31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 3 | 20230728 | 185300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230728 | 185200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230728 | 185100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230728 | 185000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230728 | 184900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230728 | 184800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230728 | 184700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230728 | 184600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230728 | 184500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230728 | 184400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230728 | 184300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230728 | 184200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230728 | 184100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230728 | 184000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230728 | 183900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230728 | 183800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230728 | 183700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230728 | 183600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230728 | 183500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230728 | 183400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230728 | 183300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230728 | 183200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230728 | 183100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230728 | 183000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230728 | 182900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230728 | 182800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230728 | 182700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230728 | 182600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230728 | 182500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230728 | 182400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 33 | 20230728 | 182300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230728 | 182200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230728 | 182100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230728 | 182000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230728 | 181900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230728 | 181800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230728 | 181700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230728 | 181600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230728 | 181500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230728 | 181400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230728 | 181300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230728 | 181200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230728 | 181100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230728 | 181000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230728 | 180900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230728 | 180800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230728 | 180700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230728 | 180600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230728 | 180500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230728 | 180400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230728 | 180300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230728 | 180200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230728 | 180100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230728 | 180000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230728 | 175900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230728 | 175800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230728 | 175700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230728 | 175600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230728 | 175500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230728 | 175400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 63 | 20230728 | 175300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230728 | 175200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230728 | 175100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230728 | 175000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230728 | 174900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230728 | 174800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230728 | 174700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230728 | 174600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230728 | 174500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230728 | 174400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230728 | 174300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230728 | 174200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230728 | 174100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230728 | 174000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230728 | 173900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230728 | 173800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230728 | 173700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230728 | 173600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230728 | 173500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230728 | 173400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230728 | 173300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230728 | 173200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230728 | 173100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230728 | 173000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230728 | 172900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230728 | 172800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230728 | 172700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230728 | 172600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230728 | 172500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230728 | 172400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 93 | 20230728 | 172300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230728 | 172200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230728 | 172100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230728 | 172000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230728 | 171900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230728 | 171800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230728 | 171700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230728 | 171600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230728 | 171500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230728 | 171400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230728 | 171300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230728 | 171200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230728 | 171100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230728 | 171000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230728 | 170900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230728 | 170800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230728 | 170700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230728 | 170600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230728 | 170500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230728 | 170400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230728 | 170300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230728 | 170200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230728 | 170100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230728 | 170000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230728 | 165900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230728 | 165800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230728 | 165700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230728 | 165600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230728 | 165500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230728 | 165400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 123 | 20230728 | 165300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230728 | 165200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230728 | 165100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230728 | 165000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230728 | 164900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230728 | 164800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230728 | 164700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230728 | 164600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230728 | 164500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230728 | 164400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230728 | 164300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230728 | 164200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230728 | 164100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230728 | 164000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230728 | 163900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230728 | 163800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230728 | 163700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230728 | 163600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230728 | 163500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230728 | 163400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230728 | 163300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230728 | 163200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230728 | 163100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230728 | 163000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230728 | 162900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230728 | 162800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230728 | 162700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230728 | 162600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230728 | 162500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230728 | 162400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 153 | 20230728 | 162300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230728 | 162200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230728 | 162100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230728 | 162000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230728 | 161900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230728 | 161800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230728 | 161700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230728 | 161600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230728 | 161500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230728 | 161400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230728 | 161300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230728 | 161200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230728 | 