33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 3 | 20230728 | 190900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230728 | 190800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230728 | 190700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230728 | 190600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230728 | 190500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230728 | 190400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230728 | 190300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230728 | 190200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230728 | 190100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230728 | 190000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230728 | 185900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230728 | 185800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230728 | 185700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230728 | 185600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230728 | 185500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230728 | 185400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230728 | 185300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230728 | 185200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230728 | 185100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230728 | 185000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230728 | 184900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230728 | 184800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230728 | 184700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230728 | 184600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230728 | 184500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230728 | 184400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230728 | 184300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230728 | 184200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230728 | 184100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230728 | 184000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 33 | 20230728 | 183900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230728 | 183800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230728 | 183700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230728 | 183600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230728 | 183500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230728 | 183400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230728 | 183300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230728 | 183200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230728 | 183100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230728 | 183000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230728 | 182900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230728 | 182800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230728 | 182700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230728 | 182600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230728 | 182500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230728 | 182400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230728 | 182300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230728 | 182200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230728 | 182100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230728 | 182000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230728 | 181900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230728 | 181800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230728 | 181700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230728 | 181600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230728 | 181500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230728 | 181400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230728 | 181300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230728 | 181200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230728 | 181100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230728 | 181000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 63 | 20230728 | 180900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230728 | 180800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230728 | 180700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230728 | 180600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230728 | 180500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230728 | 180400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230728 | 180300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230728 | 180200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230728 | 180100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230728 | 180000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230728 | 175900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230728 | 175800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230728 | 175700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230728 | 175600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230728 | 175500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230728 | 175400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230728 | 175300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230728 | 175200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230728 | 175100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230728 | 175000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230728 | 174900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230728 | 174800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230728 | 174700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230728 | 174600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230728 | 174500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230728 | 174400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230728 | 174300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230728 | 174200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230728 | 174100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230728 | 174000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 93 | 20230728 | 173900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230728 | 173800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230728 | 173700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230728 | 173600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230728 | 173500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230728 | 173400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230728 | 173300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230728 | 173200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230728 | 173100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230728 | 173000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230728 | 172900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230728 | 172800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230728 | 172700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230728 | 172600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230728 | 172500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230728 | 172400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230728 | 172300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230728 | 172200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230728 | 172100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230728 | 172000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230728 | 171900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230728 | 171800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230728 | 171700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230728 | 171600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230728 | 171500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230728 | 171400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230728 | 171300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230728 | 171200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230728 | 171100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230728 | 171000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 123 | 20230728 | 170900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230728 | 170800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230728 | 170700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230728 | 170600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230728 | 170500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230728 | 170400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230728 | 170300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230728 | 170200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230728 | 170100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230728 | 170000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230728 | 165900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230728 | 165800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230728 | 165700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230728 | 165600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230728 | 165500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230728 | 165400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230728 | 165300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230728 | 165200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230728 | 165100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230728 | 165000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230728 | 164900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230728 | 164800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230728 | 164700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230728 | 164600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230728 | 164500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230728 | 164400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230728 | 164300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230728 | 164200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230728 | 164100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230728 | 164000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 153 | 20230728 | 163900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230728 | 163800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230728 | 163700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230728 | 163600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230728 | 163500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230728 | 163400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230728 | 163300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230728 | 163200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230728 | 163100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230728 | 163000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230728 | 162900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230728 | 162800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230728 | 162700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230728 | 162600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230728 | 162500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230728 | 162400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230728 | 162300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230728 | 162200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230728 | 162100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230728 | 162000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230728 | 161900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230728 | 161800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230728 | 161700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230728 | 161600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230728 | 161500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230728 | 161400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230728 | 161300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230728 | 161200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230728 | 161100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230728 | 161000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 183 | 20230728 | 160900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230728 | 160800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230728 | 160700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230728 | 160600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230728 | 160500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230728 | 160400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230728 | 160300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230728 | 160200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230728 | 160100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230728 | 160000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230728 | 155900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230728 | 155800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230728 | 155700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230728 | 155600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230728 | 155500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230728 | 155400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230728 | 155300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230728 | 155200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230728 | 155100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230728 | 155000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230728 | 154900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230728 | 154800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230728 | 154700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230728 | 154600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20230728 | 154500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230728 | 154400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230728 | 154300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230728 | 154200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230728 | 154100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230728 | 154000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 213 | 20230728 | 153900 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230728 | 153800 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230728 | 153700 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230728 | 153600 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230728 | 153500 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20230728 | 153400 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20230728 | 153300 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20230728 | 153200 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20230728 | 153100 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20230728 | 153000 | 16564055800 | 28150 | 28150 | 28150 | 28150 | 15824 |
| 223 | 20230728 | 152900 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20230728 | 152800 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20230728 | 152700 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20230728 | 152600 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20230728 | 152500 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20230728 | 152400 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20230728 | 152300 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20230728 | 152200 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20230728 | 152100 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20230728 | 152000 | 16118610200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20230728 | 151900 | 16118610200 | 28150 | 28200 | 28200 | 28150 | 3060 |
| 234 | 20230728 | 151800 | 16032388900 | 28150 | 28200 | 28200 | 28150 | 914 |
| 235 | 20230728 | 151700 | 16006657500 | 28200 | 28100 | 28200 | 28100 | 2202 |
| 236 | 20230728 | 151600 | 15944630850 | 28150 | 28050 | 28150 | 28050 | 2039 |
| 237 | 20230728 | 151500 | 15887368550 | 28100 | 28100 | 28150 | 28050 | 2342 |
| 238 | 20230728 | 151400 | 15821569400 | 28150 | 28150 | 28150 | 28100 | 1413 |
| 239 | 20230728 | 151300 | 15781836650 | 28150 | 28200 | 28250 | 28150 | 3999 |
| 240 | 20230728 | 151200 | 15669170150 | 28200 | 28200 | 28250 | 28200 | 1632 |
| 241 | 20230728 | 151100 | 15623114100 | 28200 | 28300 | 28300 | 28200 | 2304 |
| 242 | 20230728 | 151000 | 15558028900 | 28250 | 28250 | 28300 | 28250 | 2056 |
| 243 | 20230728 | 150900 | 15499896800 | 28300 | 28250 | 28300 | 28200 | 3990 |
| 244 | 20230728 | 150800 | 15387134400 | 28250 | 28300 | 28350 | 28250 | 9354 |
| 245 | 20230728 | 150700 | 15122502650 | 28300 | 28150 | 28350 | 28150 | 12712 |
| 246 | 20230728 | 150600 | 14763360150 | 28200 | 28000 | 28200 | 28000 | 15399 |
| 247 | 20230728 | 150500 | 14330520100 | 28000 | 27950 | 28000 | 27900 | 11055 |
| 248 | 20230728 | 150400 | 14021211950 | 27900 | 27900 | 27900 | 27850 | 1395 |
| 249 | 20230728 | 150300 | 13982305650 | 27900 | 27950 | 27950 | 27850 | 1442 |
| 250 | 20230728 | 150200 | 13942068100 | 27950 | 27850 | 27950 | 27850 | 1099 |
