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230728 | 155800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230728 | 155700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230728 | 155600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230728 | 155500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230728 | 155400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230728 | 155300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230728 | 155200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230728 | 155100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230728 | 155000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230728 | 154900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230728 | 154800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230728 | 154700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230728 | 154600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 183 | 20230728 | 154500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230728 | 154400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230728 | 154300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230728 | 154200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230728 | 154100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230728 | 154000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230728 | 153900 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230728 | 153800 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230728 | 153700 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230728 | 153600 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230728 | 153500 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230728 | 153400 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230728 | 153300 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230728 | 153200 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230728 | 153100 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230728 | 153000 | 4478799000 | 23600 | 23600 | 23600 | 23600 | 3813 |
| 199 | 20230728 | 152900 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230728 | 152800 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230728 | 152700 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230728 | 152600 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230728 | 152500 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230728 | 152400 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230728 | 152300 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230728 | 152200 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230728 | 152100 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230728 | 152000 | 4388812200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230728 | 151900 | 4388812200 | 23400 | 23350 | 23500 | 23350 | 284 |
| 210 | 20230728 | 151800 | 4382147050 | 23450 | 23300 | 23450 | 23300 | 385 |
| 211 | 20230728 | 151700 | 4373153600 | 23450 | 23200 | 23450 | 23200 | 635 |
| 212 | 20230728 | 151600 | 4358327150 | 23200 | 23300 | 23300 | 23200 | 156 |
| 213 | 20230728 | 151500 | 4354692850 | 23300 | 23300 | 23300 | 23150 | 176 |
| 214 | 20230728 | 151400 | 4350611800 | 23300 | 23200 | 23300 | 23200 | 201 |
| 215 | 20230728 | 151300 | 4345948500 | 23200 | 23200 | 23200 | 23200 | 51 |
| 216 | 20230728 | 151200 | 4344765300 | 23200 | 23200 | 23200 | 23200 | 11 |
| 217 | 20230728 | 151100 | 4344510100 | 23200 | 23200 | 23200 | 23200 | 1 |
| 218 | 20230728 | 151000 | 4344486900 | 23300 | 23300 | 23300 | 23300 | 125 |
| 219 | 20230728 | 150900 | 4341574400 | 23150 | 23200 | 23250 | 23100 | 1045 |
| 220 | 20230728 | 150800 | 4317365400 | 23250 | 23250 | 23250 | 23250 | 43 |
| 221 | 20230728 | 150700 | 4316365650 | 23250 | 23250 | 23250 | 23250 | 11 |
| 222 | 20230728 | 150600 | 4316109900 | 23200 | 23250 | 23300 | 23200 | 421 |
| 223 | 20230728 | 150500 | 4306325100 | 23250 | 23250 | 23250 | 23250 | 180 |
| 224 | 20230728 | 150400 | 4302140100 | 23200 | 23300 | 23300 | 23200 | 241 |
| 225 | 20230728 | 150300 | 4296530000 | 23300 | 23100 | 23300 | 23100 | 783 |