161100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230728 | 161000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230728 | 160900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230728 | 160800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230728 | 160700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230728 | 160600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230728 | 160500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230728 | 160400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230728 | 160300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230728 | 160200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230728 | 160100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230728 | 160000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230728 | 155900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230728 | 155800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230728 | 155700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230728 | 155600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230728 | 155500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230728 | 155400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 183 | 20230728 | 155300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230728 | 155200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230728 | 155100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230728 | 155000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230728 | 154900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230728 | 154800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230728 | 154700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230728 | 154600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230728 | 154500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230728 | 154400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230728 | 154300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230728 | 154200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230728 | 154100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230728 | 154000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230728 | 153900 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230728 | 153800 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230728 | 153700 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230728 | 153600 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230728 | 153500 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230728 | 153400 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230728 | 153300 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230728 | 153200 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230728 | 153100 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230728 | 153000 | 3217609000 | 39600 | 39600 | 39600 | 39600 | 1330 |
| 207 | 20230728 | 152900 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230728 | 152800 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230728 | 152700 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230728 | 152600 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230728 | 152500 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230728 | 152400 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20230728 | 152300 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230728 | 152200 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230728 | 152100 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230728 | 152000 | 3164941000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230728 | 151900 | 3164941000 | 39600 | 39600 | 39600 | 39550 | 124 |
| 218 | 20230728 | 151800 | 3160031100 | 39600 | 39550 | 39600 | 39550 | 75 |
| 219 | 20230728 | 151700 | 3157064100 | 39600 | 39600 | 39600 | 39550 | 35 |
| 220 | 20230728 | 151600 | 3155679650 | 39550 | 39600 | 39600 | 39550 | 47 |
| 221 | 20230728 | 151500 | 3153820450 | 39550 | 39600 | 39600 | 39550 | 28 |
| 222 | 20230728 | 151400 | 3152711700 | 39600 | 39550 | 39600 | 39550 | 73 |
| 223 | 20230728 | 151300 | 3149822400 | 39550 | 39550 | 39550 | 39550 | 4 |
| 224 | 20230728 | 151200 | 3149664200 | 39550 | 39550 | 39550 | 39550 | 100 |
| 225 | 20230728 | 151100 | 3145709200 | 39550 | 39600 | 39600 | 39450 | 4 |
| 226 | 20230728 | 151000 | 3145551050 | 39600 | 39650 | 39650 | 39600 | 378 |
| 227 | 20230728 | 150900 | 3130582100 | 39650 | 39600 | 39650 | 39600 | 209 |
| 228 | 20230728 | 150800 | 3122305600 | 39600 | 39600 | 39600 | 39600 | 1 |
| 229 | 20230728 | 150700 | 3122266000 | 39450 | 39450 | 39600 | 39450 | 4 |
| 230 | 20230728 | 150600 | 3122108050 | 39600 | 39550 | 39600 | 39550 | 14 |
| 231 | 20230728 | 150500 | 3121553700 | 39600 | 39700 | 39700 | 39600 | 179 |
| 232 | 20230728 | 150400 | 3114463300 | 39700 | 39600 | 39700 | 39600 | 75 |
| 233 | 20230728 | 150300 | 3111487850 | 39700 | 39400 | 39700 | 39400 | 3171 |
| 234 | 20230728 | 150200 | 2986210650 | 39300 | 39300 | 39400 | 39300 | 22 |
| 235 | 20230728 | 150100 | 2985344950 | 39400 | 39400 | 39400 | 39400 | 1 |
| 236 | 20230728 | 150000 | 2985305550 | 39350 | 39300 | 39400 | 39300 | 247 |
| 237 | 20230728 | 145900 | 2975580000 | 39400 | 39400 | 39400 | 39400 | 51 |
| 238 | 20230728 | 145800 | 2973570600 | 39400 | 39350 | 39400 | 39350 | 63 |
| 239 | 20230728 | 145700 | 2971091050 | 39400 | 39350 | 39400 | 39350 | 110 |
| 240 | 20230728 | 145600 | 2966762450 | 39350 | 39400 | 39400 | 39300 | 6 |
| 241 | 20230728 | 145500 | 2966526450 | 39350 | 39350 | 39400 | 39350 | 36 |
| 242 | 20230728 | 145400 | 2965109750 | 39400 | 39400 | 39400 | 39400 | 14 |