| 251 | 20230728 | 150100 | 13911406050 | 27900 | 27850 | 27900 | 27800 | 2824 |
| 252 | 20230728 | 150000 | 13832742450 | 27850 | 27850 | 28000 | 27850 | 13334 |
| 253 | 20230728 | 145900 | 13460560000 | 27850 | 27750 | 27900 | 27750 | 5664 |
| 254 | 20230728 | 145800 | 13302922500 | 27750 | 27800 | 27850 | 27750 | 8287 |
| 255 | 20230728 | 145700 | 13072639300 | 27800 | 27750 | 27800 | 27750 | 4946 |
| 256 | 20230728 | 145600 | 12935374200 | 27750 | 27750 | 27750 | 27700 | 650 |
| 257 | 20230728 | 145500 | 12917337700 | 27700 | 27750 | 27750 | 27700 | 852 |
| 258 | 20230728 | 145400 | 12893717800 | 27750 | 27700 | 27750 | 27700 | 442 |
| 259 | 20230728 | 145300 | 12881472000 | 27700 | 27650 | 27750 | 27650 | 2430 |
| 260 | 20230728 | 145200 | 12814160250 | 27700 | 27700 | 27700 | 27650 | 443 |
| 261 | 20230728 | 145100 | 12801889350 | 27700 | 27650 | 27700 | 27650 | 193 |
| 262 | 20230728 | 145000 | 12796548650 | 27700 | 27650 | 27700 | 27650 | 67 |
| 263 | 20230728 | 144900 | 12794695250 | 27700 | 27650 | 27700 | 27650 | 346 |
| 264 | 20230728 | 144800 | 12785119800 | 27650 | 27650 | 27700 | 27650 | 1875 |
| 265 | 20230728 | 144700 | 12733275100 | 27650 | 27650 | 27650 | 27600 | 121 |
| 266 | 20230728 | 144600 | 12729930900 | 27650 | 27550 | 27650 | 27550 | 210 |
| 267 | 20230728 | 144500 | 12724132900 | 27650 | 27550 | 27650 | 27550 | 862 |
| 268 | 20230728 | 144400 | 12700347700 | 27600 | 27600 | 27650 | 27550 | 1892 |
| 269 | 20230728 | 144300 | 12648132300 | 27650 | 27650 | 27650 | 27600 | 316 |
| 270 | 20230728 | 144200 | 12639404100 | 27600 | 27700 | 27750 | 27600 | 1771 |
| 271 | 20230728 | 144100 | 12590411650 | 27700 | 27700 | 27750 | 27700 | 1006 |
| 272 | 20230728 | 144000 | 12562545400 | 27700 | 27650 | 27700 | 27650 | 1492 |
| 273 | 20230728 | 143900 | 12521219550 | 27650 | 27650 | 27650 | 27600 | 527 |
| 274 | 20230728 | 143800 | 12506651400 | 27600 | 27600 | 27600 | 27600 | 1705 |
| 275 | 20230728 | 143700 | 12459593400 | 27600 | 27550 | 27600 | 27500 | 1972 |
| 276 | 20230728 | 143600 | 12405268850 | 27550 | 27550 | 27550 | 27500 | 306 |
| 277 | 20230728 | 143500 | 12396853600 | 27500 | 27550 | 27550 | 27500 | 305 |
| 278 | 20230728 | 143400 | 12388455750 | 27550 | 27550 | 27550 | 27550 | 276 |
| 279 | 20230728 | 143300 | 12380851950 | 27550 | 27500 | 27550 | 27500 | 621 |
| 280 | 20230728 | 143200 | 12363774400 | 27450 | 27500 | 27550 | 27450 | 401 |
| 281 | 20230728 | 143100 | 12352748950 | 27550 | 27500 | 27550 | 27500 | 385 |
| 282 | 20230728 | 143000 | 12342161150 | 27500 | 27550 | 27550 | 27500 | 439 |
| 283 | 20230728 | 142900 | 12330087700 | 27500 | 27500 | 27550 | 27500 | 277 |
| 284 | 20230728 | 142800 | 12322469350 | 27500 | 27550 | 27550 | 27500 | 381 |
| 285 | 20230728 | 142700 | 12311982300 | 27550 | 27550 | 27550 | 27500 | 60 |
| 286 | 20230728 | 142600 | 12310331100 | 27500 | 27500 | 27500 | 27450 | 1916 |
| 287 | 20230728 | 142500 | 12257642600 | 27500 | 27450 | 27500 | 27450 | 387 |
| 288 | 20230728 | 142400 | 12247007600 | 27450 | 27450 | 27500 | 27400 | 115 |
| 289 | 20230728 | 142300 | 12243852000 | 27450 | 27450 | 27450 | 27450 | 536 |
| 290 | 20230728 | 142200 | 12229138800 | 27450 | 27450 | 27500 | 27400 | 362 |
| 291 | 20230728 | 142100 | 12219209150 | 27500 | 27500 | 27500 | 27450 | 820 |
| 292 | 20230728 | 142000 | 12196672250 | 27500 | 27500 | 27550 | 27500 | 137 |
| 293 | 20230728 | 141900 | 12192902950 | 27550 | 27500 | 27550 | 27500 | 799 |
| 294 | 20230728 | 141800 | 12170899950 | 27500 | 27500 | 27550 | 27450 | 368 |
| 295 | 20230728 | 141700 | 12160780250 | 27500 | 27550 | 27550 | 27500 | 1208 |
| 296 | 20230728 | 141600 | 12127554250 | 27550 | 27550 | 27550 | 27550 | 649 |
| 297 | 20230728 | 141500 | 12109674300 | 27550 | 27550 | 27550 | 27550 | 182 |
| 298 | 20230728 | 141400 | 12104660200 | 27500 | 27500 | 27500 | 27450 | 994 |
| 299 | 20230728 | 141300 | 12077326650 | 27450 | 27450 | 27450 | 27450 | 724 |
| 300 | 20230728 | 141200 | 12057452850 | 27450 | 27400 | 27450 | 27400 | 1531 |
| 301 | 20230728 | 141100 | 12015485700 | 27450 | 27450 | 27450 | 27400 | 693 |
| 302 | 20230728 | 141000 | 11996467750 | 27400 | 27400 | 27450 | 27400 | 107 |
| 303 | 20230728 | 140900 | 11993534950 | 27450 | 27400 | 27450 | 27400 | 451 |
| 304 | 20230728 | 140800 | 11981158300 | 27400 | 27400 | 27450 | 27350 | 1490 |
| 305 | 20230728 | 140700 | 11940326200 | 27350 | 27400 | 27450 | 27350 | 1156 |
| 306 | 20230728 | 140600 | 11908654500 | 27400 | 27350 | 27400 | 27350 | 1034 |
| 307 | 20230728 | 140500 | 11880361100 | 27350 | 27400 | 27400 | 27350 | 506 |
| 308 | 20230728 | 140400 | 11866521150 | 27350 | 27350 | 27400 | 27350 | 760 |
| 309 | 20230728 | 140300 | 11845723550 | 27400 | 27400 | 27400 | 27350 | 58 |
| 310 | 20230728 | 140200 | 11844135750 | 27400 | 27450 | 27450 | 27350 | 2181 |
| 311 | 20230728 | 140100 | 11784376250 | 27450 | 27450 | 27500 | 27450 | 425 |
| 312 | 20230728 | 140000 | 11772709400 | 27450 | 27450 | 27450 | 27400 | 122 |
| 313 | 20230728 | 135900 | 11769364000 | 27450 | 27500 | 27500 | 27400 | 588 |
| 314 | 20230728 | 135800 | 11753217950 | 27500 | 27550 | 27550 | 27500 | 966 |
| 315 | 20230728 | 135700 | 11726640000 | 27550 | 27500 | 27550 | 27500 | 89 |
| 316 | 20230728 | 135600 | 11724192100 | 27500 | 27450 | 27500 | 27450 | 322 |
| 317 | 20230728 | 135500 | 11715339650 | 27450 | 27550 | 27550 | 27450 | 221 |
| 318 | 20230728 | 135400 | 11709261300 | 27550 | 27450 | 27550 | 27450 | 251 |
| 319 | 20230728 | 135300 | 11702354800 | 27450 | 27550 | 27550 | 27450 | 1517 |
| 320 | 20230728 | 135200 | 11660665000 | 27600 | 27550 | 27600 | 27500 | 269 |
| 321 | 20230728 | 135100 | 11653249700 | 27550 | 27550 | 27550 | 27550 | 642 |
| 322 | 20230728 | 135000 | 11635562600 | 27550 | 27500 | 27550 | 27500 | 1064 |