| 226 | 20230728 | 150200 | 4278329000 | 23100 | 23150 | 23150 | 23050 | 517 |
| 227 | 20230728 | 150100 | 4266383850 | 23300 | 23500 | 23500 | 22950 | 10030 |
| 228 | 20230728 | 150000 | 4033693500 | 23550 | 23500 | 23550 | 23500 | 131 |
| 229 | 20230728 | 145900 | 4030612650 | 23500 | 23550 | 23550 | 23500 | 173 |
| 230 | 20230728 | 145800 | 4026543500 | 23600 | 23500 | 23600 | 23500 | 473 |
| 231 | 20230728 | 145700 | 4015388000 | 23600 | 23500 | 23600 | 23500 | 382 |
| 232 | 20230728 | 145600 | 4006390300 | 23600 | 23450 | 23600 | 23450 | 1491 |
| 233 | 20230728 | 145500 | 3971330350 | 23500 | 23500 | 23500 | 23500 | 11 |
| 234 | 20230728 | 145400 | 3971071850 | 23500 | 23500 | 23500 | 23500 | 86 |
| 235 | 20230728 | 145300 | 3969050850 | 23500 | 23500 | 23500 | 23500 | 82 |
| 236 | 20230728 | 145200 | 3967123850 | 23500 | 23500 | 23500 | 23500 | 4 |
| 237 | 20230728 | 145100 | 3967029850 | 23450 | 23550 | 23550 | 23450 | 171 |
| 238 | 20230728 | 145000 | 3963010950 | 23550 | 23450 | 23550 | 23450 | 331 |
| 239 | 20230728 | 144900 | 3955234450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20230728 | 144800 | 3955234450 | 23450 | 23500 | 23500 | 23450 | 190 |
| 241 | 20230728 | 144700 | 3950772900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20230728 | 144600 | 3950772900 | 23550 | 23600 | 23600 | 23550 | 221 |
| 243 | 20230728 | 144500 | 3945568100 | 23600 | 23600 | 23600 | 23600 | 588 |
| 244 | 20230728 | 144400 | 3931691300 | 23600 | 23450 | 23600 | 23450 | 1108 |
| 245 | 20230728 | 144300 | 3905648000 | 23450 | 23400 | 23450 | 23400 | 6 |
| 246 | 20230728 | 144200 | 3905507550 | 23450 | 23400 | 23450 | 23400 | 80 |
| 247 | 20230728 | 144100 | 3903635450 | 23400 | 23400 | 23400 | 23400 | 5 |
| 248 | 20230728 | 144000 | 3903518450 | 23400 | 23350 | 23400 | 23350 | 264 |
| 249 | 20230728 | 143900 | 3897343950 | 23350 | 23350 | 23350 | 23350 | 139 |
| 250 | 20230728 | 143800 | 3894098300 | 23400 | 23400 | 23400 | 23400 | 190 |
| 251 | 20230728 | 143700 | 3889652300 | 23350 | 23300 | 23350 | 23300 | 27 |
| 252 | 20230728 | 143600 | 3889022650 | 23300 | 23350 | 23350 | 23300 | 82 |
| 253 | 20230728 | 143500 | 3887108850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20230728 | 143400 | 3887108850 | 23400 | 23400 | 23400 | 23400 | 43 |
| 255 | 20230728 | 143300 | 3886102650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20230728 | 143200 | 3886102650 | 23400 | 23350 | 23400 | 23350 | 103 |
| 257 | 20230728 | 143100 | 3883697400 | 23300 | 23350 | 23350 | 23300 | 75 |
| 258 | 20230728 | 143000 | 3881946400 | 23350 | 23350 | 23450 | 23350 | 203 |
| 259 | 20230728 | 142900 | 3877201200 | 23350 | 23350 | 23350 | 23350 | 100 |
| 260 | 20230728 | 142800 | 3874866200 | 23400 | 23450 | 23450 | 23400 | 385 |
| 261 | 20230728 | 142700 | 3865851400 | 23450 | 23450 | 23450 | 23450 | 229 |
| 262 | 20230728 | 142600 | 3860481350 | 23500 | 23500 | 23500 | 23500 | 2 |
| 263 | 20230728 | 142500 | 3860434350 | 23450 | 23450 | 23450 | 23450 | 7 |
| 264 | 20230728 | 142400 | 3860270200 | 23450 | 23450 | 23450 | 23450 | 5 |
| 265 | 20230728 | 142300 | 3860152950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20230728 | 142200 | 3860152950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20230728 | 142100 | 3860152950 | 23500 | 23500 | 23500 | 23500 | 1 |
| 268 | 20230728 | 142000 | 3860129450 | 23450 | 23500 | 23500 | 23450 | 62 |
| 269 | 20230728 | 141900 | 3858672900 | 23500 | 23500 | 23500 | 23500 | 77 |
| 270 | 20230728 | 141800 | 3856863400 | 23450 | 23400 | 23450 | 23400 | 1245 |
| 271 | 20230728 | 141700 | 3827682750 | 23400 | 23400 | 23400 | 23400 | 82 |
| 272 | 20230728 | 141600 | 3825763950 | 23400 | 23400 | 23450 | 23350 | 479 |
| 273 | 20230728 | 141500 | 3814554000 | 23400 | 23350 | 23400 | 23350 | 56 |
| 274 | 20230728 | 141400 | 3813246350 | 23350 | 23350 | 23350 | 23350 | 143 |
| 275 | 20230728 | 141300 | 3809907300 | 23250 | 23350 | 23350 | 23250 | 248 |
| 276 | 20230728 | 141200 | 3804116600 | 23350 | 23400 | 23400 | 23300 | 112 |
| 277 | 20230728 | 141100 | 3801501400 | 23350 | 23300 | 23350 | 23250 | 1026 |
