33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 184800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 3 | 20230728 | 184700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230728 | 184600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230728 | 184500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230728 | 184400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230728 | 184300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230728 | 184200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230728 | 184100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230728 | 184000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230728 | 183900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230728 | 183800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230728 | 183700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230728 | 183600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230728 | 183500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230728 | 183400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230728 | 183300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230728 | 183200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230728 | 183100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230728 | 183000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230728 | 182900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230728 | 182800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230728 | 182700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230728 | 182600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230728 | 182500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230728 | 182400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230728 | 182300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230728 | 182200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230728 | 182100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230728 | 182000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230728 | 181900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230728 | 181800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 33 | 20230728 | 181700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230728 | 181600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230728 | 181500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230728 | 181400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230728 | 181300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230728 | 181200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230728 | 181100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230728 | 181000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230728 | 180900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230728 | 180800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230728 | 180700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230728 | 180600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230728 | 180500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230728 | 180400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230728 | 180300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230728 | 180200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230728 | 180100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230728 | 180000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230728 | 175900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230728 | 175800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230728 | 175700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230728 | 175600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230728 | 175500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230728 | 175400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230728 | 175300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230728 | 175200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230728 | 175100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230728 | 175000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230728 | 174900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230728 | 174800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 63 | 20230728 | 174700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230728 | 174600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230728 | 174500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230728 | 174400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230728 | 174300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230728 | 174200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230728 | 174100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230728 | 174000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230728 | 173900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230728 | 173800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230728 | 173700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230728 | 173600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230728 | 173500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230728 | 173400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230728 | 173300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230728 | 173200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230728 | 173100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230728 | 173000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230728 | 172900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230728 | 172800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230728 | 172700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230728 | 172600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230728 | 172500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230728 | 172400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230728 | 172300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230728 | 172200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230728 | 172100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230728 | 172000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230728 | 171900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230728 | 171800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 93 | 20230728 | 171700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230728 | 171600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230728 | 171500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230728 | 171400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230728 | 171300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230728 | 171200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230728 | 171100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230728 | 171000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230728 | 170900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230728 | 170800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230728 | 170700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230728 | 170600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230728 | 170500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230728 | 170400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230728 | 170300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230728 | 170200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230728 | 170100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230728 | 170000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230728 | 165900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230728 | 165800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230728 | 165700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230728 | 165600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230728 | 165500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230728 | 165400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230728 | 165300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230728 | 165200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230728 | 165100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230728 | 165000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230728 | 164900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230728 | 164800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 123 | 20230728 | 164700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230728 | 164600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230728 | 164500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230728 | 164400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230728 | 164300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230728 | 164200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230728 | 164100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230728 | 164000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230728 | 163900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230728 | 163800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230728 | 163700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230728 | 163600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230728 | 163500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230728 | 163400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230728 | 163300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230728 | 163200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230728 | 163100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230728 | 163000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230728 | 162900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230728 | 162800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230728 | 162700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230728 | 162600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230728 | 162500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230728 | 162400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230728 | 162300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230728 | 162200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230728 | 162100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230728 | 162000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230728 | 161900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230728 | 161800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 153 | 20230728 | 161700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230728 | 161600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230728 | 161500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230728 | 161400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230728 | 161300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230728 | 161200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230728 | 161100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230728 | 161000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230728 | 160900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230728 | 160800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230728 | 160700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230728 | 160600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230728 | 160500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230728 | 160400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230728 | 160300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230728 | 160200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230728 | 160100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230728 | 160000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230728 | 155900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230728 | 155800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230728 | 155700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230728 | 155600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230728 | 155500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230728 | 155400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230728 | 155300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230728 | 155200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230728 | 155100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230728 | 155000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230728 | 154900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230728 | 154800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 183 | 20230728 | 154700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230728 | 154600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230728 | 154500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230728 | 154400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230728 | 154300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230728 | 154200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230728 | 154100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230728 | 154000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230728 | 153900 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230728 | 153800 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230728 | 153700 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230728 | 153600 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20230728 | 153500 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230728 | 153400 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230728 | 153300 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230728 | 153200 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230728 | 153100 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230728 | 153000 | 272434117950 | 34200 | 34200 | 34200 | 34200 | 69101 |
| 201 | 20230728 | 152900 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20230728 | 152800 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20230728 | 152700 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20230728 | 152600 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20230728 | 152500 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20230728 | 152400 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20230728 | 152300 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20230728 | 152200 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20230728 | 152100 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20230728 | 152000 | 270070863750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20230728 | 151900 | 270070863750 | 34100 | 34100 | 34200 | 34050 | 18953 |
| 212 | 20230728 | 151800 | 269424154800 | 34050 | 34150 | 34200 | 34050 | 19801 |
| 213 | 20230728 | 151700 | 268748410950 | 34100 | 34050 | 34150 | 34000 | 15156 |
| 214 | 20230728 | 151600 | 268231782900 | 34000 | 33950 | 34050 | 33850 | 32920 |
| 215 | 20230728 | 151500 | 267114383250 | 34000 | 34000 | 34050 | 33950 | 15069 |
| 216 | 20230728 | 151400 | 266602270250 | 34000 | 34100 | 34150 | 33950 | 17852 |
| 217 | 20230728 | 151300 | 265994537400 | 34150 | 34100 | 34200 | 34100 | 21037 |
| 218 | 20230728 | 151200 | 265275903650 | 34100 | 34000 | 34150 | 33950 | 29541 |
| 219 | 20230728 | 151100 | 264269272550 | 34000 | 34100 | 34150 | 33950 | 18044 |
| 220 | 20230728 | 151000 | 263654508050 | 34100 | 34150 | 34250 | 34100 | 16521 |
| 221 | 20230728 | 150900 | 263089937800 | 34200 | 34200 | 34250 | 34100 | 19200 |
| 222 | 20230728 | 150800 | 262433231200 | 34200 | 34100 | 34300 | 34050 | 26117 |
| 223 | 20230728 | 150700 | 261540114100 | 34100 | 34200 | 34200 | 33950 | 27052 |
| 224 | 20230728 | 150600 | 260617711000 | 34150 | 34300 | 34300 | 34150 | 15423 |
| 225 | 20230728 | 150500 | 260089856600 | 34300 | 34200 | 34350 | 34100 | 17522 |
| 226 | 20230728 | 150400 | 259490142150 | 34200 | 34300 | 34300 | 34000 | 29879 |
| 227 | 20230728 | 150300 | 258470352750 | 34250 | 34300 | 34450 | 34150 | 46536 |
| 228 | 20230728 | 150200 | 256873147250 | 34300 | 34200 | 34350 | 34150 | 37515 |
| 229 | 20230728 | 150100 | 255589299100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20230728 | 150000 | 255589299100 | 34100 | 34000 | 34150 | 34000 | 32986 |
| 231 | 20230728 | 145900 | 254464050350 | 34000 | 34100 | 34100 | 34000 | 15376 |
| 232 | 20230728 | 145800 | 253940311800 | 34100 | 33800 | 34100 | 33800 | 52011 |
| 233 | 20230728 | 145700 | 252174215700 | 33850 | 33850 | 33850 | 33800 | 5230 |
| 234 | 20230728 | 145600 | 251997302700 | 33850 | 33750 | 33850 | 33750 | 8308 |
| 235 | 20230728 | 145500 | 251716514150 | 33750 | 33700 | 33750 | 33700 | 5396 |
| 236 | 20230728 | 145400 | 251534418350 | 33750 | 33750 | 33800 | 33700 | 6900 |
| 237 | 20230728 | 145300 | 251301589400 | 33750 | 33800 | 33850 | 33750 | 7926 |
| 238 | 20230728 | 145200 | 251033577800 | 33800 | 33650 | 33800 | 33600 | 10187 |
| 239 | 20230728 | 145100 | 250690295450 | 33650 | 33650 | 33700 | 33650 | 3859 |
| 240 | 20230728 | 145000 | 250560408450 | 33700 | 33650 | 33700 | 33550 | 9184 |
| 241 | 20230728 | 144900 | 250251314250 | 33600 | 33650 | 33650 | 33550 | 4247 |
| 242 | 20230728 | 144800 | 250108579700 | 33650 | 33650 | 33700 | 33600 | 3236 |
| 243 | 20230728 | 144700 | 249999687100 | 33650 | 33600 | 33700 | 33550 | 8797 |
| 244 | 20230728 | 144600 | 249703861300 | 33500 | 33500 | 33600 | 33450 | 9306 |
| 245 | 20230728 | 144500 | 249391739800 | 33500 | 33600 | 33600 | 33450 | 3293 |
| 246 | 20230728 | 144400 | 249281414100 | 33550 | 33550 | 33600 | 33400 | 15630 |
| 247 | 20230728 | 144300 | 248757036700 | 33550 | 33650 | 33650 | 33550 | 5780 |
| 248 | 20230728 | 144200 | 248562958700 | 33650 | 33650 | 33650 | 33600 | 3366 |
| 249 | 20230728 | 144100 | 248449796950 | 33650 | 33600 | 33700 | 33600 | 3971 |
| 250 | 20230728 | 144000 | 248316187350 | 33650 | 33650 | 33700 | 33600 | 3723 |
| 251 | 20230728 | 143900 | 248190933550 | 33650 | 33600 | 33650 | 33500 | 3825 |
| 252 | 20230728 | 143800 | 248062472850 | 33550 | 33700 | 33700 | 33500 | 5814 |
| 253 | 20230728 | 143700 | 247867187900 | 33650 | 33600 | 33700 | 33550 | 7189 |
| 254 | 20230728 | 143600 | 247625427750 | 33550 | 33500 | 33600 | 33450 | 7263 |
| 255 | 20230728 | 143500 | 247382010050 | 33500 | 33450 | 33500 | 33350 | 4331 |
