33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 3 | 20230728 | 192700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230728 | 192600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230728 | 192500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230728 | 192400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230728 | 192300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230728 | 192200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230728 | 192100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230728 | 192000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230728 | 191900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230728 | 191800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230728 | 191700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230728 | 191600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230728 | 191500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230728 | 191400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230728 | 191300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230728 | 191200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230728 | 191100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230728 | 191000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230728 | 190900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230728 | 190800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230728 | 190700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230728 | 190600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230728 | 190500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230728 | 190400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230728 | 190300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230728 | 190200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230728 | 190100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230728 | 190000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230728 | 185900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230728 | 185800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 33 | 20230728 | 185700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230728 | 185600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230728 | 185500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230728 | 185400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230728 | 185300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230728 | 185200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230728 | 185100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230728 | 185000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230728 | 184900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230728 | 184800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230728 | 184700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230728 | 184600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230728 | 184500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230728 | 184400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230728 | 184300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230728 | 184200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230728 | 184100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230728 | 184000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230728 | 183900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230728 | 183800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230728 | 183700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230728 | 183600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230728 | 183500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230728 | 183400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230728 | 183300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230728 | 183200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230728 | 183100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230728 | 183000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230728 | 182900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230728 | 182800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 63 | 20230728 | 182700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230728 | 182600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230728 | 182500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230728 | 182400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230728 | 182300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230728 | 182200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230728 | 182100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230728 | 182000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230728 | 181900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230728 | 181800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230728 | 181700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230728 | 181600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230728 | 181500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230728 | 181400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230728 | 181300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230728 | 181200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230728 | 181100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230728 | 181000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230728 | 180900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230728 | 180800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230728 | 180700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230728 | 180600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230728 | 180500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230728 | 180400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230728 | 180300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230728 | 180200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230728 | 180100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230728 | 180000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230728 | 175900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230728 | 175800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 93 | 20230728 | 175700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230728 | 175600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230728 | 175500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230728 | 175400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230728 | 175300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230728 | 175200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230728 | 175100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230728 | 175000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230728 | 174900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230728 | 174800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230728 | 174700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230728 | 174600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230728 | 174500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230728 | 174400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230728 | 174300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230728 | 174200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230728 | 174100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230728 | 174000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230728 | 173900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230728 | 173800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230728 | 173700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230728 | 173600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230728 | 173500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230728 | 173400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230728 | 173300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230728 | 173200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230728 | 173100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230728 | 173000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230728 | 172900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230728 | 172800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 123 | 20230728 | 172700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230728 | 172600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230728 | 172500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230728 | 172400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230728 | 172300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230728 | 172200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230728 | 172100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230728 | 172000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230728 | 171900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230728 | 171800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230728 | 171700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230728 | 171600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230728 | 171500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230728 | 171400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230728 | 171300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230728 | 171200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230728 | 171100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230728 | 171000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230728 | 170900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230728 | 170800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230728 | 170700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230728 | 170600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230728 | 170500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230728 | 170400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230728 | 170300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230728 | 170200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230728 | 170100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230728 | 170000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230728 | 165900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230728 | 165800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 153 | 20230728 | 165700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230728 | 165600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230728 | 165500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230728 | 165400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230728 | 165300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230728 | 165200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230728 | 165100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230728 | 165000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230728 | 164900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230728 | 164800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230728 | 164700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230728 | 164600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230728 | 164500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230728 | 164400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230728 | 164300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230728 | 164200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230728 | 164100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230728 | 164000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230728 | 163900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230728 | 163800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230728 | 163700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230728 | 163600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230728 | 