| 243 | 20230728 | 145300 | 2964558150 | 39400 | 39300 | 39400 | 39300 | 23 |
| 244 | 20230728 | 145200 | 2963652250 | 39400 | 39350 | 39400 | 39350 | 3 |
| 245 | 20230728 | 145100 | 2963534150 | 39400 | 39350 | 39400 | 39350 | 54 |
| 246 | 20230728 | 145000 | 2961409150 | 39400 | 39350 | 39400 | 39350 | 108 |
| 247 | 20230728 | 144900 | 2957159100 | 39400 | 39350 | 39400 | 39350 | 144 |
| 248 | 20230728 | 144800 | 2951490550 | 39400 | 39250 | 39400 | 39250 | 533 |
| 249 | 20230728 | 144700 | 2930544650 | 39200 | 39200 | 39250 | 39200 | 36 |
| 250 | 20230728 | 144600 | 2929133400 | 39200 | 39250 | 39250 | 39200 | 201 |
| 251 | 20230728 | 144500 | 2921254150 | 39200 | 39200 | 39250 | 39200 | 72 |
| 252 | 20230728 | 144400 | 2918431650 | 39200 | 39150 | 39200 | 39100 | 32 |
| 253 | 20230728 | 144300 | 2917177500 | 39200 | 39200 | 39200 | 39200 | 1 |
| 254 | 20230728 | 144200 | 2917138300 | 39100 | 39200 | 39200 | 39100 | 65 |
| 255 | 20230728 | 144100 | 2914594900 | 39050 | 39200 | 39250 | 39050 | 19 |
| 256 | 20230728 | 144000 | 2913849850 | 39250 | 39150 | 39250 | 39150 | 247 |
| 257 | 20230728 | 143900 | 2904171700 | 39000 | 39200 | 39200 | 39000 | 14 |
| 258 | 20230728 | 143800 | 2903623300 | 39000 | 39150 | 39200 | 39000 | 47 |
| 259 | 20230728 | 143700 | 2901781400 | 39200 | 39200 | 39200 | 39200 | 2 |
| 260 | 20230728 | 143600 | 2901703000 | 39200 | 39200 | 39200 | 39100 | 131 |
| 261 | 20230728 | 143500 | 2896575600 | 39200 | 39100 | 39200 | 39100 | 2 |
| 262 | 20230728 | 143400 | 2896497300 | 39200 | 39000 | 39250 | 39000 | 180 |
| 263 | 20230728 | 143300 | 2889462600 | 39200 | 39200 | 39200 | 39150 | 107 |
| 264 | 20230728 | 143200 | 2885269700 | 39250 | 39100 | 39250 | 39000 | 701 |
| 265 | 20230728 | 143100 | 2857872900 | 39150 | 39200 | 39200 | 39150 | 59 |
| 266 | 20230728 | 143000 | 2855561900 | 39250 | 39250 | 39250 | 39200 | 99 |
| 267 | 20230728 | 142900 | 2851680500 | 39200 | 39200 | 39250 | 39200 | 25 |
| 268 | 20230728 | 142800 | 2850699950 | 39250 | 39200 | 39250 | 39200 | 36 |
| 269 | 20230728 | 142700 | 2849287100 | 39250 | 39250 | 39300 | 39200 | 39 |
| 270 | 20230728 | 142600 | 2847756450 | 39300 | 39300 | 39300 | 39300 | 13 |
| 271 | 20230728 | 142500 | 2847245550 | 39300 | 39300 | 39300 | 39300 | 70 |
| 272 | 20230728 | 142400 | 2844494550 | 39350 | 39350 | 39350 | 39350 | 3 |
| 273 | 20230728 | 142300 | 2844376500 | 39300 | 39300 | 39300 | 39300 | 2 |
| 274 | 20230728 | 142200 | 2844297900 | 39350 | 39250 | 39350 | 39250 | 173 |
| 275 | 20230728 | 142100 | 2837503550 | 39200 | 39200 | 39200 | 39200 | 501 |
| 276 | 20230728 | 142000 | 2817864350 | 39350 | 39250 | 39350 | 39200 | 64 |
| 277 | 20230728 | 141900 | 2815353300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 278 | 20230728 | 141800 | 2815353300 | 39350 | 39350 | 39400 | 39350 | 95 |
| 279 | 20230728 | 141700 | 2811615000 | 39350 | 39200 | 39350 | 39200 | 106 |
| 280 | 20230728 | 141600 | 2807459200 | 39400 | 39250 | 39400 | 39250 | 41 |
| 281 | 20230728 | 141500 | 2805849800 | 39350 | 39350 | 39350 | 39350 | 14 |
| 282 | 20230728 | 141400 | 2805298900 | 39350 | 39350 | 39400 | 39350 | 6 |
| 283 | 20230728 | 141300 | 2805062750 | 39400 | 39400 | 39400 | 39400 | 1 |
| 284 | 20230728 | 141200 | 2805023350 | 39350 | 39400 | 39400 | 39200 | 527 |
| 285 | 20230728 | 141100 | 2784312400 | 39400 | 39400 | 39400 | 39350 | 6 |
| 286 | 20230728 | 141000 | 2784076100 | 39350 | 39350 | 39350 | 39350 | 3 |
| 287 | 20230728 | 140900 | 2783958050 | 39400 | 39350 | 39400 | 39350 | 38 |
| 288 | 20230728 | 140800 | 2782462600 | 39350 | 39300 | 39400 | 39300 | 18 |
| 289 | 20230728 | 140700 | 2781754800 | 39350 | 39350 | 39400 | 39300 | 150 |
| 290 | 20230728 | 140600 | 2775851800 | 39400 | 39400 | 39400 | 39300 | 182 |
| 291 | 20230728 | 140500 | 2768695800 | 39400 | 39400 | 39400 | 39400 | 32 |
| 292 | 20230728 | 140400 | 2767435000 | 39400 | 39300 | 39400 | 39300 | 12 |
| 293 | 20230728 | 140300 | 2766962850 | 39400 | 39350 | 39400 | 39350 | 106 |
| 294 | 20230728 | 140200 | 2762787150 | 39400 | 39350 | 39400 | 39300 | 500 |
| 295 | 20230728 | 140100 | 2743109150 | 39300 | 39300 | 39300 | 39250 | 511 |
| 296 | 20230728 | 140000 | 2723027000 | 39250 | 39250 | 39250 | 39200 | 108 |
| 297 | 20230728 | 135900 | 2718790500 | 39200 | 39250 | 39250 | 39200 | 4 |
| 298 | 20230728 | 135800 | 2718633650 | 39150 | 39200 | 39250 | 39150 | 5 |
| 299 | 20230728 | 135700 | 2718437650 | 39300 | 39300 | 39300 | 39300 | 2 |
| 300 | 20230728 | 135600 | 2718359050 | 39250 | 39250 | 39250 | 39250 | 18 |
| 301 | 20230728 | 135500 | 2717652550 | 39300 | 39250 | 39300 | 39250 | 39 |
| 302 | 20230728 | 135400 | 2716121700 | 39300 | 39300 | 39300 | 39250 | 8 |
| 303 | 20230728 | 135300 | 2715807350 | 39300 | 39100 | 39300 | 39100 | 1075 |
| 304 | 20230728 | 135200 | 2673684350 | 39150 | 39150 | 39150 | 39150 | 1 |
| 305 | 20230728 | 135100 | 2673645200 | 39100 | 39150 | 39150 | 39100 | 4 |
| 306 | 20230728 | 135000 | 2673488700 | 39150 | 39100 | 39150 | 39100 | 54 |
| 307 | 20230728 | 134900 | 2671377250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 308 | 20230728 | 134800 | 2671377250 | 39150 | 39150 | 39150 | 39100 | 7 |
| 309 | 20230728 | 134700 | 2671103350 | 39150 | 39100 | 39150 | 39100 | 13 |
| 310 | 20230728 | 134600 | 2670594950 | 39150 | 39100 | 39150 | 39100 | 31 |
| 311 | 20230728 | 134500 | 2669382800 | 39100 | 39150 | 39150 | 39100 | 6 |
| 312 | 20230728 | 134400 | 2669148100 | 39100 | 39100 | 39150 | 39100 | 38 |
| 313 | 20230728 | 134300 | 2667662250 | 39150 | 39100 | 39150 | 38900 | 93 |