| 278 | 20230728 | 141000 | 3777579300 | 23300 | 23300 | 23300 | 23250 | 12 |
| 279 | 20230728 | 140900 | 3777299750 | 23300 | 23300 | 23300 | 23300 | 144 |
| 280 | 20230728 | 140800 | 3773944550 | 23300 | 23350 | 23350 | 23300 | 302 |
| 281 | 20230728 | 140700 | 3766907900 | 23350 | 23350 | 23350 | 23300 | 278 |
| 282 | 20230728 | 140600 | 3760426300 | 23300 | 23300 | 23300 | 23300 | 101 |
| 283 | 20230728 | 140500 | 3758073000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 284 | 20230728 | 140400 | 3758049650 | 23300 | 23300 | 23400 | 23300 | 368 |
| 285 | 20230728 | 140300 | 3749474300 | 23300 | 23300 | 23300 | 23300 | 161 |
| 286 | 20230728 | 140200 | 3745723000 | 23400 | 23400 | 23400 | 23400 | 23 |
| 287 | 20230728 | 140100 | 3745184800 | 23400 | 23400 | 23400 | 23400 | 1 |
| 288 | 20230728 | 140000 | 3745161400 | 23300 | 23300 | 23300 | 23300 | 20 |
| 289 | 20230728 | 135900 | 3744695400 | 23450 | 23450 | 23450 | 23450 | 40 |
| 290 | 20230728 | 135800 | 3743757400 | 23450 | 23350 | 23450 | 23250 | 436 |
| 291 | 20230728 | 135700 | 3733590450 | 23450 | 23450 | 23450 | 23350 | 1201 |
| 292 | 20230728 | 135600 | 3705537000 | 23450 | 23300 | 23450 | 23300 | 52 |
| 293 | 20230728 | 135500 | 3704322750 | 23400 | 23400 | 23400 | 23400 | 298 |
| 294 | 20230728 | 135400 | 3697349550 | 23300 | 23300 | 23300 | 23300 | 118 |
| 295 | 20230728 | 135300 | 3694600150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20230728 | 135200 | 3694600150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20230728 | 135100 | 3694600150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20230728 | 135000 | 3694600150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 299 | 20230728 | 134900 | 3694576750 | 23300 | 23400 | 23400 | 23300 | 2 |
| 300 | 20230728 | 134800 | 3694530050 | 23400 | 23300 | 23400 | 23250 | 454 |
| 301 | 20230728 | 134700 | 3683959100 | 23400 | 23400 | 23400 | 23400 | 23 |
| 302 | 20230728 | 134600 | 3683420900 | 23400 | 23400 | 23400 | 23400 | 1 |
| 303 | 20230728 | 134500 | 3683397500 | 23250 | 23250 | 23250 | 23250 | 50 |
| 304 | 20230728 | 134400 | 3682235000 | 23250 | 23300 | 23350 | 23250 | 1159 |
| 305 | 20230728 | 134300 | 3655245400 | 23300 | 23350 | 23350 | 23300 | 2 |
| 306 | 20230728 | 134200 | 3655198750 | 23300 | 23300 | 23300 | 23300 | 584 |
| 307 | 20230728 | 134100 | 3641591550 | 23300 | 23350 | 23350 | 23300 | 440 |
| 308 | 20230728 | 134000 | 3631337150 | 23350 | 23350 | 23350 | 23350 | 58 |
| 309 | 20230728 | 133900 | 3629982850 | 23400 | 23400 | 23400 | 23400 | 112 |
| 310 | 20230728 | 133800 | 3627362050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20230728 | 133700 | 3627362050 | 23350 | 23400 | 23400 | 23350 | 76 |
| 312 | 20230728 | 133600 | 3625584450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 313 | 20230728 | 133500 | 3625584450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 314 | 20230728 | 133400 | 3625584450 | 23450 | 23450 | 23450 | 23450 | 500 |
| 315 | 20230728 | 133300 | 3613859450 | 23400 | 23450 | 23450 | 23400 | 5 |
| 316 | 20230728 | 133200 | 3613742300 | 23450 | 23450 | 23450 | 23450 | 6 |
| 317 | 20230728 | 133100 | 3613601600 | 23500 | 23500 | 23500 | 23500 | 1 |
| 318 | 20230728 | 133000 | 3613578100 | 23400 | 23500 | 23500 | 23400 | 402 |
| 319 | 20230728 | 132900 | 3604171200 | 23400 | 23400 | 23400 | 23400 | 297 |
| 320 | 20230728 | 132800 | 3597221400 | 23400 | 23400 | 23400 | 23400 | 78 |
| 321 | 20230728 | 132700 | 3595396200 | 23400 | 23400 | 23400 | 23400 | 6 |
| 322 | 20230728 | 132600 | 3595255800 | 23400 | 23500 | 23550 | 23400 | 104 |
| 323 | 20230728 | 132500 | 3592811300 | 23550 | 23500 | 23550 | 23500 | 3 |
| 324 | 20230728 | 132400 | 3592740750 | 23500 | 23500 | 23550 | 23500 | 798 |
| 325 | 20230728 | 132300 | 3573977300 | 23450 | 23400 | 23450 | 23400 | 131 |
| 326 | 20230728 | 132200 | 3570910350 | 23450 | 23400 | 23450 | 23400 | 538 |
| 327 | 20230728 | 132100 | 3558312150 | 23400 | 23450 | 23450 | 23400 | 2 |
| 328 | 20230728 | 132000 | 3558265300 | 23250 | 23400 | 23400 | 23250 | 577 |
| 329 | 20230728 | 131900 | 3544830100 | 23400 | 23400 | 23400 | 23400 | 59 |