163500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230728 | 163400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230728 | 163300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230728 | 163200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230728 | 163100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230728 | 163000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230728 | 162900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230728 | 162800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 183 | 20230728 | 162700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230728 | 162600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230728 | 162500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230728 | 162400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230728 | 162300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230728 | 162200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230728 | 162100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230728 | 162000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230728 | 161900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230728 | 161800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230728 | 161700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230728 | 161600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230728 | 161500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230728 | 161400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230728 | 161300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230728 | 161200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230728 | 161100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230728 | 161000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230728 | 160900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230728 | 160800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230728 | 160700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230728 | 160600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230728 | 160500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20230728 | 160400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230728 | 160300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230728 | 160200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20230728 | 160100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20230728 | 160000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20230728 | 155900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20230728 | 155800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 213 | 20230728 | 155700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20230728 | 155600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20230728 | 155500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20230728 | 155400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20230728 | 155300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20230728 | 155200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20230728 | 155100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20230728 | 155000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20230728 | 154900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20230728 | 154800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20230728 | 154700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20230728 | 154600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20230728 | 154500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20230728 | 154400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20230728 | 154300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20230728 | 154200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20230728 | 154100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20230728 | 154000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20230728 | 153900 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20230728 | 153800 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20230728 | 153700 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20230728 | 153600 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20230728 | 153500 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20230728 | 153400 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20230728 | 153300 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20230728 | 153200 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20230728 | 153100 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20230728 | 153000 | 9869175950 | 23200 | 23200 | 23200 | 23200 | 17579 |
| 241 | 20230728 | 152900 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20230728 | 152800 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 243 | 20230728 | 152700 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20230728 | 152600 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20230728 | 152500 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20230728 | 152400 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20230728 | 152300 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20230728 | 152200 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20230728 | 152100 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20230728 | 152000 | 9461343150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20230728 | 151900 | 9461343150 | 23300 | 23300 | 23350 | 23250 | 1000 |
| 252 | 20230728 | 151800 | 9438054200 | 23300 | 23350 | 23400 | 23300 | 337 |
| 253 | 20230728 | 151700 | 9430184850 | 23350 | 23400 | 23400 | 23300 | 1336 |
| 254 | 20230728 | 151600 | 9398965050 | 23400 | 23500 | 23550 | 23400 | 1259 |
| 255 | 20230728 | 151500 | 9369404050 | 23550 | 23600 | 23600 | 23450 | 893 |
| 256 | 20230728 | 151400 | 9348386900 | 23600 | 23550 | 23700 | 23500 | 5700 |
| 257 | 20230728 | 151300 | 9213698750 | 23550 | 23550 | 23600 | 23500 | 849 |
| 258 | 20230728 | 151200 | 9193688000 | 23600 | 23450 | 23600 | 23450 | 3566 |