| 314 | 20230728 | 134200 | 2664027200 | 39100 | 39050 | 39150 | 39050 | 334 |
| 315 | 20230728 | 134100 | 2650973150 | 38900 | 39050 | 39050 | 38900 | 302 |
| 316 | 20230728 | 134000 | 2639212300 | 39050 | 39050 | 39100 | 39050 | 6 |
| 317 | 20230728 | 133900 | 2638977950 | 39100 | 39100 | 39100 | 38900 | 111 |
| 318 | 20230728 | 133800 | 2634639000 | 39050 | 39000 | 39050 | 39000 | 157 |
| 319 | 20230728 | 133700 | 2628512600 | 39050 | 39000 | 39050 | 39000 | 24 |
| 320 | 20230728 | 133600 | 2627576500 | 39000 | 39000 | 39000 | 38950 | 5 |
| 321 | 20230728 | 133500 | 2627381650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20230728 | 133400 | 2627381650 | 39000 | 39050 | 39050 | 39000 | 2 |
| 323 | 20230728 | 133300 | 2627303600 | 39000 | 39000 | 39000 | 39000 | 2 |
| 324 | 20230728 | 133200 | 2627225600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 325 | 20230728 | 133100 | 2627225600 | 39100 | 39050 | 39100 | 38800 | 363 |
| 326 | 20230728 | 133000 | 2613083350 | 39050 | 38950 | 39050 | 38950 | 115 |
| 327 | 20230728 | 132900 | 2608600850 | 38950 | 38850 | 38950 | 38800 | 136 |
| 328 | 20230728 | 132800 | 2603316950 | 38850 | 38900 | 38900 | 38850 | 161 |
| 329 | 20230728 | 132700 | 2597060000 | 38900 | 38900 | 38900 | 38900 | 69 |
| 330 | 20230728 | 132600 | 2594375900 | 38950 | 39000 | 39000 | 38950 | 2 |
| 331 | 20230728 | 132500 | 2594297950 | 38950 | 38900 | 38950 | 38850 | 36 |
| 332 | 20230728 | 132400 | 2592898800 | 39000 | 38950 | 39000 | 38850 | 227 |
| 333 | 20230728 | 132300 | 2584068600 | 39000 | 38950 | 39000 | 38950 | 7 |
| 334 | 20230728 | 132200 | 2583795700 | 38950 | 38950 | 38950 | 38950 | 37 |
| 335 | 20230728 | 132100 | 2582354550 | 38950 | 38950 | 38950 | 38900 | 87 |
| 336 | 20230728 | 132000 | 2578968400 | 39000 | 38950 | 39000 | 38950 | 16 |
| 337 | 20230728 | 131900 | 2578344950 | 38950 | 38950 | 38950 | 38950 | 102 |
| 338 | 20230728 | 131800 | 2574372050 | 38900 | 39000 | 39050 | 38900 | 322 |
| 339 | 20230728 | 131700 | 2561825850 | 39000 | 39050 | 39100 | 39000 | 45 |
| 340 | 20230728 | 131600 | 2560068600 | 39050 | 39100 | 39100 | 39050 | 253 |
| 341 | 20230728 | 131500 | 2550186000 | 39100 | 39150 | 39150 | 39100 | 7 |
| 342 | 20230728 | 131400 | 2549912200 | 39100 | 39200 | 39200 | 39100 | 2099 |
| 343 | 20230728 | 131300 | 2467650500 | 39200 | 39200 | 39200 | 39200 | 39 |
| 344 | 20230728 | 131200 | 2466121700 | 39200 | 39250 | 39250 | 39200 | 6 |
| 345 | 20230728 | 131100 | 2465886350 | 39250 | 39250 | 39250 | 39250 | 26 |
| 346 | 20230728 | 131000 | 2464865850 | 39200 | 39250 | 39250 | 39200 | 130 |
| 347 | 20230728 | 130900 | 2459769800 | 39200 | 39200 | 39200 | 39200 | 3 |
| 348 | 20230728 | 130800 | 2459652200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 349 | 20230728 | 130700 | 2459652200 | 39200 | 39200 | 39250 | 39200 | 114 |
| 350 | 20230728 | 130600 | 2455181900 | 39250 | 39200 | 39250 | 39200 | 34 |
| 351 | 20230728 | 130500 | 2453848000 | 39200 | 39200 | 39200 | 39200 | 1 |
| 352 | 20230728 | 130400 | 2453808800 | 39200 | 39200 | 39200 | 39200 | 14 |
| 353 | 20230728 | 130300 | 2453260000 | 39200 | 39200 | 39250 | 39200 | 94 |
| 354 | 20230728 | 130200 | 2449575150 | 39200 | 39200 | 39200 | 39200 | 3 |
| 355 | 20230728 | 130100 | 2449457550 | 39250 | 39250 | 39250 | 39250 | 2 |
| 356 | 20230728 | 130000 | 2449379050 | 39200 | 39200 | 39350 | 39200 | 77 |
| 357 | 20230728 | 125900 | 2446355700 | 39250 | 39300 | 39300 | 39250 | 79 |
| 358 | 20230728 | 125800 | 2443251350 | 39300 | 39300 | 39300 | 39300 | 14 |
| 359 | 20230728 | 125700 | 2442701150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 360 | 20230728 | 125600 | 2442661800 | 39300 | 39300 | 39300 | 39300 | 2 |
| 361 | 20230728 | 125500 | 2442583200 | 39300 | 39350 | 39350 | 39300 | 13 |
| 362 | 20230728 | 125400 | 2442072250 | 39300 | 39350 | 39350 | 39300 | 75 |
| 363 | 20230728 | 125300 | 2439124550 | 39300 | 39300 | 39300 | 39300 | 3 |
| 364 | 20230728 | 125200 | 2439006650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 365 | 20230728 | 125100 | 2439006650 | 39300 | 39300 | 39300 | 39300 | 135 |
| 366 | 20230728 | 125000 | 2433701150 | 39300 | 39300 | 39300 | 39300 | 3 |
| 367 | 20230728 | 124900 | 2433583250 | 39300 | 39300 | 39300 | 39300 | 0 |
| 368 | 20230728 | 124800 | 2433583250 | 39300 | 39200 | 39350 | 39200 | 16 |
| 369 | 20230728 | 124700 | 2432955050 | 39350 | 39250 | 39350 | 39250 | 179 |
| 370 | 20230728 | 124600 | 2425917700 | 39250 | 39250 | 39250 | 39250 | 248 |
| 371 | 20230728 | 124500 | 2416183700 | 39200 | 39300 | 39300 | 39200 | 140 |
| 372 | 20230728 | 124400 | 2410689100 | 39300 | 39300 | 39300 | 39300 | 89 |
| 373 | 20230728 | 124300 | 2407191400 | 39300 | 39300 | 39350 | 39300 | 47 |
| 374 | 20230728 | 124200 | 2405342950 | 39250 | 39350 | 39350 | 39250 | 20 |
| 375 | 20230728 | 124100 | 2404557050 | 39250 | 39300 | 39300 | 39250 | 2 |
| 376 | 20230728 | 124000 | 2404478500 | 39300 | 39300 | 39300 | 39300 | 6 |
| 377 | 20230728 | 123900 | 2404242700 | 39300 | 39300 | 39350 | 39300 | 14 |
| 378 | 20230728 | 123800 | 2403692450 | 39300 | 39350 | 39350 | 39300 | 56 |
| 379 | 20230728 | 123700 | 2401488950 | 39350 | 39350 | 39350 | 39350 | 123 |
| 380 | 20230728 | 123600 | 2396648900 | 39350 | 39300 | 39350 | 39300 | 127 |
| 381 | 20230728 | 123500 | 2391652150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 382 | 20230728 | 123400 | 2391652150 | 39350 | 39350 | 39350 | 39350 | 39 |
| 383 | 20230728 | 123300 | 2390117500 | 39350 | 39350 | 39350 | 39350 | 64 |