| 330 | 20230728 | 131800 | 3543449500 | 23400 | 23400 | 23400 | 23400 | 1 |
| 331 | 20230728 | 131700 | 3543426100 | 23450 | 23450 | 23450 | 23450 | 292 |
| 332 | 20230728 | 131600 | 3536578700 | 23500 | 23450 | 23500 | 23450 | 125 |
| 333 | 20230728 | 131500 | 3533646900 | 23500 | 23500 | 23500 | 23500 | 5 |
| 334 | 20230728 | 131400 | 3533529400 | 23500 | 23550 | 23550 | 23400 | 433 |
| 335 | 20230728 | 131300 | 3523377100 | 23500 | 23550 | 23650 | 23450 | 396 |
| 336 | 20230728 | 131200 | 3514055800 | 23500 | 23350 | 23500 | 23350 | 1008 |
| 337 | 20230728 | 131100 | 3490433900 | 23300 | 23300 | 23300 | 23300 | 1 |
| 338 | 20230728 | 131000 | 3490410600 | 23300 | 23300 | 23300 | 23300 | 450 |
| 339 | 20230728 | 130900 | 3479925600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 340 | 20230728 | 130800 | 3479925600 | 23250 | 23300 | 23300 | 23250 | 281 |
| 341 | 20230728 | 130700 | 3473378350 | 23300 | 23300 | 23300 | 23300 | 311 |
| 342 | 20230728 | 130600 | 3466132050 | 23250 | 23250 | 23250 | 23250 | 134 |
| 343 | 20230728 | 130500 | 3463016550 | 23300 | 23300 | 23300 | 23300 | 98 |
| 344 | 20230728 | 130400 | 3460733150 | 23350 | 23350 | 23350 | 23350 | 21 |
| 345 | 20230728 | 130300 | 3460242800 | 23300 | 23350 | 23400 | 23300 | 32 |
| 346 | 20230728 | 130200 | 3459495600 | 23400 | 23400 | 23400 | 23400 | 32 |
| 347 | 20230728 | 130100 | 3458746800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 348 | 20230728 | 130000 | 3458746800 | 23450 | 23250 | 23450 | 23250 | 816 |
| 349 | 20230728 | 125900 | 3439696150 | 23250 | 23250 | 23300 | 23200 | 1144 |
| 350 | 20230728 | 125800 | 3413100600 | 23300 | 23300 | 23350 | 23250 | 306 |
| 351 | 20230728 | 125700 | 3405970600 | 23350 | 23400 | 23400 | 23250 | 365 |
| 352 | 20230728 | 125600 | 3397476500 | 23300 | 23400 | 23400 | 23300 | 382 |
| 353 | 20230728 | 125500 | 3388575300 | 23350 | 23350 | 23350 | 23350 | 125 |
| 354 | 20230728 | 125400 | 3385656550 | 23350 | 23350 | 23350 | 23350 | 51 |
| 355 | 20230728 | 125300 | 3384465700 | 23400 | 23400 | 23400 | 23400 | 11 |
| 356 | 20230728 | 125200 | 3384208300 | 23350 | 23350 | 23350 | 23350 | 17 |
| 357 | 20230728 | 125100 | 3383811350 | 23400 | 23400 | 23400 | 23400 | 5 |
| 358 | 20230728 | 125000 | 3383694350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 359 | 20230728 | 124900 | 3383694350 | 23450 | 23400 | 23450 | 23400 | 126 |
| 360 | 20230728 | 124800 | 3380743450 | 23450 | 23400 | 23450 | 23400 | 70 |
| 361 | 20230728 | 124700 | 3379105400 | 23450 | 23450 | 23450 | 23450 | 25 |
| 362 | 20230728 | 124600 | 3378519150 | 23450 | 23500 | 23500 | 23450 | 10 |
| 363 | 20230728 | 124500 | 3378284400 | 23450 | 23500 | 23550 | 23450 | 476 |
| 364 | 20230728 | 124400 | 3367120350 | 23500 | 23550 | 23550 | 23500 | 36 |
| 365 | 20230728 | 124300 | 3366272600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 366 | 20230728 | 124200 | 3366272600 | 23500 | 23500 | 23500 | 23500 | 120 |
| 367 | 20230728 | 124100 | 3363452600 | 23500 | 23600 | 23600 | 23500 | 706 |
| 368 | 20230728 | 124000 | 3346830350 | 23600 | 23600 | 23600 | 23600 | 370 |
| 369 | 20230728 | 123900 | 3338098350 | 23650 | 23550 | 23650 | 23550 | 3060 |
| 370 | 20230728 | 123800 | 3265814500 | 23550 | 23550 | 23550 | 23550 | 1 |
| 371 | 20230728 | 123700 | 3265790950 | 23550 | 23550 | 23550 | 23500 | 130 |
| 372 | 20230728 | 123600 | 3262731950 | 23500 | 23550 | 23550 | 23500 | 16 |
| 373 | 20230728 | 123500 | 3262355800 | 23550 | 23500 | 23550 | 23500 | 152 |
| 374 | 20230728 | 123400 | 3258777700 | 23500 | 23450 | 23500 | 23400 | 368 |
| 375 | 20230728 | 123300 | 3250130200 | 23500 | 23500 | 23550 | 23500 | 223 |
| 376 | 20230728 | 123200 | 3244889650 | 23500 | 23450 | 23500 | 23450 | 158 |
| 377 | 20230728 | 123100 | 3241183700 | 23450 | 23400 | 23450 | 23400 | 360 |
| 378 | 20230728 | 123000 | 3232741950 | 23400 | 23400 | 23400 | 23400 | 35 |
| 379 | 20230728 | 122900 | 3231922950 | 23450 | 23450 | 23450 | 23450 | 2 |
| 380 | 20230728 | 122800 | 3231876050 | 23450 | 23400 | 23450 | 23400 | 60 |
| 381 | 20230728 | 122700 | 3230472000 | 23450 | 23350 | 23450 | 23350 | 301 |