| 259 | 20230728 | 151100 | 9109789850 | 23550 | 23400 | 23550 | 23400 | 5207 |
| 260 | 20230728 | 151000 | 8987402950 | 23500 | 23400 | 23500 | 23350 | 642 |
| 261 | 20230728 | 150900 | 8972318250 | 23500 | 23400 | 23500 | 23400 | 813 |
| 262 | 20230728 | 150800 | 8953271150 | 23350 | 23300 | 23450 | 23300 | 1209 |
| 263 | 20230728 | 150700 | 8925066150 | 23300 | 23400 | 23600 | 23300 | 8678 |
| 264 | 20230728 | 150600 | 8721102900 | 23400 | 23150 | 23400 | 23150 | 4063 |
| 265 | 20230728 | 150500 | 8626443600 | 23150 | 23050 | 23150 | 23050 | 1558 |
| 266 | 20230728 | 150400 | 8590428800 | 23050 | 23050 | 23150 | 23000 | 1348 |
| 267 | 20230728 | 150300 | 8559357400 | 23050 | 23150 | 23150 | 23050 | 2235 |
| 268 | 20230728 | 150200 | 8507722250 | 23150 | 23100 | 23200 | 23100 | 789 |
| 269 | 20230728 | 150100 | 8489444000 | 23150 | 23150 | 23150 | 23100 | 296 |
| 270 | 20230728 | 150000 | 8482592350 | 23050 | 23250 | 23250 | 23050 | 10551 |
| 271 | 20230728 | 145900 | 8238777450 | 23350 | 23150 | 23350 | 23100 | 1024 |
| 272 | 20230728 | 145800 | 8214991350 | 23150 | 23050 | 23250 | 23050 | 2143 |
| 273 | 20230728 | 145700 | 8165475950 | 23050 | 23050 | 23150 | 23000 | 472 |
| 274 | 20230728 | 145600 | 8154584400 | 23050 | 23300 | 23300 | 23050 | 4802 |
| 275 | 20230728 | 145500 | 8043362600 | 23300 | 23250 | 23300 | 23200 | 1296 |
| 276 | 20230728 | 145400 | 8013245900 | 23250 | 23200 | 23350 | 23200 | 1375 |
| 277 | 20230728 | 145300 | 7981252600 | 23200 | 23400 | 23400 | 23150 | 6806 |
| 278 | 20230728 | 145200 | 7822838850 | 23350 | 23400 | 23400 | 23300 | 3062 |
| 279 | 20230728 | 145100 | 7751257300 | 23400 | 23550 | 23600 | 23400 | 8646 |
| 280 | 20230728 | 145000 | 7547901300 | 23600 | 23550 | 23600 | 23400 | 8585 |
| 281 | 20230728 | 144900 | 7345806100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20230728 | 144800 | 7345806100 | 23700 | 23600 | 23700 | 23550 | 11063 |
| 283 | 20230728 | 144700 | 7083822750 | 23550 | 23200 | 23650 | 23200 | 10673 |
| 284 | 20230728 | 144600 | 6832915850 | 23200 | 23450 | 23500 | 23000 | 7234 |
| 285 | 20230728 | 144500 | 6664332150 | 23500 | 23050 | 23550 | 23000 | 21028 |
| 286 | 20230728 | 144400 | 6172777100 | 23050 | 22950 | 23200 | 22950 | 6751 |
| 287 | 20230728 | 144300 | 6016975650 | 22950 | 22850 | 23000 | 22850 | 1392 |
| 288 | 20230728 | 144200 | 5985079450 | 22850 | 23100 | 23100 | 22800 | 3956 |
| 289 | 20230728 | 144100 | 5894316800 | 23200 | 22800 | 23550 | 22800 | 31092 |
| 290 | 20230728 | 144000 | 5174869100 | 22800 | 22650 | 22850 | 22650 | 8910 |
| 291 | 20230728 | 143900 | 4972157650 | 22650 | 22650 | 22650 | 22600 | 369 |
| 292 | 20230728 | 143800 | 4963807150 | 22600 | 22550 | 22600 | 22550 | 1606 |
| 293 | 20230728 | 143700 | 4927535700 | 22550 | 22550 | 22600 | 22550 | 45 |
| 294 | 20230728 | 143600 | 4926520700 | 22550 | 22550 | 22600 | 22550 | 113 |
| 295 | 20230728 | 143500 | 4923968700 | 22550 | 22600 | 22650 | 22550 | 649 |
| 296 | 20230728 | 143400 | 4909299400 | 22600 | 22600 | 22650 | 22600 | 39 |
| 297 | 20230728 | 143300 | 4908417900 | 22650 | 22500 | 22650 | 22500 | 4383 |
| 298 | 20230728 | 143200 | 4809413000 | 22500 | 22550 | 22550 | 22500 | 2142 |
| 299 | 20230728 | 143100 | 4761111650 | 22550 | 22550 | 22550 | 22500 | 1425 |
| 300 | 20230728 | 143000 | 4728984300 | 22500 | 22450 | 22500 | 22450 | 1245 |
| 301 | 20230728 | 142900 | 4700972600 | 22450 | 22450 | 22450 | 22450 | 80 |
| 302 | 20230728 | 142800 | 4699176600 | 22450 | 22450 | 22450 | 22450 | 68 |
| 303 | 20230728 | 142700 | 4697650000 | 22450 | 22450 | 22450 | 22400 | 199 |
| 304 | 20230728 | 142600 | 4693183050 | 22500 | 22400 | 22550 | 22400 | 2153 |
| 305 | 20230728 | 142500 | 4644758500 | 22400 | 22300 | 22400 | 22300 | 95 |
| 306 | 20230728 | 142400 | 4642631200 | 22300 | 22300 | 22400 | 22300 | 596 |
| 307 | 20230728 | 142300 | 4629303400 | 22400 | 22400 | 22400 | 22200 | 3517 |
| 308 | 20230728 | 142200 | 4550920950 | 22400 | 22400 | 22450 | 22400 | 2562 |
| 309 | 20230728 | 142100 | 4493527350 | 22450 | 22500 | 22500 | 22450 | 501 |
| 310 | 20230728 | 142000 | 4482268200 | 22450 | 22300 | 22450 | 22300 | 3713 |
| 311 | 20230728 | 141900 | 4399273550 | 22300 | 22250 | 22300 | 22150 | 6476 |
| 312 | 20230728 | 141800 | 4254889400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 313 | 20230728 | 141700 | 4254867200 | 22250 | 22250 | 22250 | 22250 | 79 |
| 314 | 20230728 | 141600 | 4253109450 | 22250 | 22250 | 22250 | 22150 | 681 |
| 315 | 20230728 | 141500 | 4237957800 | 22050 | 22250 | 22250 | 22050 | 2770 |
| 316 | 20230728 | 141400 | 4176715500 | 22250 | 22250 | 22300 | 22250 | 763 |
| 317 | 20230728 | 141300 | 4159734650 | 22300 | 22300 | 22300 | 22300 | 53 |
| 318 | 20230728 | 141200 | 4158552750 | 22300 | 22250 | 22300 | 22250 | 205 |
| 319 | 20230728 | 141100 | 4153987650 | 22250 | 22400 | 22400 | 22250 | 253 |
| 320 | 20230728 | 141000 | 4148333450 | 22400 | 22400 | 22400 | 22400 | 13 |
| 321 | 20230728 | 140900 | 4148042250 | 22400 | 22300 | 22400 | 22300 | 432 |
| 322 | 20230728 | 140800 | 4138402050 | 22300 | 22400 | 22400 | 22300 | 124 |
| 323 | 20230728 | 140700 | 4135626950 | 22350 | 22350 | 22350 | 22350 | 85 |
| 324 | 20230728 | 140600 | 4133727200 | 22350 | 22450 | 22450 | 22350 | 254 |
| 325 | 20230728 | 140500 | 4128041500 | 22500 | 22450 | 22500 | 22450 | 356 |
| 326 | 20230728 | 140400 | 4120044350 | 22400 | 22400 | 22450 | 22400 | 431 |
| 327 | 20230728 | 140300 | 4110385050 | 22400 | 22450 | 22450 | 22300 | 1047 |
| 328 | 20230728 | 140200 | 4086955850 | 22450 | 22400 | 22450 | 22400 | 73 |
| 329 | 20230728 | 140100 | 4085318150 | 22450 | 22400 | 22450 | 22400 | 114 |
| 330 | 20230728 | 140000 | 4082759900 | 22450 | 22450 | 22450 | 22400 | 80 |
| 331 | 20230728 | 135900 | 4080964850 | 22400 | 22400 | 22400 | 22400 | 20 |
| 332 | 20230728 | 135800 | 4080516850 | 22450 | 22400 | 22450 | 22400 | 315 |