| 323 | 20230728 | 134900 | 11606284150 | 27500 | 27500 | 27500 | 27500 | 18 |
| 324 | 20230728 | 134800 | 11605789150 | 27450 | 27500 | 27500 | 27450 | 36 |
| 325 | 20230728 | 134700 | 11604800200 | 27500 | 27500 | 27500 | 27450 | 523 |
| 326 | 20230728 | 134600 | 11590428250 | 27500 | 27500 | 27500 | 27400 | 2061 |
| 327 | 20230728 | 134500 | 11533870750 | 27500 | 27650 | 27700 | 27500 | 6646 |
| 328 | 20230728 | 134400 | 11350457800 | 27700 | 27650 | 27700 | 27650 | 226 |
| 329 | 20230728 | 134300 | 11344208050 | 27650 | 27650 | 27650 | 27650 | 233 |
| 330 | 20230728 | 134200 | 11337765600 | 27600 | 27750 | 27750 | 27600 | 1989 |
| 331 | 20230728 | 134100 | 11282769100 | 27750 | 27750 | 27750 | 27700 | 471 |
| 332 | 20230728 | 134000 | 11269719850 | 27750 | 27700 | 27750 | 27700 | 1626 |
| 333 | 20230728 | 133900 | 11224621850 | 27700 | 27800 | 27800 | 27650 | 1424 |
| 334 | 20230728 | 133800 | 11185125650 | 27800 | 27750 | 27800 | 27750 | 773 |
| 335 | 20230728 | 133700 | 11163642200 | 27750 | 27750 | 27800 | 27700 | 1878 |
| 336 | 20230728 | 133600 | 11111527350 | 27700 | 27750 | 27750 | 27700 | 283 |
| 337 | 20230728 | 133500 | 11103687000 | 27750 | 27650 | 27750 | 27650 | 3256 |
| 338 | 20230728 | 133400 | 11013494800 | 27650 | 27700 | 27700 | 27650 | 1512 |
| 339 | 20230728 | 133300 | 10971659500 | 27700 | 27650 | 27700 | 27650 | 569 |
| 340 | 20230728 | 133200 | 10955924100 | 27650 | 27650 | 27700 | 27650 | 149 |
| 341 | 20230728 | 133100 | 10951801400 | 27650 | 27700 | 27700 | 27650 | 303 |
| 342 | 20230728 | 133000 | 10943421900 | 27650 | 27700 | 27700 | 27650 | 731 |
| 343 | 20230728 | 132900 | 10923178850 | 27650 | 27650 | 27700 | 27650 | 670 |
| 344 | 20230728 | 132800 | 10904637600 | 27650 | 27700 | 27700 | 27600 | 2391 |
| 345 | 20230728 | 132700 | 10838522650 | 27700 | 27650 | 27700 | 27600 | 611 |
| 346 | 20230728 | 132600 | 10821615350 | 27650 | 27700 | 27700 | 27650 | 1396 |
| 347 | 20230728 | 132500 | 10782982250 | 27700 | 27650 | 27700 | 27650 | 648 |
| 348 | 20230728 | 132400 | 10765035250 | 27650 | 27700 | 27700 | 27600 | 1510 |
| 349 | 20230728 | 132300 | 10723250750 | 27700 | 27650 | 27700 | 27650 | 433 |
| 350 | 20230728 | 132200 | 10711271950 | 27650 | 27700 | 27700 | 27650 | 3685 |
| 351 | 20230728 | 132100 | 10609244350 | 27650 | 27650 | 27650 | 27600 | 1355 |
| 352 | 20230728 | 132000 | 10571793250 | 27600 | 27550 | 27650 | 27550 | 2875 |
| 353 | 20230728 | 131900 | 10492516250 | 27550 | 27500 | 27550 | 27500 | 19 |
| 354 | 20230728 | 131800 | 10491993050 | 27500 | 27500 | 27500 | 27500 | 701 |
| 355 | 20230728 | 131700 | 10472715550 | 27500 | 27500 | 27500 | 27450 | 735 |
| 356 | 20230728 | 131600 | 10452507500 | 27450 | 27450 | 27500 | 27450 | 99 |
| 357 | 20230728 | 131500 | 10449789900 | 27450 | 27350 | 27450 | 27350 | 1173 |
| 358 | 20230728 | 131400 | 10417648150 | 27350 | 27400 | 27400 | 27350 | 1227 |
| 359 | 20230728 | 131300 | 10384056200 | 27350 | 27400 | 27400 | 27350 | 1527 |
| 360 | 20230728 | 131200 | 10342257350 | 27450 | 27500 | 27500 | 27450 | 599 |
| 361 | 20230728 | 131100 | 10325812600 | 27500 | 27500 | 27500 | 27450 | 171 |
| 362 | 20230728 | 131000 | 10321111550 | 27450 | 27500 | 27500 | 27450 | 209 |
| 363 | 20230728 | 130900 | 10315364300 | 27450 | 27400 | 27500 | 27400 | 926 |
| 364 | 20230728 | 130800 | 10289949300 | 27400 | 27350 | 27400 | 27350 | 1270 |
| 365 | 20230728 | 130700 | 10255169200 | 27300 | 27350 | 27350 | 27300 | 531 |
| 366 | 20230728 | 130600 | 10240657850 | 27350 | 27300 | 27350 | 27300 | 193 |
| 367 | 20230728 | 130500 | 10235381850 | 27350 | 27350 | 27350 | 27300 | 275 |
| 368 | 20230728 | 130400 | 10227861650 | 27350 | 27350 | 27350 | 27300 | 827 |
| 369 | 20230728 | 130300 | 10205267450 | 27350 | 27350 | 27350 | 27300 | 230 |
| 370 | 20230728 | 130200 | 10198980400 | 27350 | 27400 | 27400 | 27250 | 1253 |
| 371 | 20230728 | 130100 | 10164750650 | 27400 | 27550 | 27550 | 27350 | 2117 |
| 372 | 20230728 | 130000 | 10106631100 | 27550 | 27550 | 27550 | 27500 | 453 |
| 373 | 20230728 | 125900 | 10094153650 | 27550 | 27500 | 27550 | 27500 | 209 |
| 374 | 20230728 | 125800 | 10088405300 | 27500 | 27550 | 27550 | 27500 | 459 |
| 375 | 20230728 | 125700 | 10075772400 | 27550 | 27550 | 27550 | 27500 | 118 |
| 376 | 20230728 | 125600 | 10072523750 | 27450 | 27550 | 27550 | 27450 | 1408 |
| 377 | 20230728 | 125500 | 10033798800 | 27500 | 27550 | 27600 | 27500 | 3122 |
| 378 | 20230728 | 125400 | 9947866750 | 27600 | 27600 | 27650 | 27550 | 4324 |
| 379 | 20230728 | 125300 | 9828587600 | 27600 | 27550 | 27600 | 27550 | 2231 |
| 380 | 20230728 | 125200 | 9767019150 | 27600 | 27450 | 27600 | 27450 | 2160 |
| 381 | 20230728 | 125100 | 9707590400 | 27450 | 27450 | 27450 | 27400 | 504 |
| 382 | 20230728 | 125000 | 9693775350 | 27450 | 27450 | 27450 | 27400 | 142 |
| 383 | 20230728 | 124900 | 9689880650 | 27450 | 27400 | 27450 | 27400 | 402 |
| 384 | 20230728 | 124800 | 9678865600 | 27400 | 27350 | 27400 | 27350 | 459 |
| 385 | 20230728 | 124700 | 9666299100 | 27350 | 27350 | 27400 | 27350 | 20 |
| 386 | 20230728 | 124600 | 9665752050 | 27350 | 27350 | 27350 | 27350 | 414 |
| 387 | 20230728 | 124500 | 9654429150 | 27300 | 27350 | 27350 | 27300 | 898 |
| 388 | 20230728 | 124400 | 9629906050 | 27350 | 27350 | 27350 | 27350 | 20 |
| 389 | 20230728 | 124300 | 9629359050 | 27350 | 27400 | 27450 | 27300 | 1931 |
| 390 | 20230728 | 124200 | 9576535400 | 27450 | 27500 | 27550 | 27400 | 1533 |
| 391 | 20230728 | 124100 | 9534471000 | 27500 | 27550 | 27550 | 27500 | 355 |
| 392 | 20230728 | 124000 | 9524704250 | 27550 | 27600 | 27600 | 27500 | 156 |
| 393 | 20230728 | 123900 | 9520406200 | 27600 | 27500 | 27600 | 27450 | 5731 |
| 394 | 20230728 | 123800 | 9363020650 | 27500 | 27600 | 27700 | 27500 | 6320 |