| 384 | 20230728 | 123200 | 2387599100 | 39350 | 39400 | 39400 | 39350 | 172 |
| 385 | 20230728 | 123100 | 2380822650 | 39400 | 39350 | 39400 | 39350 | 290 |
| 386 | 20230728 | 123000 | 2369396800 | 39350 | 39400 | 39400 | 39350 | 33 |
| 387 | 20230728 | 122900 | 2368097150 | 39350 | 39200 | 39350 | 39200 | 196 |
| 388 | 20230728 | 122800 | 2360402800 | 39050 | 39200 | 39250 | 39000 | 474 |
| 389 | 20230728 | 122700 | 2341852400 | 39200 | 39300 | 39300 | 39200 | 30 |
| 390 | 20230728 | 122600 | 2340673500 | 39200 | 39250 | 39250 | 39200 | 152 |
| 391 | 20230728 | 122500 | 2334714450 | 39200 | 39250 | 39250 | 39200 | 163 |
| 392 | 20230728 | 122400 | 2328317900 | 39250 | 39300 | 39400 | 39250 | 193 |
| 393 | 20230728 | 122300 | 2320738250 | 39350 | 39350 | 39350 | 39350 | 21 |
| 394 | 20230728 | 122200 | 2319911900 | 39400 | 39400 | 39450 | 39400 | 113 |
| 395 | 20230728 | 122100 | 2315458200 | 39400 | 39450 | 39450 | 39400 | 118 |
| 396 | 20230728 | 122000 | 2310805900 | 39500 | 39450 | 39500 | 39450 | 505 |
| 397 | 20230728 | 121900 | 2290858500 | 39400 | 39400 | 39450 | 39400 | 739 |
| 398 | 20230728 | 121800 | 2261706950 | 39400 | 39450 | 39450 | 39400 | 103 |
| 399 | 20230728 | 121700 | 2257646000 | 39400 | 39400 | 39400 | 39400 | 177 |
| 400 | 20230728 | 121600 | 2250672200 | 39400 | 39200 | 39400 | 39200 | 1155 |
| 401 | 20230728 | 121500 | 2205305750 | 39150 | 39150 | 39150 | 39150 | 2 |
| 402 | 20230728 | 121400 | 2205227450 | 39150 | 39150 | 39150 | 39150 | 6 |
| 403 | 20230728 | 121300 | 2204992550 | 39200 | 39200 | 39250 | 39200 | 326 |
| 404 | 20230728 | 121200 | 2192213250 | 39150 | 39150 | 39150 | 39100 | 601 |
| 405 | 20230728 | 121100 | 2168684250 | 39150 | 39150 | 39150 | 39150 | 49 |
| 406 | 20230728 | 121000 | 2166765900 | 39150 | 39200 | 39200 | 39150 | 73 |
| 407 | 20230728 | 120900 | 2163904400 | 39250 | 39250 | 39250 | 39200 | 60 |
| 408 | 20230728 | 120800 | 2161549550 | 39250 | 39250 | 39250 | 39250 | 74 |
| 409 | 20230728 | 120700 | 2158645050 | 39300 | 39150 | 39300 | 39100 | 1121 |
| 410 | 20230728 | 120600 | 2114687850 | 39200 | 39150 | 39200 | 39100 | 1493 |
| 411 | 20230728 | 120500 | 2056226900 | 39100 | 39100 | 39150 | 39050 | 85 |
| 412 | 20230728 | 120400 | 2052901950 | 39050 | 39050 | 39050 | 39050 | 19 |
| 413 | 20230728 | 120300 | 2052160000 | 39050 | 39050 | 39050 | 39050 | 161 |
| 414 | 20230728 | 120200 | 2045872950 | 39000 | 39050 | 39050 | 39000 | 37 |
| 415 | 20230728 | 120100 | 2044428250 | 39050 | 39050 | 39050 | 39050 | 37 |
| 416 | 20230728 | 120000 | 2042983400 | 39100 | 39100 | 39100 | 39100 | 6 |
| 417 | 20230728 | 115900 | 2042748800 | 39050 | 39050 | 39050 | 39050 | 4 |
| 418 | 20230728 | 115800 | 2042592600 | 39100 | 39050 | 39100 | 39050 | 24 |
| 419 | 20230728 | 115700 | 2041655100 | 39050 | 39150 | 39150 | 39050 | 148 |
| 420 | 20230728 | 115600 | 2035862700 | 39100 | 39000 | 39100 | 39000 | 98 |
| 421 | 20230728 | 115500 | 2032031100 | 39100 | 39000 | 39100 | 39000 | 35 |
| 422 | 20230728 | 115400 | 2030662700 | 39050 | 39100 | 39100 | 39050 | 7 |
| 423 | 20230728 | 115300 | 2030389150 | 39000 | 38950 | 39000 | 38950 | 93 |
| 424 | 20230728 | 115200 | 2026762300 | 39000 | 39000 | 39000 | 39000 | 11 |
| 425 | 20230728 | 115100 | 2026333300 | 39000 | 39050 | 39050 | 39000 | 15 |
| 426 | 20230728 | 115000 | 2025747650 | 39000 | 39000 | 39000 | 39000 | 2 |
| 427 | 20230728 | 114900 | 2025669650 | 39000 | 39000 | 39000 | 39000 | 302 |
| 428 | 20230728 | 114800 | 2013891650 | 38950 | 38950 | 39000 | 38950 | 19 |
| 429 | 20230728 | 114700 | 2013150950 | 38950 | 39000 | 39000 | 38950 | 119 |
| 430 | 20230728 | 114600 | 2008511300 | 39000 | 39000 | 39050 | 39000 | 53 |
| 431 | 20230728 | 114500 | 2006443800 | 39000 | 39050 | 39050 | 39000 | 4 |
| 432 | 20230728 | 114400 | 2006287750 | 39050 | 39000 | 39050 | 39000 | 6 |
| 433 | 20230728 | 114300 | 2006053550 | 39000 | 39050 | 39050 | 39000 | 15 |
| 434 | 20230728 | 114200 | 2005467850 | 39050 | 38900 | 39050 | 38900 | 135 |
| 435 | 20230728 | 114100 | 2000203900 | 39000 | 39000 | 39000 | 39000 | 99 |
| 436 | 20230728 | 114000 | 1996342900 | 39000 | 39050 | 39050 | 39000 | 16 |
| 437 | 20230728 | 113900 | 1995718250 | 39000 | 39000 | 39000 | 39000 | 4 |
| 438 | 20230728 | 113800 | 1995562250 | 39000 | 39000 | 39000 | 39000 | 1 |
| 439 | 20230728 | 113700 | 1995523250 | 39000 | 39000 | 39000 | 39000 | 21 |
| 440 | 20230728 | 113600 | 1994704250 | 38900 | 38950 | 39000 | 38900 | 136 |
| 441 | 20230728 | 113500 | 1989403400 | 38900 | 38900 | 38900 | 38900 | 14 |
| 442 | 20230728 | 113400 | 1988858800 | 38900 | 38950 | 38950 | 38900 | 10 |
| 443 | 20230728 | 113300 | 1988469450 | 39000 | 38950 | 39000 | 38950 | 13 |
| 444 | 20230728 | 113200 | 1987962700 | 38950 | 38950 | 39000 | 38950 | 29 |
| 445 | 20230728 | 113100 | 1986832250 | 38950 | 39000 | 39000 | 38900 | 52 |
| 446 | 20230728 | 113000 | 1984808250 | 39050 | 39000 | 39050 | 39000 | 138 |
| 447 | 20230728 | 112900 | 1979425300 | 38950 | 38950 | 38950 | 38950 | 245 |
| 448 | 20230728 | 112800 | 1969882550 | 38950 | 38950 | 39000 | 38900 | 248 |
| 449 | 20230728 | 112700 | 1960223650 | 38950 | 38950 | 39000 | 38950 | 30 |
| 450 | 20230728 | 112600 | 1959055100 | 38950 | 38950 | 38950 | 38950 | 1 |
| 451 | 20230728 | 112500 | 1959016150 | 38950 | 39100 | 39100 | 38900 | 234 |
| 452 | 20230728 | 112400 | 1949894900 | 39050 | 39200 | 39200 | 39050 | 137 |
| 453 | 20230728 | 112300 | 1944534500 | 39250 | 39250 | 39250 | 39200 | 10 |
| 454 | 20230728 | 112200 | 1944142150 | 39250 | 39200 | 39250 | 39200 | 16 |