| 333 | 20230728 | 135700 | 4073450900 | 22400 | 22400 | 22400 | 22400 | 334 |
| 334 | 20230728 | 135600 | 4065969300 | 22450 | 22400 | 22450 | 22400 | 593 |
| 335 | 20230728 | 135500 | 4052656600 | 22450 | 22500 | 22500 | 22450 | 437 |
| 336 | 20230728 | 135400 | 4042842000 | 22500 | 22450 | 22500 | 22450 | 202 |
| 337 | 20230728 | 135300 | 4038305500 | 22500 | 22450 | 22500 | 22450 | 205 |
| 338 | 20230728 | 135200 | 4033693750 | 22500 | 22500 | 22500 | 22450 | 108 |
| 339 | 20230728 | 135100 | 4031263950 | 22500 | 22500 | 22500 | 22500 | 642 |
| 340 | 20230728 | 135000 | 4016818950 | 22500 | 22450 | 22500 | 22450 | 184 |
| 341 | 20230728 | 134900 | 4012679600 | 22450 | 22500 | 22500 | 22450 | 523 |
| 342 | 20230728 | 134800 | 4000935650 | 22500 | 22500 | 22500 | 22500 | 452 |
| 343 | 20230728 | 134700 | 3990765650 | 22400 | 22450 | 22500 | 22400 | 195 |
| 344 | 20230728 | 134600 | 3986385550 | 22500 | 22500 | 22500 | 22500 | 100 |
| 345 | 20230728 | 134500 | 3984135550 | 22500 | 22450 | 22500 | 22450 | 164 |
| 346 | 20230728 | 134400 | 3980447350 | 22500 | 22450 | 22500 | 22450 | 108 |
| 347 | 20230728 | 134300 | 3978018150 | 22450 | 22550 | 22550 | 22450 | 168 |
| 348 | 20230728 | 134200 | 3974239400 | 22500 | 22500 | 22550 | 22450 | 136 |
| 349 | 20230728 | 134100 | 3971179350 | 22550 | 22550 | 22550 | 22550 | 606 |
| 350 | 20230728 | 134000 | 3957514050 | 22500 | 22400 | 22500 | 22400 | 5520 |
| 351 | 20230728 | 133900 | 3833393350 | 22400 | 22400 | 22400 | 22400 | 50 |
| 352 | 20230728 | 133800 | 3832273350 | 22400 | 22400 | 22450 | 22400 | 309 |
| 353 | 20230728 | 133700 | 3825351700 | 22450 | 22400 | 22450 | 22350 | 148 |
| 354 | 20230728 | 133600 | 3822034000 | 22400 | 22350 | 22400 | 22350 | 1183 |
| 355 | 20230728 | 133500 | 3795535550 | 22350 | 22300 | 22350 | 22300 | 57 |
| 356 | 20230728 | 133400 | 3794264350 | 22300 | 22400 | 22400 | 22300 | 114 |
| 357 | 20230728 | 133300 | 3791711850 | 22400 | 22400 | 22400 | 22400 | 90 |
| 358 | 20230728 | 133200 | 3789695850 | 22350 | 22250 | 22350 | 22250 | 267 |
| 359 | 20230728 | 133100 | 3783729300 | 22300 | 22350 | 22350 | 22300 | 71 |
| 360 | 20230728 | 133000 | 3782142800 | 22350 | 22350 | 22350 | 22350 | 50 |
| 361 | 20230728 | 132900 | 3781025300 | 22350 | 22250 | 22350 | 22250 | 110 |
| 362 | 20230728 | 132800 | 3778568000 | 22350 | 22350 | 22350 | 22350 | 56 |
| 363 | 20230728 | 132700 | 3777316400 | 22350 | 22350 | 22350 | 22350 | 1411 |
| 364 | 20230728 | 132600 | 3745780550 | 22350 | 22200 | 22350 | 22200 | 1526 |
| 365 | 20230728 | 132500 | 3711765700 | 22200 | 22200 | 22200 | 22200 | 92 |
| 366 | 20230728 | 132400 | 3709723300 | 22100 | 22100 | 22100 | 22100 | 18 |
| 367 | 20230728 | 132300 | 3709325500 | 22100 | 22200 | 22250 | 22100 | 184 |
| 368 | 20230728 | 132200 | 3705236450 | 22200 | 22200 | 22200 | 22200 | 10 |
| 369 | 20230728 | 132100 | 3705014450 | 22200 | 22100 | 22200 | 22100 | 37 |
| 370 | 20230728 | 132000 | 3704194350 | 22200 | 22200 | 22200 | 22100 | 188 |
| 371 | 20230728 | 131900 | 3700031550 | 22100 | 22100 | 22100 | 22100 | 506 |
| 372 | 20230728 | 131800 | 3688848950 | 22100 | 22200 | 22200 | 22100 | 1024 |
| 373 | 20230728 | 131700 | 3666177800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 374 | 20230728 | 131600 | 3666177800 | 22200 | 22150 | 22200 | 22150 | 11 |
| 375 | 20230728 | 131500 | 3665934050 | 22150 | 22200 | 22200 | 22150 | 111 |
| 376 | 20230728 | 131400 | 3663470150 | 22250 | 22250 | 22250 | 22250 | 55 |
| 377 | 20230728 | 131300 | 3662246400 | 22250 | 22250 | 22250 | 22250 | 54 |
| 378 | 20230728 | 131200 | 3661044900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 379 | 20230728 | 131100 | 3661022650 | 22250 | 22250 | 22250 | 22250 | 6 |
| 380 | 20230728 | 131000 | 3660889150 | 22250 | 22200 | 22250 | 22200 | 152 |
| 381 | 20230728 | 130900 | 3657507700 | 22200 | 22250 | 22250 | 22200 | 606 |
| 382 | 20230728 | 130800 | 3644050700 | 22250 | 22250 | 22250 | 22250 | 27 |
| 383 | 20230728 | 130700 | 3643449950 | 22200 | 22200 | 22200 | 22200 | 51 |
| 384 | 20230728 | 130600 | 3642317750 | 22200 | 22200 | 22200 | 22200 | 1 |
| 385 | 20230728 | 130500 | 3642295550 | 22150 | 22150 | 22150 | 22150 | 32 |
| 386 | 20230728 | 130400 | 3641586750 | 22250 | 22250 | 22250 | 22250 | 493 |
| 387 | 20230728 | 130300 | 3630617500 | 22250 | 22250 | 22250 | 22250 | 407 |
| 388 | 20230728 | 130200 | 3621561750 | 22150 | 22150 | 22150 | 22150 | 13 |
| 389 | 20230728 | 130100 | 3621273800 | 22150 | 22150 | 22150 | 22150 | 16 |
| 390 | 20230728 | 130000 | 3620919400 | 22150 | 22200 | 22200 | 22150 | 67 |
| 391 | 20230728 | 125900 | 3619432550 | 22250 | 22250 | 22250 | 22250 | 22 |
| 392 | 20230728 | 125800 | 3618943050 | 22300 | 22300 | 22300 | 22300 | 20 |
| 393 | 20230728 | 125700 | 3618497050 | 22300 | 22200 | 22300 | 22200 | 102 |
| 394 | 20230728 | 125600 | 3616223750 | 22200 | 22200 | 22200 | 22200 | 15 |
| 395 | 20230728 | 125500 | 3615890750 | 22200 | 22200 | 22200 | 22200 | 3 |
| 396 | 20230728 | 125400 | 3615824150 | 22150 | 22200 | 22200 | 22150 | 13 |
| 397 | 20230728 | 125300 | 3615535850 | 22200 | 22200 | 22200 | 22200 | 246 |
| 398 | 20230728 | 125200 | 3610074650 | 22150 | 22150 | 22150 | 22150 | 13 |
| 399 | 20230728 | 125100 | 3609786700 | 22150 | 22150 | 22150 | 22150 | 491 |
| 400 | 20230728 | 125000 | 3598911050 | 22150 | 22150 | 22150 | 22150 | 11 |
| 401 | 20230728 | 124900 | 3598667400 | 22150 | 22200 | 22200 | 22150 | 56 |
| 402 | 20230728 | 124800 | 3597424500 | 22200 | 22150 | 22200 | 22150 | 27 |
| 403 | 20230728 | 124700 | 3596826200 | 22150 | 22100 | 22150 | 22100 | 17 |
| 404 | 20230728 | 124600 | 3596449900 | 22100 | 22150 | 22150 | 22100 | 33 |
| 405 | 20230728 | 124500 | 3595719350 | 22150 | 22200 | 22200 | 22150 | 2502 |
| 406 | 20230728 | 124400 | 3540220650 | 22200 | 22200 | 22200 | 22200 | 214 |