| 382 | 20230728 | 122600 | 3223443550 | 23350 | 23350 | 23350 | 23350 | 3 |
| 383 | 20230728 | 122500 | 3223373500 | 23350 | 23350 | 23350 | 23350 | 26 |
| 384 | 20230728 | 122400 | 3222766400 | 23350 | 23350 | 23400 | 23350 | 71 |
| 385 | 20230728 | 122300 | 3221105600 | 23350 | 23350 | 23350 | 23350 | 18 |
| 386 | 20230728 | 122200 | 3220685300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 387 | 20230728 | 122100 | 3220685300 | 23350 | 23350 | 23350 | 23250 | 726 |
| 388 | 20230728 | 122000 | 3203735200 | 23350 | 23300 | 23350 | 23300 | 301 |
| 389 | 20230728 | 121900 | 3196711850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 390 | 20230728 | 121800 | 3196711850 | 23300 | 23300 | 23300 | 23300 | 1178 |
| 391 | 20230728 | 121700 | 3169264450 | 23350 | 23350 | 23350 | 23350 | 0 |
| 392 | 20230728 | 121600 | 3169264450 | 23350 | 23350 | 23350 | 23350 | 1 |
| 393 | 20230728 | 121500 | 3169241100 | 23300 | 23300 | 23300 | 23300 | 1036 |
| 394 | 20230728 | 121400 | 3145102300 | 23300 | 23300 | 23300 | 23300 | 901 |
| 395 | 20230728 | 121300 | 3124109000 | 23300 | 23300 | 23300 | 23300 | 20 |
| 396 | 20230728 | 121200 | 3123643000 | 23300 | 23300 | 23350 | 23300 | 221 |
| 397 | 20230728 | 121100 | 3118493650 | 23300 | 23300 | 23300 | 23250 | 214 |
| 398 | 20230728 | 121000 | 3113512450 | 23300 | 23300 | 23300 | 23250 | 157 |
| 399 | 20230728 | 120900 | 3109855400 | 23300 | 23300 | 23300 | 23300 | 100 |
| 400 | 20230728 | 120800 | 3107525400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 401 | 20230728 | 120700 | 3107525400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 402 | 20230728 | 120600 | 3107525400 | 23350 | 23250 | 23350 | 23250 | 549 |
| 403 | 20230728 | 120500 | 3094743850 | 23300 | 23300 | 23350 | 23250 | 406 |
| 404 | 20230728 | 120400 | 3085287650 | 23300 | 23300 | 23300 | 23300 | 253 |
| 405 | 20230728 | 120300 | 3079392750 | 23350 | 23350 | 23350 | 23350 | 10 |
| 406 | 20230728 | 120200 | 3079159250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 407 | 20230728 | 120100 | 3079159250 | 23350 | 23400 | 23400 | 23350 | 86 |
| 408 | 20230728 | 120000 | 3077147600 | 23400 | 23300 | 23400 | 23300 | 36 |
| 409 | 20230728 | 115900 | 3076306950 | 23350 | 23350 | 23350 | 23350 | 95 |
| 410 | 20230728 | 115800 | 3074088700 | 23400 | 23400 | 23400 | 23350 | 91 |
| 411 | 20230728 | 115700 | 3071963300 | 23400 | 23450 | 23450 | 23400 | 44 |
| 412 | 20230728 | 115600 | 3070933400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 413 | 20230728 | 115500 | 3070933400 | 23400 | 23450 | 23450 | 23400 | 18 |
| 414 | 20230728 | 115400 | 3070511500 | 23450 | 23450 | 23450 | 23450 | 412 |
| 415 | 20230728 | 115300 | 3060850100 | 23350 | 23500 | 23500 | 23350 | 31 |
| 416 | 20230728 | 115200 | 3060125950 | 23500 | 23350 | 23500 | 23350 | 258 |
| 417 | 20230728 | 115100 | 3054101250 | 23350 | 23400 | 23400 | 23350 | 114 |
| 418 | 20230728 | 115000 | 3051436200 | 23450 | 23400 | 23450 | 23400 | 149 |
| 419 | 20230728 | 114900 | 3047947150 | 23400 | 23500 | 23500 | 23400 | 388 |
| 420 | 20230728 | 114800 | 3038849150 | 23450 | 23500 | 23500 | 23450 | 30 |
| 421 | 20230728 | 114700 | 3038144600 | 23500 | 23500 | 23550 | 23500 | 408 |
| 422 | 20230728 | 114600 | 3028554100 | 23550 | 23500 | 23550 | 23500 | 226 |
| 423 | 20230728 | 114500 | 3023235550 | 23500 | 23450 | 23500 | 23450 | 320 |
| 424 | 20230728 | 114400 | 3015727400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 425 | 20230728 | 114300 | 3015727400 | 23450 | 23450 | 23450 | 23450 | 86 |
| 426 | 20230728 | 114200 | 3013710700 | 23400 | 23400 | 23400 | 23400 | 15 |
| 427 | 20230728 | 114100 | 3013359700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 428 | 20230728 | 114000 | 3013359700 | 23400 | 23450 | 23450 | 23400 | 306 |
| 429 | 20230728 | 113900 | 3006197800 | 23450 | 23450 | 23450 | 23450 | 84 |
| 430 | 20230728 | 113800 | 3004228000 | 23450 | 23450 | 23450 | 23450 | 344 |
| 431 | 20230728 | 113700 | 2996161200 | 23400 | 23350 | 23400 | 23350 | 845 |
| 432 | 20230728 | 113600 | 2976425900 | 23350 | 23350 | 23350 | 23350 | 54 |