| 455 | 20230728 | 112100 | 1943514350 | 39200 | 39200 | 39250 | 39200 | 5 |
| 456 | 20230728 | 112000 | 1943318300 | 39250 | 39200 | 39250 | 39150 | 466 |
| 457 | 20230728 | 111900 | 1925074000 | 39250 | 39050 | 39250 | 39050 | 162 |
| 458 | 20230728 | 111800 | 1918722600 | 39000 | 39150 | 39200 | 39000 | 529 |
| 459 | 20230728 | 111700 | 1898035550 | 39200 | 39150 | 39200 | 39150 | 67 |
| 460 | 20230728 | 111600 | 1895409250 | 39150 | 39150 | 39200 | 39150 | 439 |
| 461 | 20230728 | 111500 | 1878203000 | 39150 | 39150 | 39150 | 39150 | 111 |
| 462 | 20230728 | 111400 | 1873857350 | 39100 | 39200 | 39200 | 39100 | 19 |
| 463 | 20230728 | 111300 | 1873113450 | 39200 | 39100 | 39200 | 39100 | 809 |
| 464 | 20230728 | 111200 | 1841461150 | 39100 | 39100 | 39100 | 39050 | 75 |
| 465 | 20230728 | 111100 | 1838528800 | 39100 | 39000 | 39100 | 39000 | 14 |
| 466 | 20230728 | 111000 | 1837981500 | 38950 | 38900 | 39100 | 38900 | 215 |
| 467 | 20230728 | 110900 | 1829577400 | 39100 | 39050 | 39100 | 38850 | 650 |
| 468 | 20230728 | 110800 | 1804251850 | 39050 | 39150 | 39150 | 39050 | 227 |
| 469 | 20230728 | 110700 | 1795382050 | 39150 | 39150 | 39150 | 39150 | 3 |
| 470 | 20230728 | 110600 | 1795264600 | 39150 | 39050 | 39200 | 39050 | 317 |
| 471 | 20230728 | 110500 | 1782856100 | 39100 | 39100 | 39100 | 39050 | 263 |
| 472 | 20230728 | 110400 | 1772584700 | 39050 | 39150 | 39150 | 39050 | 303 |
| 473 | 20230728 | 110300 | 1760738350 | 39200 | 39150 | 39200 | 39150 | 33 |
| 474 | 20230728 | 110200 | 1759444800 | 39200 | 39200 | 39200 | 39200 | 85 |
| 475 | 20230728 | 110100 | 1756112800 | 39250 | 39250 | 39250 | 39250 | 81 |
| 476 | 20230728 | 110000 | 1752933550 | 39300 | 39350 | 39350 | 39300 | 47 |
| 477 | 20230728 | 105900 | 1751086250 | 39300 | 39250 | 39350 | 39250 | 739 |
| 478 | 20230728 | 105800 | 1722058900 | 39250 | 39200 | 39250 | 39150 | 546 |
| 479 | 20230728 | 105700 | 1700656350 | 39200 | 39250 | 39250 | 39200 | 69 |
| 480 | 20230728 | 105600 | 1697951350 | 39200 | 39200 | 39250 | 39200 | 141 |
| 481 | 20230728 | 105500 | 1692418900 | 39200 | 39200 | 39250 | 39200 | 147 |
| 482 | 20230728 | 105400 | 1686654150 | 39200 | 39200 | 39350 | 39150 | 471 |
| 483 | 20230728 | 105300 | 1668161250 | 39150 | 39150 | 39150 | 39050 | 143 |
| 484 | 20230728 | 105200 | 1662573200 | 39150 | 39200 | 39200 | 39150 | 147 |
| 485 | 20230728 | 105100 | 1656816300 | 39200 | 39200 | 39200 | 39200 | 61 |
| 486 | 20230728 | 105000 | 1654425100 | 39200 | 39250 | 39250 | 39200 | 68 |
| 487 | 20230728 | 104900 | 1651757950 | 39250 | 39200 | 39250 | 39200 | 32 |
| 488 | 20230728 | 104800 | 1650502750 | 39200 | 39150 | 39350 | 39150 | 199 |
| 489 | 20230728 | 104700 | 1642693250 | 39300 | 39150 | 39300 | 39150 | 313 |
| 490 | 20230728 | 104600 | 1630414850 | 39150 | 39150 | 39200 | 39150 | 155 |
| 491 | 20230728 | 104500 | 1624340300 | 39100 | 39100 | 39150 | 39100 | 286 |
| 492 | 20230728 | 104400 | 1613157650 | 39100 | 39200 | 39200 | 39100 | 184 |
| 493 | 20230728 | 104300 | 1605955900 | 39200 | 39300 | 39350 | 39200 | 1184 |
| 494 | 20230728 | 104200 | 1559452250 | 39300 | 39000 | 39300 | 39000 | 924 |
| 495 | 20230728 | 104100 | 1523239150 | 39050 | 38950 | 39050 | 38900 | 573 |
| 496 | 20230728 | 104000 | 1500924100 | 38950 | 38900 | 38950 | 38700 | 568 |
| 497 | 20230728 | 103900 | 1478869150 | 38900 | 38900 | 38950 | 38900 | 56 |
| 498 | 20230728 | 103800 | 1476690700 | 38900 | 38900 | 38900 | 38900 | 33 |
| 499 | 20230728 | 103700 | 1475407000 | 38900 | 38900 | 38900 | 38900 | 10 |
| 500 | 20230728 | 103600 | 1475018000 | 38900 | 38950 | 38950 | 38900 | 49 |
| 501 | 20230728 | 103500 | 1473109750 | 38900 | 38950 | 38950 | 38900 | 316 |
| 502 | 20230728 | 103400 | 1460802700 | 39050 | 38950 | 39050 | 38950 | 69 |
| 503 | 20230728 | 103300 | 1458111100 | 39000 | 38800 | 39000 | 38800 | 1283 |
| 504 | 20230728 | 103200 | 1408147750 | 38800 | 38850 | 38850 | 38750 | 522 |
| 505 | 20230728 | 103100 | 1387893350 | 38850 | 38800 | 38850 | 38800 | 698 |
| 506 | 20230728 | 103000 | 1360796700 | 38600 | 38700 | 38800 | 38600 | 444 |
| 507 | 20230728 | 102900 | 1343587850 | 38500 | 38600 | 38650 | 38500 | 690 |
| 508 | 20230728 | 102800 | 1316989850 | 38600 | 38600 | 38650 | 38600 | 150 |
| 509 | 20230728 | 102700 | 1311198800 | 38600 | 38500 | 38600 | 38500 | 47 |
| 510 | 20230728 | 102600 | 1309386200 | 38450 | 38400 | 38450 | 38400 | 53 |
| 511 | 20230728 | 102500 | 1307350850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 512 | 20230728 | 102400 | 1307350850 | 38400 | 38550 | 38550 | 38400 | 47 |
| 513 | 20230728 | 102300 | 1305542600 | 38400 | 38400 | 38400 | 38400 | 27 |
| 514 | 20230728 | 102200 | 1304505800 | 38500 | 38600 | 38600 | 38500 | 321 |
| 515 | 20230728 | 102100 | 1292138600 | 38500 | 38600 | 38700 | 38500 | 12 |
| 516 | 20230728 | 102000 | 1291675050 | 38550 | 38400 | 38550 | 38400 | 1091 |
| 517 | 20230728 | 101900 | 1249695400 | 38350 | 38400 | 38400 | 38350 | 4 |
| 518 | 20230728 | 101800 | 1249541900 | 38300 | 38400 | 38400 | 38300 | 53 |
| 519 | 20230728 | 101700 | 1247511700 | 38250 | 38250 | 38250 | 38250 | 1 |
| 520 | 20230728 | 101600 | 1247473450 | 38450 | 38400 | 38450 | 38400 | 36 |
| 521 | 20230728 | 101500 | 1246090300 | 38400 | 38400 | 38450 | 38400 | 71 |
| 522 | 20230728 | 101400 | 1243363850 | 38400 | 38350 | 38400 | 38250 | 82 |
| 523 | 20230728 | 101300 | 1240219150 | 38350 | 38250 | 38350 | 38250 | 120 |
| 524 | 20230728 | 101200 | 1235622100 | 38200 | 38300 | 38350 | 38200 | 71 |
| 525 | 20230728 | 101100 | 1232909450 | 38150 | 38150 | 38150 | 38150 | 4 |