| 407 | 20230728 | 124300 | 3535469850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 408 | 20230728 | 124200 | 3535469850 | 22300 | 22200 | 22300 | 22200 | 20 |
| 409 | 20230728 | 124100 | 3535024850 | 22200 | 22200 | 22200 | 22200 | 21 |
| 410 | 20230728 | 124000 | 3534558650 | 22200 | 22200 | 22200 | 22200 | 21 |
| 411 | 20230728 | 123900 | 3534092450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 412 | 20230728 | 123800 | 3534092450 | 22250 | 22250 | 22250 | 22250 | 34 |
| 413 | 20230728 | 123700 | 3533335950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 414 | 20230728 | 123600 | 3533313700 | 22250 | 22250 | 22250 | 22250 | 14 |
| 415 | 20230728 | 123500 | 3533002200 | 22250 | 22250 | 22250 | 22250 | 29 |
| 416 | 20230728 | 123400 | 3532356950 | 22250 | 22250 | 22250 | 22250 | 84 |
| 417 | 20230728 | 123300 | 3530487950 | 22250 | 22300 | 22300 | 22250 | 132 |
| 418 | 20230728 | 123200 | 3527550100 | 22300 | 22350 | 22350 | 22300 | 32 |
| 419 | 20230728 | 123100 | 3526835950 | 22350 | 22200 | 22350 | 22200 | 40 |
| 420 | 20230728 | 123000 | 3525944200 | 22200 | 22200 | 22300 | 22200 | 23 |
| 421 | 20230728 | 122900 | 3525433500 | 22200 | 22150 | 22200 | 22150 | 19 |
| 422 | 20230728 | 122800 | 3525012500 | 22150 | 22150 | 22150 | 22150 | 13 |
| 423 | 20230728 | 122700 | 3524724550 | 22150 | 22200 | 22200 | 22150 | 276 |
| 424 | 20230728 | 122600 | 3518597450 | 22300 | 22200 | 22300 | 22200 | 11 |
| 425 | 20230728 | 122500 | 3518352250 | 22200 | 22200 | 22200 | 22200 | 37 |
| 426 | 20230728 | 122400 | 3517530850 | 22200 | 22200 | 22200 | 22200 | 40 |
| 427 | 20230728 | 122300 | 3516642850 | 22200 | 22200 | 22200 | 22200 | 3 |
| 428 | 20230728 | 122200 | 3516576250 | 22200 | 22200 | 22200 | 22200 | 32 |
| 429 | 20230728 | 122100 | 3515865850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 430 | 20230728 | 122000 | 3515865850 | 22200 | 22250 | 22250 | 22200 | 263 |
| 431 | 20230728 | 121900 | 3510014450 | 22300 | 22300 | 22300 | 22300 | 10 |
| 432 | 20230728 | 121800 | 3509791450 | 22300 | 22250 | 22300 | 22250 | 5 |
| 433 | 20230728 | 121700 | 3509680150 | 22250 | 22250 | 22250 | 22200 | 13 |
| 434 | 20230728 | 121600 | 3509391250 | 22300 | 22300 | 22300 | 22300 | 1230 |
| 435 | 20230728 | 121500 | 3481962250 | 22300 | 22300 | 22300 | 22300 | 30 |
| 436 | 20230728 | 121400 | 3481293250 | 22300 | 22300 | 22300 | 22150 | 746 |
| 437 | 20230728 | 121300 | 3464657900 | 22300 | 22250 | 22300 | 22250 | 5 |
| 438 | 20230728 | 121200 | 3464546600 | 22250 | 22150 | 22250 | 22150 | 490 |
| 439 | 20230728 | 121100 | 3453660500 | 22150 | 22200 | 22200 | 22150 | 451 |
| 440 | 20230728 | 121000 | 3443649850 | 22200 | 22200 | 22200 | 22200 | 350 |
| 441 | 20230728 | 120900 | 3435879850 | 22200 | 22250 | 22250 | 22200 | 18 |
| 442 | 20230728 | 120800 | 3435480000 | 22250 | 22250 | 22250 | 22250 | 2 |
| 443 | 20230728 | 120700 | 3435435500 | 22200 | 22200 | 22200 | 22200 | 124 |
| 444 | 20230728 | 120600 | 3432682700 | 22200 | 22200 | 22200 | 22200 | 85 |
| 445 | 20230728 | 120500 | 3430795700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 446 | 20230728 | 120400 | 3430795700 | 22200 | 22200 | 22200 | 22200 | 43 |
| 447 | 20230728 | 120300 | 3429841100 | 22200 | 22250 | 22250 | 22200 | 212 |
| 448 | 20230728 | 120200 | 3425134100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 449 | 20230728 | 120100 | 3425134100 | 22150 | 22200 | 22200 | 22150 | 30 |
| 450 | 20230728 | 120000 | 3424468400 | 22200 | 22200 | 22200 | 22150 | 60 |
| 451 | 20230728 | 115900 | 3423136850 | 22150 | 22250 | 22250 | 22100 | 2716 |
| 452 | 20230728 | 115800 | 3362870450 | 22250 | 22250 | 22250 | 22250 | 89 |
| 453 | 20230728 | 115700 | 3360890200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 454 | 20230728 | 115600 | 3360890200 | 22250 | 22200 | 22250 | 22200 | 18 |
| 455 | 20230728 | 115500 | 3360490550 | 22200 | 22200 | 22200 | 22200 | 78 |
| 456 | 20230728 | 115400 | 3358758950 | 22200 | 22200 | 22200 | 22200 | 14 |
| 457 | 20230728 | 115300 | 3358448150 | 22150 | 22200 | 22200 | 22150 | 375 |
| 458 | 20230728 | 115200 | 3350123450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 459 | 20230728 | 115100 | 3350123450 | 22200 | 22200 | 22200 | 22150 | 30 |
| 460 | 20230728 | 115000 | 3349458050 | 22200 | 22150 | 22200 | 22150 | 11 |
| 461 | 20230728 | 114900 | 3349213900 | 22200 | 22200 | 22250 | 22200 | 488 |
| 462 | 20230728 | 114800 | 3338375300 | 22200 | 22200 | 22200 | 22150 | 574 |
| 463 | 20230728 | 114700 | 3325633150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 464 | 20230728 | 114600 | 3325633150 | 22300 | 22250 | 22300 | 22250 | 107 |
| 465 | 20230728 | 114500 | 3323247400 | 22250 | 22250 | 22250 | 22250 | 6 |
| 466 | 20230728 | 114400 | 3323113900 | 22300 | 22300 | 22300 | 22250 | 275 |
| 467 | 20230728 | 114300 | 3316986400 | 22250 | 22200 | 22250 | 22200 | 289 |
| 468 | 20230728 | 114200 | 3310561550 | 22250 | 22250 | 22300 | 22250 | 967 |
| 469 | 20230728 | 114100 | 3289035300 | 22250 | 22300 | 22300 | 22250 | 453 |
| 470 | 20230728 | 114000 | 3278951050 | 22250 | 22250 | 22250 | 22250 | 58 |
| 471 | 20230728 | 113900 | 3277660550 | 22250 | 22250 | 22300 | 22250 | 427 |
| 472 | 20230728 | 113800 | 3268159550 | 22250 | 22250 | 22250 | 22250 | 5 |
| 473 | 20230728 | 113700 | 3268048300 | 22250 | 22200 | 22250 | 22200 | 1297 |
| 474 | 20230728 | 113600 | 3239190750 | 22200 | 22200 | 22200 | 22200 | 599 |
| 475 | 20230728 | 113500 | 3225892950 | 22250 | 22200 | 22250 | 22200 | 119 |
| 476 | 20230728 | 113400 | 3223250950 | 22250 | 22250 | 22250 | 22250 | 128 |
| 477 | 20230728 | 113300 | 3220402950 | 22250 | 22250 | 22250 | 22250 | 10 |
| 478 | 20230728 | 113200 | 3220180450 | 22250 | 22250 | 22250 | 22200 | 143 |
| 479 | 20230728 | 113100 | 3216999600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 480 | 20230728 | 113000 | 3216999600 | 22250 | 22250 | 22250 | 22250 | 14 |