| 395 | 20230728 | 123700 | 9188546550 | 27600 | 27600 | 27600 | 27550 | 843 |
| 396 | 20230728 | 123600 | 9165280200 | 27600 | 27550 | 27650 | 27550 | 3173 |
| 397 | 20230728 | 123500 | 9077701350 | 27550 | 27550 | 27600 | 27500 | 3111 |
| 398 | 20230728 | 123400 | 8991991050 | 27550 | 27500 | 27550 | 27500 | 3670 |
| 399 | 20230728 | 123300 | 8891066000 | 27500 | 27450 | 27550 | 27450 | 14467 |
| 400 | 20230728 | 123200 | 8493465450 | 27450 | 27400 | 27450 | 27350 | 4158 |
| 401 | 20230728 | 123100 | 8379541750 | 27400 | 27350 | 27400 | 27350 | 921 |
| 402 | 20230728 | 123000 | 8354314750 | 27350 | 27400 | 27400 | 27350 | 641 |
| 403 | 20230728 | 122900 | 8336761350 | 27400 | 27300 | 27400 | 27300 | 3297 |
| 404 | 20230728 | 122800 | 8246586900 | 27300 | 27350 | 27350 | 27300 | 2733 |
| 405 | 20230728 | 122700 | 8171841050 | 27350 | 27350 | 27350 | 27350 | 166 |
| 406 | 20230728 | 122600 | 8167300950 | 27350 | 27300 | 27350 | 27300 | 1242 |
| 407 | 20230728 | 122500 | 8133340250 | 27300 | 27300 | 27350 | 27300 | 130 |
| 408 | 20230728 | 122400 | 8129784900 | 27300 | 27300 | 27300 | 27300 | 296 |
| 409 | 20230728 | 122300 | 8121704100 | 27300 | 27250 | 27300 | 27250 | 2154 |
| 410 | 20230728 | 122200 | 8062936500 | 27250 | 27250 | 27250 | 27250 | 139 |
| 411 | 20230728 | 122100 | 8059148750 | 27250 | 27200 | 27250 | 27200 | 85 |
| 412 | 20230728 | 122000 | 8056834000 | 27250 | 27250 | 27250 | 27200 | 603 |
| 413 | 20230728 | 121900 | 8040404200 | 27250 | 27250 | 27250 | 27200 | 369 |
| 414 | 20230728 | 121800 | 8030358950 | 27200 | 27150 | 27200 | 27150 | 2589 |
| 415 | 20230728 | 121700 | 7960017950 | 27150 | 27100 | 27150 | 27050 | 140 |
| 416 | 20230728 | 121600 | 7956223950 | 27100 | 27200 | 27200 | 27050 | 613 |
| 417 | 20230728 | 121500 | 7939609300 | 27200 | 27200 | 27200 | 27200 | 652 |
| 418 | 20230728 | 121400 | 7921874900 | 27250 | 27250 | 27250 | 27200 | 99 |
| 419 | 20230728 | 121300 | 7919181800 | 27250 | 27250 | 27250 | 27250 | 91 |
| 420 | 20230728 | 121200 | 7916702050 | 27250 | 27250 | 27250 | 27200 | 1068 |
| 421 | 20230728 | 121100 | 7887609150 | 27200 | 27250 | 27300 | 27200 | 348 |
| 422 | 20230728 | 121000 | 7878126000 | 27300 | 27300 | 27300 | 27300 | 100 |
| 423 | 20230728 | 120900 | 7875396000 | 27300 | 27350 | 27350 | 27300 | 1026 |
| 424 | 20230728 | 120800 | 7847377600 | 27350 | 27300 | 27350 | 27300 | 414 |
| 425 | 20230728 | 120700 | 7836057300 | 27350 | 27350 | 27350 | 27300 | 1101 |
| 426 | 20230728 | 120600 | 7805973300 | 27350 | 27350 | 27350 | 27300 | 247 |
| 427 | 20230728 | 120500 | 7799227150 | 27300 | 27300 | 27300 | 27300 | 2918 |
| 428 | 20230728 | 120400 | 7719565750 | 27250 | 27250 | 27250 | 27250 | 3770 |
| 429 | 20230728 | 120300 | 7616833250 | 27250 | 27200 | 27250 | 27200 | 406 |
| 430 | 20230728 | 120200 | 7605770000 | 27200 | 27200 | 27250 | 27200 | 23 |
| 431 | 20230728 | 120100 | 7605143900 | 27200 | 27200 | 27200 | 27200 | 478 |
| 432 | 20230728 | 120000 | 7592142300 | 27100 | 27200 | 27200 | 27100 | 161 |
| 433 | 20230728 | 115900 | 7587774050 | 27150 | 27250 | 27250 | 27100 | 1109 |
| 434 | 20230728 | 115800 | 7557682300 | 27200 | 27250 | 27250 | 27200 | 614 |
| 435 | 20230728 | 115700 | 7540969200 | 27250 | 27150 | 27250 | 27100 | 3494 |
| 436 | 20230728 | 115600 | 7446012800 | 27100 | 27150 | 27150 | 27100 | 470 |
| 437 | 20230728 | 115500 | 7433264450 | 27150 | 27100 | 27150 | 27100 | 235 |
| 438 | 20230728 | 115400 | 7426894100 | 27150 | 27100 | 27150 | 27100 | 222 |
| 439 | 20230728 | 115300 | 7420877800 | 27150 | 27150 | 27150 | 27100 | 12 |
| 440 | 20230728 | 115200 | 7420552050 | 27150 | 27150 | 27150 | 27150 | 38 |
| 441 | 20230728 | 115100 | 7419520350 | 27150 | 27150 | 27150 | 27150 | 128 |
| 442 | 20230728 | 115000 | 7416045150 | 27150 | 27150 | 27150 | 27150 | 6 |
| 443 | 20230728 | 114900 | 7415882250 | 27150 | 27150 | 27150 | 27100 | 197 |
| 444 | 20230728 | 114800 | 7410542300 | 27150 | 27050 | 27150 | 27050 | 99 |
| 445 | 20230728 | 114700 | 7407859300 | 27050 | 27150 | 27150 | 27050 | 735 |
| 446 | 20230728 | 114600 | 7387948150 | 27150 | 27100 | 27150 | 27100 | 104 |
| 447 | 20230728 | 114500 | 7385126200 | 27100 | 27100 | 27150 | 27100 | 1019 |
| 448 | 20230728 | 114400 | 7357510750 | 27100 | 27050 | 27100 | 27050 | 268 |
| 449 | 20230728 | 114300 | 7350251750 | 27100 | 27050 | 27100 | 27050 | 48 |
| 450 | 20230728 | 114200 | 7348952950 | 27050 | 27100 | 27100 | 27050 | 65 |
| 451 | 20230728 | 114100 | 7347193050 | 27100 | 27100 | 27100 | 27050 | 296 |
| 452 | 20230728 | 114000 | 7339176450 | 27050 | 27100 | 27100 | 27000 | 1207 |
| 453 | 20230728 | 113900 | 7306571800 | 27100 | 27050 | 27100 | 27050 | 546 |
| 454 | 20230728 | 113800 | 7291797250 | 27050 | 27000 | 27050 | 27000 | 279 |
| 455 | 20230728 | 113700 | 7284262950 | 27000 | 27100 | 27100 | 27000 | 1043 |
| 456 | 20230728 | 113600 | 7256095550 | 27100 | 27050 | 27100 | 27050 | 512 |
| 457 | 20230728 | 113500 | 7242234800 | 27100 | 27050 | 27100 | 27000 | 345 |
| 458 | 20230728 | 113400 | 7232902500 | 27100 | 27100 | 27100 | 27050 | 930 |
| 459 | 20230728 | 113300 | 7207714500 | 27050 | 27050 | 27050 | 27050 | 30 |
| 460 | 20230728 | 113200 | 7206903000 | 27050 | 27100 | 27100 | 27050 | 251 |
| 461 | 20230728 | 113100 | 7200111450 | 27050 | 27000 | 27050 | 27000 | 1727 |
| 462 | 20230728 | 113000 | 7153424700 | 26950 | 26900 | 27000 | 26900 | 1315 |
| 463 | 20230728 | 112900 | 7117976600 | 26900 | 26950 | 26950 | 26900 | 36 |
| 464 | 20230728 | 112800 | 7117006750 | 26900 | 26800 | 26900 | 26800 | 1736 |
| 465 | 20230728 | 112700 | 7070427200 | 26800 | 26800 | 26800 | 26800 | 145 |
| 466 | 20230728 | 112600 | 7066541200 | 26800 | 26750 | 26800 | 26750 | 286 |
| 467 | 20230728 | 112500 | 7058890350 | 26750 | 26900 | 26900 | 26700 | 1614 |