| 433 | 20230728 | 113500 | 2975165000 | 23400 | 23400 | 23450 | 23400 | 105 |
| 434 | 20230728 | 113400 | 2972707900 | 23400 | 23350 | 23400 | 23350 | 75 |
| 435 | 20230728 | 113300 | 2970953150 | 23350 | 23450 | 23450 | 23350 | 361 |
| 436 | 20230728 | 113200 | 2962514900 | 23500 | 23500 | 23500 | 23500 | 16 |
| 437 | 20230728 | 113100 | 2962138900 | 23500 | 23600 | 23600 | 23500 | 258 |
| 438 | 20230728 | 113000 | 2956060350 | 23600 | 23650 | 23650 | 23600 | 612 |
| 439 | 20230728 | 112900 | 2941600400 | 23650 | 23600 | 23650 | 23550 | 1067 |
| 440 | 20230728 | 112800 | 2916421200 | 23550 | 23550 | 23600 | 23550 | 159 |
| 441 | 20230728 | 112700 | 2912676200 | 23550 | 23500 | 23550 | 23500 | 648 |
| 442 | 20230728 | 112600 | 2897416350 | 23500 | 23500 | 23500 | 23500 | 165 |
| 443 | 20230728 | 112500 | 2893538850 | 23500 | 23450 | 23500 | 23450 | 3 |
| 444 | 20230728 | 112400 | 2893468400 | 23450 | 23500 | 23500 | 23450 | 187 |
| 445 | 20230728 | 112300 | 2889076400 | 23550 | 23500 | 23550 | 23450 | 528 |
| 446 | 20230728 | 112200 | 2876668800 | 23500 | 23450 | 23500 | 23400 | 47 |
| 447 | 20230728 | 112100 | 2875566550 | 23450 | 23550 | 23600 | 23450 | 921 |
| 448 | 20230728 | 112000 | 2853913800 | 23550 | 23450 | 23550 | 23450 | 596 |
| 449 | 20230728 | 111900 | 2839878100 | 23500 | 23500 | 23500 | 23500 | 324 |
| 450 | 20230728 | 111800 | 2832264100 | 23500 | 23400 | 23500 | 23400 | 7 |
| 451 | 20230728 | 111700 | 2832099800 | 23450 | 23350 | 23450 | 23350 | 258 |
| 452 | 20230728 | 111600 | 2826053500 | 23400 | 23400 | 23400 | 23400 | 317 |
| 453 | 20230728 | 111500 | 2818635700 | 23400 | 23400 | 23400 | 23400 | 6 |
| 454 | 20230728 | 111400 | 2818495300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 455 | 20230728 | 111300 | 2818495300 | 23500 | 23500 | 23500 | 23450 | 282 |
| 456 | 20230728 | 111200 | 2811879250 | 23450 | 23500 | 23500 | 23450 | 276 |
| 457 | 20230728 | 111100 | 2805400750 | 23500 | 23450 | 23550 | 23450 | 1514 |
| 458 | 20230728 | 111000 | 2769795150 | 23450 | 23300 | 23450 | 23300 | 1336 |
| 459 | 20230728 | 110900 | 2738537000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 460 | 20230728 | 110800 | 2738537000 | 23300 | 23300 | 23300 | 23250 | 32 |
| 461 | 20230728 | 110700 | 2737791450 | 23400 | 23350 | 23400 | 23350 | 184 |
| 462 | 20230728 | 110600 | 2733494950 | 23350 | 23300 | 23350 | 23250 | 1255 |
| 463 | 20230728 | 110500 | 2704193450 | 23350 | 23350 | 23350 | 23350 | 1 |
| 464 | 20230728 | 110400 | 2704170100 | 23300 | 23300 | 23300 | 23300 | 30 |
| 465 | 20230728 | 110300 | 2703471100 | 23250 | 23350 | 23350 | 23250 | 156 |
| 466 | 20230728 | 110200 | 2699840700 | 23350 | 23300 | 23400 | 23300 | 399 |
| 467 | 20230728 | 110100 | 2690517850 | 23200 | 23200 | 23200 | 23200 | 8 |
| 468 | 20230728 | 110000 | 2690332250 | 23300 | 23250 | 23300 | 23250 | 229 |
| 469 | 20230728 | 105900 | 2685007750 | 23250 | 23300 | 23300 | 23250 | 74 |
| 470 | 20230728 | 105800 | 2683287000 | 23300 | 23250 | 23300 | 23250 | 203 |
| 471 | 20230728 | 105700 | 2678567200 | 23250 | 23250 | 23250 | 23200 | 39 |
| 472 | 20230728 | 105600 | 2677660800 | 23250 | 23300 | 23300 | 23250 | 185 |
| 473 | 20230728 | 105500 | 2673351600 | 23300 | 23400 | 23400 | 23300 | 186 |
| 474 | 20230728 | 105400 | 2669007850 | 23400 | 23400 | 23400 | 23400 | 10 |
| 475 | 20230728 | 105300 | 2668773850 | 23450 | 23350 | 23500 | 23350 | 107 |
| 476 | 20230728 | 105200 | 2666267850 | 23500 | 23400 | 23500 | 23400 | 998 |
| 477 | 20230728 | 105100 | 2642869550 | 23400 | 23400 | 23400 | 23250 | 546 |
| 478 | 20230728 | 105000 | 2630148750 | 23400 | 23400 | 23400 | 23400 | 25 |
| 479 | 20230728 | 104900 | 2629563750 | 23350 | 23350 | 23400 | 23350 | 13 |
| 480 | 20230728 | 104800 | 2629260150 | 23400 | 23400 | 23400 | 23350 | 150 |
| 481 | 20230728 | 104700 | 2625750200 | 23350 | 23350 | 23400 | 23350 | 310 |
| 482 | 20230728 | 104600 | 2618503300 | 23350 | 23350 | 23350 | 23350 | 62 |
| 483 | 20230728 | 104500 | 2617055600 | 23300 | 23300 | 23300 | 23300 | 221 |
| 484 | 20230728 | 104400 | 2611906300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 485 | 20230728 | 104300 | 2611906300 | 23350 | 23350 | 23350 | 23350 | 40 |