| 481 | 20230728 | 112900 | 3216688100 | 22250 | 22200 | 22250 | 22200 | 852 |
| 482 | 20230728 | 112800 | 3197768000 | 22150 | 22150 | 22150 | 22150 | 23 |
| 483 | 20230728 | 112700 | 3197258550 | 22150 | 22150 | 22150 | 22150 | 11 |
| 484 | 20230728 | 112600 | 3197014900 | 22150 | 22150 | 22150 | 22150 | 320 |
| 485 | 20230728 | 112500 | 3189926900 | 22150 | 22150 | 22150 | 22150 | 1 |
| 486 | 20230728 | 112400 | 3189904750 | 22200 | 22200 | 22250 | 22200 | 399 |
| 487 | 20230728 | 112300 | 3181044300 | 22200 | 22200 | 22200 | 22200 | 1 |
| 488 | 20230728 | 112200 | 3181022100 | 22250 | 22250 | 22300 | 22250 | 851 |
| 489 | 20230728 | 112100 | 3162087150 | 22250 | 22300 | 22300 | 22250 | 218 |
| 490 | 20230728 | 112000 | 3157236400 | 22250 | 22250 | 22300 | 22250 | 253 |
| 491 | 20230728 | 111900 | 3151597150 | 22250 | 22200 | 22250 | 22200 | 313 |
| 492 | 20230728 | 111800 | 3144633650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 493 | 20230728 | 111700 | 3144633650 | 22250 | 22250 | 22250 | 22250 | 221 |
| 494 | 20230728 | 111600 | 3139716400 | 22250 | 22300 | 22300 | 22250 | 176 |
| 495 | 20230728 | 111500 | 3135792600 | 22300 | 22300 | 22300 | 22300 | 156 |
| 496 | 20230728 | 111400 | 3132313800 | 22300 | 22250 | 22350 | 22250 | 133 |
| 497 | 20230728 | 111300 | 3129347850 | 22200 | 22250 | 22250 | 22200 | 457 |
| 498 | 20230728 | 111200 | 3119179850 | 22250 | 22300 | 22300 | 22250 | 79 |
| 499 | 20230728 | 111100 | 3117421900 | 22250 | 22200 | 22250 | 22200 | 279 |
| 500 | 20230728 | 111000 | 3111216700 | 22200 | 22200 | 22200 | 22200 | 464 |
| 501 | 20230728 | 110900 | 3100915900 | 22150 | 22200 | 22200 | 22150 | 86 |
| 502 | 20230728 | 110800 | 3099006950 | 22150 | 22250 | 22250 | 22150 | 142 |
| 503 | 20230728 | 110700 | 3095857200 | 22200 | 22200 | 22200 | 22200 | 3 |
| 504 | 20230728 | 110600 | 3095790600 | 22200 | 22250 | 22250 | 22200 | 285 |
| 505 | 20230728 | 110500 | 3089459350 | 22200 | 22200 | 22250 | 22200 | 426 |
| 506 | 20230728 | 110400 | 3080002050 | 22150 | 22150 | 22200 | 22150 | 62 |
| 507 | 20230728 | 110300 | 3078628700 | 22100 | 22100 | 22100 | 22100 | 52 |
| 508 | 20230728 | 110200 | 3077479500 | 22100 | 22100 | 22100 | 22100 | 25 |
| 509 | 20230728 | 110100 | 3076927000 | 22100 | 22100 | 22100 | 22100 | 658 |
| 510 | 20230728 | 110000 | 3062385200 | 22050 | 22150 | 22150 | 22050 | 34 |
| 511 | 20230728 | 105900 | 3061635100 | 22150 | 22000 | 22150 | 22000 | 1530 |
| 512 | 20230728 | 105800 | 3027891200 | 22000 | 22050 | 22050 | 22000 | 3476 |
| 513 | 20230728 | 105700 | 2951370950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 514 | 20230728 | 105600 | 2951370950 | 22100 | 22150 | 22150 | 22100 | 442 |
| 515 | 20230728 | 105500 | 2941602700 | 22150 | 22150 | 22200 | 22150 | 926 |
| 516 | 20230728 | 105400 | 2921089500 | 22150 | 22200 | 22200 | 22150 | 113 |
| 517 | 20230728 | 105300 | 2918583350 | 22200 | 22150 | 22200 | 22150 | 34 |
| 518 | 20230728 | 105200 | 2917829900 | 22150 | 22200 | 22200 | 22150 | 75 |
| 519 | 20230728 | 105100 | 2916165200 | 22200 | 22150 | 22200 | 22150 | 581 |
| 520 | 20230728 | 105000 | 2903296000 | 22150 | 22100 | 22150 | 22100 | 526 |
| 521 | 20230728 | 104900 | 2891666400 | 22100 | 22150 | 22150 | 22100 | 993 |
| 522 | 20230728 | 104800 | 2869675550 | 22200 | 22200 | 22200 | 22200 | 20 |
| 523 | 20230728 | 104700 | 2869231550 | 22200 | 22250 | 22250 | 22150 | 1241 |
| 524 | 20230728 | 104600 | 2841642050 | 22250 | 22350 | 22350 | 22250 | 4520 |
| 525 | 20230728 | 104500 | 2740991050 | 22350 | 22400 | 22400 | 22350 | 51 |
| 526 | 20230728 | 104400 | 2739850200 | 22350 | 22400 | 22400 | 22350 | 11 |
| 527 | 20230728 | 104300 | 2739603850 | 22350 | 22350 | 22350 | 22350 | 499 |
| 528 | 20230728 | 104200 | 2728451200 | 22300 | 22300 | 22300 | 22300 | 556 |
| 529 | 20230728 | 104100 | 2716052400 | 22250 | 22300 | 22300 | 22250 | 81 |
| 530 | 20230728 | 104000 | 2714247650 | 22300 | 22300 | 22300 | 22300 | 3 |
| 531 | 20230728 | 103900 | 2714180750 | 22350 | 22300 | 22350 | 22300 | 253 |
| 532 | 20230728 | 103800 | 2708538800 | 22300 | 22350 | 22350 | 22300 | 391 |
| 533 | 20230728 | 103700 | 2699804500 | 22350 | 22300 | 22350 | 22300 | 96 |
| 534 | 20230728 | 103600 | 2697663600 | 22300 | 22400 | 22400 | 22250 | 1549 |
| 535 | 20230728 | 103500 | 2663123850 | 22350 | 22300 | 22350 | 22300 | 91 |
| 536 | 20230728 | 103400 | 2661091900 | 22300 | 22250 | 22300 | 22250 | 288 |
| 537 | 20230728 | 103300 | 2654682800 | 22250 | 22350 | 22350 | 22250 | 2666 |
| 538 | 20230728 | 103200 | 2595215950 | 22400 | 22400 | 22400 | 22400 | 832 |
| 539 | 20230728 | 103100 | 2576579150 | 22450 | 22450 | 22450 | 22450 | 450 |
| 540 | 20230728 | 103000 | 2566476650 | 22500 | 22500 | 22550 | 22500 | 979 |
| 541 | 20230728 | 102900 | 2544449050 | 22500 | 22500 | 22500 | 22500 | 336 |
| 542 | 20230728 | 102800 | 2536889050 | 22500 | 22450 | 22500 | 22450 | 913 |
| 543 | 20230728 | 102700 | 2516346600 | 22500 | 22500 | 22500 | 22500 | 211 |
| 544 | 20230728 | 102600 | 2511599100 | 22500 | 22550 | 22550 | 22500 | 175 |
| 545 | 20230728 | 102500 | 2507661550 | 22500 | 22450 | 22500 | 22450 | 160 |
| 546 | 20230728 | 102400 | 2504065250 | 22450 | 22500 | 22550 | 22450 | 1115 |
| 547 | 20230728 | 102300 | 2479010400 | 22500 | 22650 | 22650 | 22500 | 3205 |
| 548 | 20230728 | 102200 | 2406533700 | 22700 | 22600 | 22700 | 22550 | 1864 |
| 549 | 20230728 | 102100 | 2364319450 | 22600 | 22500 | 22600 | 22500 | 711 |
| 550 | 20230728 | 102000 | 2348298450 | 22500 | 22550 | 22600 | 22500 | 161 |
| 551 | 20230728 | 101900 | 2344664200 | 22550 | 22600 | 22650 | 22500 | 1483 |
| 552 | 20230728 | 101800 | 2311225350 | 22600 | 22650 | 22650 | 22600 | 1192 |
| 553 | 20230728 | 101700 | 2284265400 | 22650 | 22650 | 22650 | 22600 | 574 |
| 554 | 20230728 | 101600 | 2271277450 | 22600 | 22700 | 22700 | 22600 | 387 |
| 555 | 20230728 | 101500 | 2262501750 | 22700 | 22650 | 22700 | 22500 | 2303 |