| 468 | 20230728 | 112400 | 7015736950 | 26900 | 26800 | 26900 | 26800 | 226 |
| 469 | 20230728 | 112300 | 7009676600 | 26800 | 26750 | 26800 | 26750 | 227 |
| 470 | 20230728 | 112200 | 7003598000 | 26800 | 26800 | 26800 | 26800 | 21 |
| 471 | 20230728 | 112100 | 7003035200 | 26800 | 26850 | 26850 | 26800 | 265 |
| 472 | 20230728 | 112000 | 6995925250 | 26850 | 26850 | 26850 | 26850 | 1 |
| 473 | 20230728 | 111900 | 6995898400 | 26850 | 26800 | 26850 | 26800 | 678 |
| 474 | 20230728 | 111800 | 6977713500 | 26800 | 26800 | 26800 | 26800 | 154 |
| 475 | 20230728 | 111700 | 6973586300 | 26800 | 26800 | 26800 | 26750 | 578 |
| 476 | 20230728 | 111600 | 6958118400 | 26750 | 26750 | 26800 | 26700 | 598 |
| 477 | 20230728 | 111500 | 6942114250 | 26750 | 26800 | 26800 | 26700 | 714 |
| 478 | 20230728 | 111400 | 6923025650 | 26800 | 26700 | 26800 | 26700 | 150 |
| 479 | 20230728 | 111300 | 6919011050 | 26700 | 26750 | 26750 | 26700 | 72 |
| 480 | 20230728 | 111200 | 6917086450 | 26750 | 26750 | 26750 | 26700 | 97 |
| 481 | 20230728 | 111100 | 6914492000 | 26750 | 26800 | 26800 | 26700 | 177 |
| 482 | 20230728 | 111000 | 6909759700 | 26750 | 26700 | 26750 | 26650 | 2144 |
| 483 | 20230728 | 110900 | 6852510200 | 26700 | 26700 | 26700 | 26650 | 97 |
| 484 | 20230728 | 110800 | 6849920600 | 26650 | 26650 | 26700 | 26650 | 191 |
| 485 | 20230728 | 110700 | 6844829900 | 26650 | 26650 | 26650 | 26600 | 379 |
| 486 | 20230728 | 110600 | 6834731050 | 26650 | 26650 | 26700 | 26650 | 455 |
| 487 | 20230728 | 110500 | 6822605250 | 26650 | 26650 | 26700 | 26650 | 377 |
| 488 | 20230728 | 110400 | 6812557700 | 26700 | 26700 | 26700 | 26650 | 398 |
| 489 | 20230728 | 110300 | 6801941500 | 26700 | 26700 | 26700 | 26650 | 207 |
| 490 | 20230728 | 110200 | 6796414650 | 26700 | 26750 | 26750 | 26700 | 228 |
| 491 | 20230728 | 110100 | 6790326100 | 26750 | 26750 | 26750 | 26700 | 1139 |
| 492 | 20230728 | 110000 | 6759911100 | 26700 | 26750 | 26750 | 26700 | 369 |
| 493 | 20230728 | 105900 | 6750047900 | 26800 | 26750 | 26800 | 26750 | 18 |
| 494 | 20230728 | 105800 | 6749566350 | 26750 | 26800 | 26800 | 26700 | 164 |
| 495 | 20230728 | 105700 | 6745177650 | 26800 | 26800 | 26800 | 26700 | 237 |
| 496 | 20230728 | 105600 | 6738833150 | 26750 | 26750 | 26750 | 26750 | 109 |
| 497 | 20230728 | 105500 | 6735917400 | 26750 | 26750 | 26800 | 26700 | 627 |
| 498 | 20230728 | 105400 | 6719148550 | 26800 | 26750 | 26800 | 26750 | 107 |
| 499 | 20230728 | 105300 | 6716283100 | 26750 | 26700 | 26750 | 26700 | 1477 |
| 500 | 20230728 | 105200 | 6676796500 | 26700 | 26700 | 26700 | 26700 | 18 |
| 501 | 20230728 | 105100 | 6676315900 | 26700 | 26700 | 26700 | 26650 | 99 |
| 502 | 20230728 | 105000 | 6673673350 | 26700 | 26700 | 26700 | 26650 | 1571 |
| 503 | 20230728 | 104900 | 6631752650 | 26700 | 26700 | 26700 | 26650 | 186 |
| 504 | 20230728 | 104800 | 6626789450 | 26750 | 26750 | 26800 | 26700 | 975 |
| 505 | 20230728 | 104700 | 6600738900 | 26700 | 26650 | 26750 | 26650 | 157 |
| 506 | 20230728 | 104600 | 6596548450 | 26650 | 26700 | 26750 | 26650 | 1142 |
| 507 | 20230728 | 104500 | 6566106150 | 26700 | 26750 | 26750 | 26650 | 174 |
| 508 | 20230728 | 104400 | 6561461100 | 26650 | 26650 | 26650 | 26600 | 1103 |
| 509 | 20230728 | 104300 | 6532066650 | 26650 | 26650 | 26700 | 26550 | 2520 |
| 510 | 20230728 | 104200 | 6465013350 | 26650 | 26650 | 26700 | 26650 | 568 |
| 511 | 20230728 | 104100 | 6449850550 | 26650 | 26750 | 26750 | 26650 | 408 |
| 512 | 20230728 | 104000 | 6438967900 | 26750 | 26650 | 26750 | 26650 | 131 |
| 513 | 20230728 | 103900 | 6435470250 | 26650 | 26650 | 26650 | 26600 | 74 |
| 514 | 20230728 | 103800 | 6433498950 | 26600 | 26650 | 26650 | 26600 | 1353 |
| 515 | 20230728 | 103700 | 6397486850 | 26650 | 26700 | 26750 | 26650 | 1381 |
| 516 | 20230728 | 103600 | 6360662500 | 26800 | 26750 | 26800 | 26700 | 1834 |
| 517 | 20230728 | 103500 | 6311670450 | 26750 | 26750 | 26800 | 26750 | 660 |
| 518 | 20230728 | 103400 | 6294015300 | 26750 | 26850 | 26850 | 26750 | 160 |
| 519 | 20230728 | 103300 | 6289727000 | 26850 | 26750 | 26850 | 26750 | 223 |
| 520 | 20230728 | 103200 | 6283744100 | 26750 | 26800 | 26800 | 26700 | 622 |
| 521 | 20230728 | 103100 | 6267104100 | 26800 | 26800 | 26800 | 26750 | 178 |
| 522 | 20230728 | 103000 | 6262339650 | 26800 | 26750 | 26800 | 26750 | 278 |
| 523 | 20230728 | 102900 | 6254900100 | 26750 | 26900 | 26900 | 26750 | 971 |
| 524 | 20230728 | 102800 | 6228868750 | 26850 | 26700 | 26850 | 26700 | 1516 |
| 525 | 20230728 | 102700 | 6188229250 | 26700 | 26750 | 26800 | 26700 | 499 |
| 526 | 20230728 | 102600 | 6174904600 | 26750 | 26750 | 26800 | 26700 | 1071 |
| 527 | 20230728 | 102500 | 6146263750 | 26750 | 26750 | 26800 | 26700 | 1918 |
| 528 | 20230728 | 102400 | 6094942800 | 26800 | 26800 | 26800 | 26750 | 131 |
| 529 | 20230728 | 102300 | 6091433350 | 26800 | 26850 | 26850 | 26800 | 538 |
| 530 | 20230728 | 102200 | 6077008250 | 26800 | 26850 | 26850 | 26800 | 365 |
| 531 | 20230728 | 102100 | 6067210250 | 26900 | 26900 | 26900 | 26850 | 216 |
| 532 | 20230728 | 102000 | 6061409900 | 26900 | 26900 | 26950 | 26850 | 90 |
| 533 | 20230728 | 101900 | 6058991050 | 26900 | 26900 | 26950 | 26850 | 639 |
| 534 | 20230728 | 101800 | 6041803750 | 26950 | 26900 | 26950 | 26900 | 98 |
| 535 | 20230728 | 101700 | 6039166500 | 26950 | 27000 | 27050 | 26900 | 741 |
| 536 | 20230728 | 101600 | 6019187750 | 27000 | 26900 | 27000 | 26850 | 584 |
| 537 | 20230728 | 101500 | 6003477550 | 26900 | 26800 | 26900 | 26800 | 473 |
| 538 | 20230728 | 101400 | 5990778150 | 26750 | 27000 | 27000 | 26750 | 2031 |
| 539 | 20230728 | 101300 | 5936220400 | 27000 | 27150 | 27150 | 27000 | 2377 |
| 540 | 20230728 | 101200 | 5871978050 | 27150 | 27200 | 27250 | 27150 | 2641 |