| 526 | 20230728 | 101000 | 1232756850 | 38350 | 38150 | 38350 | 38150 | 247 |
| 527 | 20230728 | 100900 | 1223318550 | 38100 | 38100 | 38150 | 38100 | 952 |
| 528 | 20230728 | 100800 | 1187036300 | 38050 | 38100 | 38100 | 38050 | 73 |
| 529 | 20230728 | 100700 | 1184255150 | 38050 | 38150 | 38150 | 38050 | 399 |
| 530 | 20230728 | 100600 | 1169048950 | 38150 | 38200 | 38250 | 38150 | 210 |
| 531 | 20230728 | 100500 | 1161027500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 532 | 20230728 | 100400 | 1161027500 | 38200 | 38200 | 38200 | 38200 | 3 |
| 533 | 20230728 | 100300 | 1160912900 | 38200 | 38200 | 38200 | 38150 | 68 |
| 534 | 20230728 | 100200 | 1158315750 | 38200 | 38150 | 38200 | 38150 | 660 |
| 535 | 20230728 | 100100 | 1133119300 | 38200 | 38200 | 38200 | 38200 | 25 |
| 536 | 20230728 | 100000 | 1132164300 | 38200 | 38150 | 38250 | 38150 | 45 |
| 537 | 20230728 | 095900 | 1130444350 | 38200 | 38250 | 38250 | 38200 | 195 |
| 538 | 20230728 | 095800 | 1122994200 | 38250 | 38350 | 38350 | 38250 | 185 |
| 539 | 20230728 | 095700 | 1115906550 | 38400 | 38400 | 38400 | 38400 | 237 |
| 540 | 20230728 | 095600 | 1106805750 | 38400 | 38400 | 38400 | 38400 | 504 |
| 541 | 20230728 | 095500 | 1087452150 | 38450 | 38400 | 38450 | 38400 | 129 |
| 542 | 20230728 | 095400 | 1082497750 | 38400 | 38550 | 38550 | 38400 | 363 |
| 543 | 20230728 | 095300 | 1068506850 | 38600 | 38600 | 38650 | 38600 | 181 |
| 544 | 20230728 | 095200 | 1061512100 | 38600 | 38650 | 38650 | 38600 | 116 |
| 545 | 20230728 | 095100 | 1057031300 | 38650 | 38500 | 38800 | 38500 | 1488 |
| 546 | 20230728 | 095000 | 999371650 | 38400 | 38700 | 38750 | 38400 | 604 |
| 547 | 20230728 | 094900 | 976047400 | 38700 | 38700 | 38700 | 38600 | 320 |
| 548 | 20230728 | 094800 | 963673500 | 38700 | 38600 | 38700 | 38500 | 196 |
| 549 | 20230728 | 094700 | 956098500 | 38550 | 38350 | 38550 | 38350 | 643 |
| 550 | 20230728 | 094600 | 931372350 | 38200 | 38400 | 38400 | 38200 | 68 |
| 551 | 20230728 | 094500 | 928764600 | 38150 | 38400 | 38400 | 38150 | 6 |
| 552 | 20230728 | 094400 | 928535450 | 38150 | 38150 | 38150 | 38150 | 9 |
| 553 | 20230728 | 094300 | 928192100 | 38200 | 38250 | 38250 | 38200 | 298 |
| 554 | 20230728 | 094200 | 916808100 | 38400 | 38250 | 38400 | 38250 | 9 |
| 555 | 20230728 | 094100 | 916463250 | 38200 | 38400 | 38400 | 38150 | 319 |
| 556 | 20230728 | 094000 | 904243900 | 38400 | 38250 | 38450 | 38250 | 99 |
| 557 | 20230728 | 093900 | 900449000 | 38300 | 38150 | 38300 | 38150 | 58 |
| 558 | 20230728 | 093800 | 898231300 | 38450 | 38450 | 38550 | 37650 | 2371 |
| 559 | 20230728 | 093700 | 807800800 | 38400 | 38450 | 38450 | 38400 | 199 |
| 560 | 20230728 | 093600 | 800150500 | 38450 | 38650 | 38650 | 38450 | 176 |
| 561 | 20230728 | 093500 | 793373950 | 38550 | 38750 | 38750 | 38550 | 267 |
| 562 | 20230728 | 093400 | 783037350 | 38700 | 38550 | 38750 | 38550 | 529 |
| 563 | 20230728 | 093300 | 762580200 | 38450 | 38450 | 38550 | 38400 | 940 |
| 564 | 20230728 | 093200 | 726460100 | 38500 | 38400 | 38500 | 38150 | 804 |
| 565 | 20230728 | 093100 | 695593000 | 38450 | 38350 | 38450 | 38300 | 139 |
| 566 | 20230728 | 093000 | 690253950 | 38450 | 38450 | 38450 | 38350 | 540 |
| 567 | 20230728 | 092900 | 669535150 | 38450 | 38450 | 38450 | 38400 | 127 |
| 568 | 20230728 | 092800 | 664652050 | 38450 | 38450 | 38450 | 38450 | 22 |
| 569 | 20230728 | 092700 | 663806150 | 38450 | 38550 | 38550 | 38400 | 236 |
| 570 | 20230728 | 092600 | 654721200 | 38550 | 38500 | 38550 | 38500 | 33 |
| 571 | 20230728 | 092500 | 653450350 | 38500 | 38400 | 38500 | 38400 | 270 |
| 572 | 20230728 | 092400 | 643064550 | 38400 | 38250 | 38400 | 38200 | 496 |
| 573 | 20230728 | 092300 | 624040250 | 38200 | 38150 | 38200 | 38150 | 183 |
| 574 | 20230728 | 092200 | 617058250 | 38200 | 38100 | 38200 | 38100 | 531 |
| 575 | 20230728 | 092100 | 596808450 | 38100 | 38200 | 38250 | 38100 | 295 |
| 576 | 20230728 | 092000 | 585544950 | 38200 | 38300 | 38300 | 38200 | 524 |
| 577 | 20230728 | 091900 | 565479450 | 38300 | 38400 | 38400 | 38150 | 64 |
| 578 | 20230728 | 091800 | 563027900 | 38400 | 38350 | 38400 | 38150 | 94 |
| 579 | 20230728 | 091700 | 559424900 | 38350 | 38350 | 38350 | 38350 | 13 |
| 580 | 20230728 | 091600 | 558926350 | 38350 | 38150 | 38350 | 38100 | 1099 |
| 581 | 20230728 | 091500 | 516918350 | 38100 | 38200 | 38350 | 38100 | 409 |
| 582 | 20230728 | 091400 | 501264650 | 38200 | 38100 | 38200 | 38100 | 716 |
| 583 | 20230728 | 091300 | 473965250 | 38100 | 38100 | 38100 | 38100 | 94 |
| 584 | 20230728 | 091200 | 470383850 | 38050 | 37950 | 38100 | 37950 | 271 |
| 585 | 20230728 | 091100 | 460075450 | 37950 | 37900 | 37950 | 37900 | 16 |
| 586 | 20230728 | 091000 | 459468700 | 37900 | 37700 | 37900 | 37700 | 684 |
| 587 | 20230728 | 090900 | 433664700 | 37700 | 37750 | 37750 | 37700 | 18 |
| 588 | 20230728 | 090800 | 432985400 | 37750 | 37750 | 37750 | 37750 | 63 |
| 589 | 20230728 | 090700 | 430607150 | 37750 | 37850 | 37850 | 37650 | 564 |
| 590 | 20230728 | 090600 | 409332300 | 37850 | 38050 | 38100 | 37850 | 698 |
| 591 | 20230728 | 090500 | 382827350 | 38050 | 37750 | 38050 | 37750 | 462 |
| 592 | 20230728 | 090400 | 365286350 | 37750 | 37550 | 37750 | 37450 | 4635 |
| 593 | 20230728 | 090300 | 191407950 | 37550 | 37500 | 37550 | 37500 | 279 |
| 594 | 20230728 | 090200 | 180944000 | 37500 | 37400 | 37550 | 37300 | 506 |
| 595 | 20230728 | 090100 | 161974950 | 37350 | 37600 | 37600 | 37300 | 2207 |
| 596 | 20230728 | 090000 | 79330400 | 37900 | 37550 | 38100 | 37550 | 2054 |