| 556 | 20230728 | 101400 | 2210431000 | 22650 | 22600 | 22650 | 22600 | 1449 |
| 557 | 20230728 | 101300 | 2177628050 | 22600 | 22650 | 22650 | 22600 | 888 |
| 558 | 20230728 | 101200 | 2157557650 | 22650 | 22650 | 22700 | 22650 | 1808 |
| 559 | 20230728 | 101100 | 2116552050 | 22650 | 22500 | 22650 | 22500 | 1888 |
| 560 | 20230728 | 101000 | 2073884200 | 22500 | 22500 | 22500 | 22450 | 2002 |
| 561 | 20230728 | 100900 | 2028864200 | 22450 | 22600 | 22650 | 22450 | 1544 |
| 562 | 20230728 | 100800 | 1994010900 | 22600 | 22350 | 22600 | 22300 | 6471 |
| 563 | 20230728 | 100700 | 1848540950 | 22350 | 22400 | 22400 | 22300 | 410 |
| 564 | 20230728 | 100600 | 1839372700 | 22400 | 22400 | 22400 | 22400 | 334 |
| 565 | 20230728 | 100500 | 1831891100 | 22400 | 22400 | 22450 | 22400 | 866 |
| 566 | 20230728 | 100400 | 1812488500 | 22400 | 22400 | 22450 | 22400 | 1918 |
| 567 | 20230728 | 100300 | 1769504400 | 22450 | 22450 | 22450 | 22400 | 1582 |
| 568 | 20230728 | 100200 | 1734041800 | 22400 | 22300 | 22400 | 22300 | 4863 |
| 569 | 20230728 | 100100 | 1625204750 | 22250 | 22250 | 22300 | 22250 | 2677 |
| 570 | 20230728 | 100000 | 1565508400 | 22300 | 22250 | 22300 | 22250 | 844 |
| 571 | 20230728 | 095900 | 1546690300 | 22250 | 22200 | 22250 | 22200 | 1722 |
| 572 | 20230728 | 095800 | 1508376900 | 22200 | 22200 | 22250 | 22200 | 277 |
| 573 | 20230728 | 095700 | 1502225000 | 22200 | 22050 | 22200 | 22050 | 1303 |
| 574 | 20230728 | 095600 | 1473359200 | 22100 | 22200 | 22200 | 22100 | 2945 |
| 575 | 20230728 | 095500 | 1408138600 | 22200 | 22200 | 22250 | 22200 | 1437 |
| 576 | 20230728 | 095400 | 1376226800 | 22200 | 22200 | 22250 | 22150 | 1026 |
| 577 | 20230728 | 095300 | 1353449050 | 22200 | 22050 | 22200 | 22000 | 2669 |
| 578 | 20230728 | 095200 | 1294287650 | 22050 | 22000 | 22050 | 22000 | 352 |
| 579 | 20230728 | 095100 | 1286528900 | 22050 | 22050 | 22050 | 22050 | 543 |
| 580 | 20230728 | 095000 | 1274555750 | 22050 | 22100 | 22100 | 22050 | 640 |
| 581 | 20230728 | 094900 | 1260413350 | 22100 | 22050 | 22100 | 22050 | 1380 |
| 582 | 20230728 | 094800 | 1229923750 | 22100 | 22100 | 22100 | 22050 | 655 |
| 583 | 20230728 | 094700 | 1215450550 | 22150 | 22050 | 22150 | 22050 | 754 |
| 584 | 20230728 | 094600 | 1198757650 | 22050 | 22050 | 22100 | 22050 | 1553 |
| 585 | 20230728 | 094500 | 1164480950 | 22050 | 22050 | 22050 | 22000 | 712 |
| 586 | 20230728 | 094400 | 1148784150 | 22050 | 22050 | 22050 | 22000 | 284 |
| 587 | 20230728 | 094300 | 1142522550 | 22050 | 22000 | 22050 | 21950 | 2038 |
| 588 | 20230728 | 094200 | 1097655200 | 22000 | 21950 | 22000 | 21950 | 371 |
| 589 | 20230728 | 094100 | 1089493250 | 22000 | 22050 | 22050 | 22000 | 605 |
| 590 | 20230728 | 094000 | 1076161000 | 22050 | 21900 | 22050 | 21900 | 2105 |
| 591 | 20230728 | 093900 | 1029872550 | 21900 | 21850 | 22000 | 21850 | 6231 |
| 592 | 20230728 | 093800 | 892872950 | 21850 | 21900 | 21900 | 21850 | 347 |
| 593 | 20230728 | 093700 | 885283350 | 21900 | 21800 | 21900 | 21800 | 1208 |
| 594 | 20230728 | 093600 | 858847400 | 21800 | 21850 | 21850 | 21800 | 364 |
| 595 | 20230728 | 093500 | 850894250 | 21850 | 21850 | 21850 | 21850 | 70 |
| 596 | 20230728 | 093400 | 849364750 | 21850 | 21800 | 21850 | 21800 | 116 |
| 597 | 20230728 | 093300 | 846834450 | 21800 | 21900 | 21900 | 21800 | 275 |
| 598 | 20230728 | 093200 | 840829150 | 21850 | 21800 | 21900 | 21800 | 2356 |
| 599 | 20230728 | 093100 | 789350400 | 21800 | 21750 | 21800 | 21750 | 94 |
| 600 | 20230728 | 093000 | 787304550 | 21800 | 21850 | 21850 | 21800 | 240 |
| 601 | 20230728 | 092900 | 782070000 | 21800 | 21750 | 21800 | 21750 | 676 |
| 602 | 20230728 | 092800 | 767335500 | 21700 | 21700 | 21700 | 21700 | 51 |
| 603 | 20230728 | 092700 | 766228800 | 21700 | 21800 | 21800 | 21700 | 249 |
| 604 | 20230728 | 092600 | 760822000 | 21750 | 21750 | 21850 | 21750 | 1204 |
| 605 | 20230728 | 092500 | 734607600 | 21850 | 21850 | 21850 | 21800 | 762 |
| 606 | 20230728 | 092400 | 717975150 | 21850 | 21750 | 21850 | 21750 | 2453 |
| 607 | 20230728 | 092300 | 664509300 | 21750 | 21650 | 21750 | 21650 | 334 |
| 608 | 20230728 | 092200 | 657261000 | 21550 | 21650 | 21650 | 21500 | 742 |
| 609 | 20230728 | 092100 | 641255700 | 21600 | 21600 | 21600 | 21600 | 152 |
| 610 | 20230728 | 092000 | 637972500 | 21600 | 21600 | 21600 | 21600 | 120 |
| 611 | 20230728 | 091900 | 635380500 | 21550 | 21550 | 21550 | 21550 | 366 |
| 612 | 20230728 | 091800 | 627493200 | 21550 | 21550 | 21550 | 21550 | 758 |
| 613 | 20230728 | 091700 | 611158300 | 21600 | 21550 | 21600 | 21550 | 1815 |
| 614 | 20230728 | 091600 | 571961800 | 21550 | 21600 | 21600 | 21550 | 759 |
| 615 | 20230728 | 091500 | 555588600 | 21600 | 21600 | 21600 | 21600 | 1000 |
| 616 | 20230728 | 091400 | 533988600 | 21650 | 21600 | 21650 | 21600 | 1416 |
| 617 | 20230728 | 091300 | 503394750 | 21550 | 21700 | 21800 | 21550 | 2523 |
| 618 | 20230728 | 091200 | 448706350 | 21700 | 21750 | 21800 | 21700 | 827 |
| 619 | 20230728 | 091100 | 430726250 | 21750 | 21700 | 21750 | 21700 | 158 |
| 620 | 20230728 | 091000 | 427289850 | 21750 | 21600 | 21800 | 21600 | 2545 |
| 621 | 20230728 | 090900 | 371967600 | 21600 | 21650 | 21650 | 21600 | 871 |
| 622 | 20230728 | 090800 | 353135700 | 21650 | 21700 | 21700 | 21650 | 554 |
| 623 | 20230728 | 090700 | 341123800 | 21650 | 21600 | 21650 | 21600 | 215 |
| 624 | 20230728 | 090600 | 336469700 | 21500 | 21600 | 21750 | 21500 | 4464 |
| 625 | 20230728 | 090500 | 240214450 | 21550 | 21400 | 21550 | 21400 | 465 |
| 626 | 20230728 | 090400 | 230224400 | 21400 | 21450 | 21450 | 21400 | 808 |
| 627 | 20230728 | 090300 | 212922750 | 21450 | 21450 | 21450 | 21450 | 176 |
| 628 | 20230728 | 090200 | 209147550 | 21400 | 21450 | 21450 | 21400 | 922 |
| 629 | 20230728 | 090100 | 189406600 | 21400 | 21650 | 21700 | 21400 | 3224 |
| 630 | 20230728 | 090000 | 120167100 | 21600 | 21550 | 21600 | 21400 | 5365 |