| 541 | 20230728 | 101100 | 5800196800 | 27200 | 27150 | 27250 | 27100 | 2627 |
| 542 | 20230728 | 101000 | 5728797950 | 27150 | 27150 | 27150 | 27150 | 18 |
| 543 | 20230728 | 100900 | 5728309250 | 27150 | 27100 | 27200 | 27100 | 885 |
| 544 | 20230728 | 100800 | 5704278200 | 27150 | 27200 | 27200 | 27150 | 856 |
| 545 | 20230728 | 100700 | 5681030800 | 27200 | 27250 | 27250 | 27200 | 1722 |
| 546 | 20230728 | 100600 | 5634187250 | 27200 | 27200 | 27250 | 27200 | 820 |
| 547 | 20230728 | 100500 | 5611874900 | 27150 | 27250 | 27250 | 27150 | 1004 |
| 548 | 20230728 | 100400 | 5584542100 | 27250 | 27150 | 27300 | 27100 | 925 |
| 549 | 20230728 | 100300 | 5559378450 | 27250 | 27300 | 27350 | 27200 | 4643 |
| 550 | 20230728 | 100200 | 5432906200 | 27300 | 27250 | 27300 | 27200 | 1874 |
| 551 | 20230728 | 100100 | 5381787850 | 27250 | 27200 | 27250 | 27150 | 4555 |
| 552 | 20230728 | 100000 | 5257762950 | 27200 | 27100 | 27200 | 27100 | 3360 |
| 553 | 20230728 | 095900 | 5166602700 | 27100 | 27050 | 27100 | 27050 | 577 |
| 554 | 20230728 | 095800 | 5150969500 | 27050 | 27050 | 27100 | 27050 | 461 |
| 555 | 20230728 | 095700 | 5138497100 | 27050 | 27000 | 27050 | 26900 | 5345 |
| 556 | 20230728 | 095600 | 4994406250 | 27050 | 27000 | 27050 | 27000 | 168 |
| 557 | 20230728 | 095500 | 4989866750 | 27000 | 27050 | 27050 | 27000 | 1154 |
| 558 | 20230728 | 095400 | 4958657550 | 27050 | 26900 | 27050 | 26900 | 3212 |
| 559 | 20230728 | 095300 | 4871968850 | 26900 | 26950 | 26950 | 26800 | 565 |
| 560 | 20230728 | 095200 | 4856770450 | 26900 | 26800 | 26900 | 26750 | 489 |
| 561 | 20230728 | 095100 | 4843647650 | 26850 | 26750 | 26850 | 26650 | 557 |
| 562 | 20230728 | 095000 | 4828760500 | 26700 | 26800 | 26800 | 26700 | 662 |
| 563 | 20230728 | 094900 | 4811064300 | 26800 | 26950 | 26950 | 26800 | 936 |
| 564 | 20230728 | 094800 | 4785901850 | 26950 | 26850 | 26950 | 26850 | 2329 |
| 565 | 20230728 | 094700 | 4723269250 | 26850 | 26700 | 26850 | 26650 | 843 |
| 566 | 20230728 | 094600 | 4700699700 | 26700 | 26750 | 26850 | 26700 | 678 |
| 567 | 20230728 | 094500 | 4682567650 | 26800 | 26800 | 26850 | 26750 | 616 |
| 568 | 20230728 | 094400 | 4666054900 | 26800 | 26900 | 26900 | 26750 | 1432 |
| 569 | 20230728 | 094300 | 4627720700 | 26900 | 26700 | 26900 | 26700 | 2169 |
| 570 | 20230728 | 094200 | 4569544750 | 26700 | 26750 | 26800 | 26700 | 714 |
| 571 | 20230728 | 094100 | 4550445950 | 26750 | 26850 | 26850 | 26750 | 648 |
| 572 | 20230728 | 094000 | 4533087650 | 26900 | 26900 | 26900 | 26850 | 296 |
| 573 | 20230728 | 093900 | 4525125700 | 26900 | 26900 | 26900 | 26850 | 266 |
| 574 | 20230728 | 093800 | 4517970650 | 26850 | 26800 | 26850 | 26650 | 1509 |
| 575 | 20230728 | 093700 | 4477562000 | 26800 | 26750 | 26800 | 26650 | 1618 |
| 576 | 20230728 | 093600 | 4434275850 | 26750 | 26550 | 26850 | 26550 | 4329 |
| 577 | 20230728 | 093500 | 4319027550 | 26550 | 26750 | 26750 | 26550 | 3157 |
| 578 | 20230728 | 093400 | 4234886850 | 26750 | 26750 | 26750 | 26750 | 706 |
| 579 | 20230728 | 093300 | 4216001350 | 26700 | 26950 | 26950 | 26700 | 3433 |
| 580 | 20230728 | 093200 | 4123994700 | 26950 | 27050 | 27100 | 26950 | 967 |
| 581 | 20230728 | 093100 | 4097853100 | 27100 | 27100 | 27100 | 27050 | 1116 |
| 582 | 20230728 | 093000 | 4067617200 | 27100 | 27050 | 27100 | 27000 | 739 |
| 583 | 20230728 | 092900 | 4047644400 | 27050 | 26950 | 27100 | 26950 | 1951 |
| 584 | 20230728 | 092800 | 3994842950 | 27000 | 26900 | 27000 | 26900 | 1346 |
| 585 | 20230728 | 092700 | 3958574800 | 26800 | 26850 | 26850 | 26700 | 4416 |
| 586 | 20230728 | 092600 | 3840274700 | 26800 | 26950 | 27000 | 26800 | 4374 |
| 587 | 20230728 | 092500 | 3722763650 | 26950 | 26950 | 26950 | 26850 | 2581 |
| 588 | 20230728 | 092400 | 3653307850 | 26950 | 27000 | 27050 | 26950 | 900 |
| 589 | 20230728 | 092300 | 3629041450 | 27000 | 27050 | 27100 | 27000 | 3435 |
| 590 | 20230728 | 092200 | 3536135450 | 27050 | 27050 | 27050 | 27000 | 1608 |
| 591 | 20230728 | 092100 | 3492674250 | 27000 | 26900 | 27050 | 26900 | 4053 |
| 592 | 20230728 | 092000 | 3383413050 | 26850 | 26650 | 26900 | 26600 | 1823 |
| 593 | 20230728 | 091900 | 3334602200 | 26600 | 26600 | 26700 | 26500 | 2081 |
| 594 | 20230728 | 091800 | 3279314950 | 26650 | 26700 | 26750 | 26600 | 1180 |
| 595 | 20230728 | 091700 | 3247835600 | 26700 | 26500 | 26800 | 26500 | 1987 |
| 596 | 20230728 | 091600 | 3194930350 | 26500 | 26550 | 26600 | 26500 | 2609 |
| 597 | 20230728 | 091500 | 3125574450 | 26500 | 26600 | 26600 | 26450 | 1991 |
| 598 | 20230728 | 091400 | 3072766250 | 26600 | 26800 | 26800 | 26600 | 3432 |
| 599 | 20230728 | 091300 | 2981178250 | 26750 | 26700 | 26750 | 26700 | 2584 |
| 600 | 20230728 | 091200 | 2912146150 | 26700 | 26800 | 26850 | 26700 | 3165 |
| 601 | 20230728 | 091100 | 2827519450 | 26800 | 26700 | 26800 | 26600 | 3369 |
| 602 | 20230728 | 091000 | 2737700650 | 26650 | 27050 | 27050 | 26650 | 6794 |
| 603 | 20230728 | 090900 | 2555959250 | 27000 | 27150 | 27150 | 26950 | 5378 |
| 604 | 20230728 | 090800 | 2410277850 | 27100 | 27150 | 27200 | 27000 | 2130 |
| 605 | 20230728 | 090700 | 2352507600 | 27150 | 27150 | 27200 | 26900 | 4908 |
| 606 | 20230728 | 090600 | 2219548300 | 27100 | 26900 | 27150 | 26700 | 5586 |
| 607 | 20230728 | 090500 | 2069199550 | 26850 | 26900 | 26950 | 26700 | 8528 |
| 608 | 20230728 | 090400 | 1841107650 | 26950 | 27050 | 27050 | 26850 | 6160 |
| 609 | 20230728 | 090300 | 1675246850 | 27050 | 26800 | 27200 | 26800 | 6991 |
| 610 | 20230728 | 090200 | 1486353750 | 26800 | 27450 | 27500 | 26800 | 17185 |
| 611 | 20230728 | 090100 | 1017311750 | 27450 | 27200 | 27450 | 27050 | 12258 |
| 612 | 20230728 | 090000 | 683425400 | 27200 | 27200 | 27300 | 27000 | 25052 |