| 486 | 20230728 | 104200 | 2610972300 | 23400 | 23350 | 23400 | 23350 | 38 |
| 487 | 20230728 | 104100 | 2610084950 | 23400 | 23350 | 23400 | 23300 | 12 |
| 488 | 20230728 | 104000 | 2609805100 | 23400 | 23200 | 23400 | 23200 | 507 |
| 489 | 20230728 | 103900 | 2597976200 | 23200 | 23350 | 23350 | 23200 | 357 |
| 490 | 20230728 | 103800 | 2589675450 | 23300 | 23300 | 23300 | 23300 | 266 |
| 491 | 20230728 | 103700 | 2583477650 | 23250 | 23250 | 23250 | 23200 | 727 |
| 492 | 20230728 | 103600 | 2566583400 | 23200 | 23250 | 23250 | 23200 | 140 |
| 493 | 20230728 | 103500 | 2563331000 | 23150 | 23200 | 23200 | 23150 | 674 |
| 494 | 20230728 | 103400 | 2547724750 | 23200 | 23150 | 23200 | 23150 | 155 |
| 495 | 20230728 | 103300 | 2544134350 | 23250 | 23150 | 23300 | 23150 | 47 |
| 496 | 20230728 | 103200 | 2543041700 | 23150 | 23200 | 23300 | 23150 | 167 |
| 497 | 20230728 | 103100 | 2539169300 | 23200 | 23200 | 23200 | 23200 | 100 |
| 498 | 20230728 | 103000 | 2536849300 | 23200 | 23150 | 23250 | 23150 | 755 |
| 499 | 20230728 | 102900 | 2519317900 | 23150 | 23350 | 23350 | 23150 | 494 |
| 500 | 20230728 | 102800 | 2507857400 | 23300 | 23300 | 23300 | 23300 | 56 |
| 501 | 20230728 | 102700 | 2506552600 | 23300 | 23400 | 23450 | 23300 | 163 |
| 502 | 20230728 | 102600 | 2502748900 | 23400 | 23500 | 23500 | 23400 | 383 |
| 503 | 20230728 | 102500 | 2493782200 | 23550 | 23450 | 23550 | 23450 | 626 |
| 504 | 20230728 | 102400 | 2479071800 | 23400 | 23450 | 23500 | 23400 | 38 |
| 505 | 20230728 | 102300 | 2478181700 | 23450 | 23450 | 23450 | 23450 | 5 |
| 506 | 20230728 | 102200 | 2478064450 | 23500 | 23400 | 23500 | 23350 | 12 |
| 507 | 20230728 | 102100 | 2477783600 | 23500 | 23400 | 23500 | 23400 | 2775 |
| 508 | 20230728 | 102000 | 2412735000 | 23400 | 23350 | 23450 | 23350 | 408 |
| 509 | 20230728 | 101900 | 2403189350 | 23350 | 23300 | 23350 | 23300 | 231 |
| 510 | 20230728 | 101800 | 2397806950 | 23300 | 23350 | 23350 | 23300 | 276 |
| 511 | 20230728 | 101700 | 2391369000 | 23400 | 23350 | 23400 | 23350 | 630 |
| 512 | 20230728 | 101600 | 2376629200 | 23400 | 23400 | 23450 | 23400 | 176 |
| 513 | 20230728 | 101500 | 2372506400 | 23450 | 23500 | 23500 | 23450 | 492 |
| 514 | 20230728 | 101400 | 2360954000 | 23450 | 23400 | 23500 | 23400 | 1083 |
| 515 | 20230728 | 101300 | 2335546750 | 23400 | 23300 | 23400 | 23300 | 47 |
| 516 | 20230728 | 101200 | 2334451450 | 23300 | 23400 | 23400 | 23300 | 956 |
| 517 | 20230728 | 101100 | 2312091050 | 23400 | 23350 | 23450 | 23350 | 571 |
| 518 | 20230728 | 101000 | 2298716750 | 23200 | 23200 | 23200 | 23200 | 286 |
| 519 | 20230728 | 100900 | 2292081550 | 23200 | 23300 | 23350 | 23150 | 1375 |
| 520 | 20230728 | 100800 | 2260219100 | 23250 | 23250 | 23250 | 23150 | 666 |
| 521 | 20230728 | 100700 | 2244765300 | 23250 | 23300 | 23350 | 23250 | 308 |
| 522 | 20230728 | 100600 | 2237600450 | 23300 | 23350 | 23400 | 23300 | 515 |
| 523 | 20230728 | 100500 | 2225573900 | 23450 | 23400 | 23450 | 23400 | 605 |
| 524 | 20230728 | 100400 | 2211413200 | 23400 | 23400 | 23450 | 23400 | 620 |
| 525 | 20230728 | 100300 | 2196901450 | 23350 | 23350 | 23500 | 23350 | 2221 |
| 526 | 20230728 | 100200 | 2144857200 | 23400 | 23200 | 23400 | 23200 | 2013 |
| 527 | 20230728 | 100100 | 2097986000 | 23150 | 23200 | 23200 | 23150 | 147 |
| 528 | 20230728 | 100000 | 2094582900 | 23200 | 23150 | 23200 | 23150 | 144 |
| 529 | 20230728 | 095900 | 2091249250 | 23150 | 23100 | 23150 | 23050 | 203 |
| 530 | 20230728 | 095800 | 2086559950 | 23150 | 23150 | 23150 | 23100 | 487 |
| 531 | 20230728 | 095700 | 2075297100 | 23150 | 23250 | 23250 | 23150 | 588 |
| 532 | 20230728 | 095600 | 2061668600 | 23250 | 23250 | 23300 | 23250 | 112 |
| 533 | 20230728 | 095500 | 2059062100 | 23300 | 23250 | 23300 | 23250 | 2 |
| 534 | 20230728 | 095400 | 2059015550 | 23250 | 23200 | 23250 | 23100 | 290 |
| 535 | 20230728 | 095300 | 2052291400 | 23200 | 23100 | 23200 | 23100 | 91 |
| 536 | 20230728 | 095200 | 2050187400 | 23100 | 23350 | 23350 | 23100 | 784 |
| 537 | 20230728 | 095100 | 2031951700 | 23350 | 23400 | 23400 | 23350 | 98 |
| 538 | 20230728 | 095000 | 2029660250 | 23350 | 23150 | 23350 | 23100 | 1768 |
| 539 | 20230728 | 094900 | 1988579150 | 23200 | 23200 | 23200 | 23200 | 139 |
| 540 | 20230728 | 094800 | 1985354350 | 23250 | 23200 | 23300 | 23200 | 58 |
| 541 | 20230728 | 094700 | 1984007900 | 23200 | 23250 | 23250 | 23200 | 373 |
| 542 | 20230728 | 094600 | 1975343150 | 23300 | 23300 | 23300 | 23200 | 280 |
| 543 | 20230728 | 094500 | 1968819950 | 23300 | 23250 | 23300 | 23250 | 33 |
| 544 | 20230728 | 094400 | 1968052350 | 23300 | 23200 | 23300 | 23100 | 284 |
| 545 | 20230728 | 094300 | 1961473250 | 23200 | 23200 | 23300 | 23200 | 553 |
| 546 | 20230728 | 094200 | 1948639350 | 23200 | 23200 | 23350 | 23200 | 268 |
| 547 | 20230728 | 094100 | 1942421500 | 23200 | 23150 | 23300 | 23100 | 2006 |
| 548 | 20230728 | 094000 | 1895853800 | 23100 | 23200 | 23200 | 23100 | 309 |
| 549 | 20230728 | 093900 | 1888712900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 550 | 20230728 | 093800 | 1888712900 | 23200 | 23200 | 23200 | 23100 | 54 |
| 551 | 20230728 | 093700 | 1887465100 | 23200 | 23050 | 23200 | 23050 | 196 |
| 552 | 20230728 | 093600 | 1882925550 | 23150 | 23100 | 23150 | 23050 | 141 |
| 553 | 20230728 | 093500 | 1879663500 | 23000 | 23150 | 23200 | 23000 | 275 |
| 554 | 20230728 | 093400 | 1873294500 | 23200 | 23150 | 23200 | 23150 | 234 |
| 555 | 20230728 | 093300 | 1867866350 | 23200 | 23200 | 23200 | 23150 | 196 |
| 556 | 20230728 | 093200 | 1863324300 | 23250 | 23200 | 23250 | 23150 | 679 |
| 557 | 20230728 | 093100 | 1847568700 | 23250 | 23300 | 23300 | 23200 | 143 |
| 558 | 20230728 | 093000 | 1844240450 | 23300 | 23200 | 23300 | 23150 | 1431 |
| 559 | 20230728 | 092900 | 1810981200 | 23100 | 22900 | 23150 | 22900 | 1822 |
| 560 | 20230728 | 092800 | 1769027600 | 22850 | 22950 | 23000 | 22850 | 1759 |
| 561 | 20230728 | 092700 | 1728748450 | 22950 | 23150 | 23150 | 22950 | 1387 |
| 562 | 20230728 | 092600 | 1696823400 | 23100 | 23100 | 23100 | 23100 | 346 |
| 563 | 20230728 | 092500 | 1688830800 | 23150 | 23200 | 23200 | 23150 | 786 |
| 564 | 20230728 | 092400 | 1670602000 | 23200 | 23100 | 23200 | 23100 | 940 |
| 565 | 20230728 | 092300 | 1648844550 | 23100 | 23000 | 23100 | 23000 | 233 |
| 566 | 20230728 | 092200 | 1643485450 | 23000 | 23100 | 23100 | 22950 | 554 |
| 567 | 20230728 | 092100 | 1630746250 | 23150 | 23050 | 23200 | 23050 | 522 |
| 568 | 20230728 | 092000 | 1618665100 | 23050 | 23150 | 23150 | 22950 | 2638 |
| 569 | 20230728 | 091900 | 1557938200 | 23150 | 23250 | 23300 | 23100 | 1074 |
| 570 | 20230728 | 091800 | 1533056400 | 23250 | 23300 | 23300 | 23200 | 2063 |
| 571 | 20230728 | 091700 | 1485158800 | 23400 | 23450 | 23500 | 23300 | 2745 |
| 572 | 20230728 | 091600 | 1421002450 | 23450 | 23150 | 23550 | 23150 | 5154 |
| 573 | 20230728 | 091500 | 1300306600 | 23300 | 23100 | 23300 | 23100 | 4126 |
| 574 | 20230728 | 091400 | 1204710150 | 23100 | 23050 | 23100 | 22950 | 1586 |
| 575 | 20230728 | 091300 | 1168138550 | 23050 | 22700 | 23100 | 22650 | 3602 |
| 576 | 20230728 | 091200 | 1085690000 | 22800 | 22800 | 22850 | 22650 | 248 |
| 577 | 20230728 | 091100 | 1080040150 | 22850 | 22800 | 22850 | 22750 | 251 |
| 578 | 20230728 | 091000 | 1074322450 | 22800 | 22600 | 22800 | 22600 | 1101 |
| 579 | 20230728 | 090900 | 1049265650 | 22550 | 22600 | 22700 | 22550 | 1600 |
| 580 | 20230728 | 090800 | 1013075050 | 22750 | 22700 | 22800 | 22550 | 2278 |
| 581 | 20230728 | 090700 | 961501250 | 22700 | 22850 | 22850 | 22700 | 1363 |
| 582 | 20230728 | 090600 | 930495500 | 22850 | 22650 | 22850 | 22650 | 877 |
| 583 | 20230728 | 090500 | 910557200 | 22750 | 22950 | 22950 | 22700 | 1794 |
| 584 | 20230728 | 090400 | 869726100 | 22950 | 22650 | 23000 | 22550 | 3349 |
| 585 | 20230728 | 090300 | 793484350 | 22650 | 23200 | 23200 | 22650 | 5667 |
| 586 | 20230728 | 090200 | 663560400 | 23200 | 23050 | 23250 | 22950 | 5137 |
| 587 | 20230728 | 090100 | 544598850 | 23000 | 22900 | 23350 | 22750 | 14235 |
| 588 | 20230728 | 090000 | 215371800 | 22850 | 22450 | 23300 | 22400 | 8332 |