| 256 | 20230728 | 143400 | 247237163500 | 33450 | 33500 | 33500 | 33350 | 3852 |
| 257 | 20230728 | 143300 | 247108455350 | 33450 | 33550 | 33600 | 33400 | 8269 |
| 258 | 20230728 | 143200 | 246831473400 | 33550 | 33350 | 33650 | 33350 | 14171 |
| 259 | 20230728 | 143100 | 246356452250 | 33400 | 33350 | 33400 | 33300 | 8142 |
| 260 | 20230728 | 143000 | 246084936750 | 33350 | 33500 | 33500 | 33350 | 24101 |
| 261 | 20230728 | 142900 | 245278589950 | 33500 | 33350 | 33500 | 33300 | 10463 |
| 262 | 20230728 | 142800 | 244928946850 | 33350 | 33550 | 33600 | 33250 | 39898 |
| 263 | 20230728 | 142700 | 243596278700 | 33550 | 33800 | 33800 | 33550 | 28736 |
| 264 | 20230728 | 142600 | 242629044150 | 33800 | 33800 | 33850 | 33750 | 7665 |
| 265 | 20230728 | 142500 | 242369974750 | 33800 | 33800 | 33850 | 33750 | 6223 |
| 266 | 20230728 | 142400 | 242159609050 | 33750 | 33800 | 33850 | 33750 | 7755 |
| 267 | 20230728 | 142300 | 241897524800 | 33800 | 33750 | 33800 | 33700 | 12645 |
| 268 | 20230728 | 142200 | 241470611950 | 33750 | 33950 | 34000 | 33750 | 17216 |
| 269 | 20230728 | 142100 | 240887831950 | 33950 | 34000 | 34000 | 33900 | 9171 |
| 270 | 20230728 | 142000 | 240576301400 | 33950 | 33950 | 34000 | 33900 | 12654 |
| 271 | 20230728 | 141900 | 240146454350 | 33950 | 34000 | 34100 | 33950 | 12363 |
| 272 | 20230728 | 141800 | 239726291050 | 34000 | 33750 | 34150 | 33750 | 90203 |
| 273 | 20230728 | 141700 | 236658530150 | 33750 | 33800 | 33850 | 33700 | 10314 |
| 274 | 20230728 | 141600 | 236310216450 | 33800 | 33900 | 33950 | 33800 | 12208 |
| 275 | 20230728 | 141500 | 235896770300 | 33900 | 33950 | 34000 | 33850 | 15872 |
| 276 | 20230728 | 141400 | 235358229150 | 33900 | 33750 | 33950 | 33750 | 20352 |
| 277 | 20230728 | 141300 | 234668240300 | 33750 | 33850 | 33900 | 33750 | 13825 |
| 278 | 20230728 | 141200 | 234200986800 | 33800 | 33900 | 33950 | 33800 | 24122 |
| 279 | 20230728 | 141100 | 233383627800 | 33900 | 33800 | 34000 | 33700 | 36405 |
| 280 | 20230728 | 141000 | 232149304000 | 33750 | 33950 | 33950 | 33750 | 20184 |
| 281 | 20230728 | 140900 | 231466082350 | 33900 | 33850 | 33950 | 33800 | 56097 |
| 282 | 20230728 | 140800 | 229563540150 | 33850 | 33850 | 33900 | 33800 | 13769 |
| 283 | 20230728 | 140700 | 229097344100 | 33900 | 33500 | 33900 | 33500 | 62960 |
| 284 | 20230728 | 140600 | 226976472150 | 33500 | 33550 | 33550 | 33450 | 6463 |
| 285 | 20230728 | 140500 | 226759945150 | 33550 | 33600 | 33600 | 33500 | 11082 |
| 286 | 20230728 | 140400 | 226388022000 | 33600 | 33600 | 33650 | 33550 | 13459 |
| 287 | 20230728 | 140300 | 225935558550 | 33600 | 33550 | 33650 | 33550 | 19038 |
| 288 | 20230728 | 140200 | 225295860550 | 33550 | 33500 | 33600 | 33500 | 17011 |
| 289 | 20230728 | 140100 | 224725349250 | 33500 | 33450 | 33550 | 33400 | 18266 |
| 290 | 20230728 | 140000 | 224113753350 | 33450 | 33350 | 33500 | 33350 | 5994 |
| 291 | 20230728 | 135900 | 223913297450 | 33350 | 33450 | 33450 | 33350 | 3849 |
| 292 | 20230728 | 135800 | 223784802050 | 33400 | 33450 | 33450 | 33400 | 2131 |
| 293 | 20230728 | 135700 | 223713602550 | 33400 | 33450 | 33500 | 33400 | 2293 |
| 294 | 20230728 | 135600 | 223636941500 | 33450 | 33350 | 33450 | 33350 | 11843 |
| 295 | 20230728 | 135500 | 223241219100 | 33350 | 33450 | 33450 | 33300 | 5047 |
| 296 | 20230728 | 135400 | 223072749050 | 33450 | 33550 | 33550 | 33400 | 5648 |
| 297 | 20230728 | 135300 | 222883686600 | 33500 | 33300 | 33550 | 33300 | 25940 |
| 298 | 20230728 | 135200 | 222016250800 | 33300 | 33300 | 33350 | 33300 | 3905 |
| 299 | 20230728 | 135100 | 221886189450 | 33350 | 33400 | 33450 | 33300 | 10938 |
| 300 | 20230728 | 135000 | 221521385200 | 33450 | 33400 | 33450 | 33350 | 6402 |
| 301 | 20230728 | 134900 | 221307492450 | 33400 | 33400 | 33450 | 33350 | 11014 |
| 302 | 20230728 | 134800 | 220939643800 | 33400 | 33450 | 33500 | 33350 | 8725 |
| 303 | 20230728 | 134700 | 220647801900 | 33450 | 33400 | 33500 | 33300 | 16505 |
| 304 | 20230728 | 134600 | 220096437950 | 33400 | 33400 | 33450 | 33350 | 5211 |
| 305 | 20230728 | 134500 | 219922394400 | 33400 | 33350 | 33450 | 33350 | 10610 |
| 306 | 20230728 | 134400 | 219567930300 | 33350 | 33350 | 33400 | 33250 | 5728 |
| 307 | 20230728 | 134300 | 219377045500 | 33350 | 33350 | 33400 | 33300 | 5662 |
| 308 | 20230728 | 134200 | 219188224350 | 33350 | 33150 | 33400 | 33150 | 16826 |
| 309 | 20230728 | 134100 | 218628654250 | 33150 | 33100 | 33150 | 33100 | 2335 |
| 310 | 20230728 | 134000 | 218551296950 | 33100 | 33100 | 33150 | 33100 | 2277 |
| 311 | 20230728 | 133900 | 218475904050 | 33100 | 33150 | 33200 | 33100 | 3720 |
| 312 | 20230728 | 133800 | 218352593550 | 33150 | 33200 | 33200 | 33150 | 2581 |
| 313 | 20230728 | 133700 | 218266960350 | 33200 | 33100 | 33200 | 33050 | 7846 |
| 314 | 20230728 | 133600 | 218006894450 | 33100 | 33050 | 33100 | 33000 | 4582 |
| 315 | 20230728 | 133500 | 217855424550 | 33050 | 33150 | 33200 | 33050 | 11460 |
| 316 | 20230728 | 133400 | 217475621450 | 33200 | 33300 | 33300 | 33200 | 2324 |
| 317 | 20230728 | 133300 | 217398421550 | 33300 | 33300 | 33300 | 33200 | 9217 |
| 318 | 20230728 | 133200 | 217091550750 | 33350 | 33250 | 33350 | 33250 | 16694 |
| 319 | 20230728 | 133100 | 216535559300 | 33250 | 33250 | 33300 | 33200 | 6762 |
| 320 | 20230728 | 133000 | 216310587150 | 33250 | 33100 | 33250 | 33100 | 5701 |
| 321 | 20230728 | 132900 | 216121309950 | 33100 | 33100 | 33150 | 33050 | 7379 |
| 322 | 20230728 | 132800 | 215877338500 | 33100 | 33150 | 33200 | 33050 | 1813 |
| 323 | 20230728 | 132700 | 215817349250 | 33050 | 33200 | 33200 | 33050 | 5383 |
| 324 | 20230728 | 132600 | 215638868050 | 33250 | 33050 | 33250 | 33050 | 8843 |
| 325 | 20230728 | 132500 | 215345873900 | 33050 | 32900 | 33100 | 32900 | 6810 |
| 326 | 20230728 | 132400 | 215121316450 | 32950 | 32950 | 33000 | 32900 | 3005 |
| 327 | 20230728 | 132300 | 215022354300 | 32950 | 32950 | 33000 | 32900 | 3598 |
| 328 | 20230728 | 132200 | 214903801850 | 32950 | 33000 | 33000 | 32950 | 5515 |
| 329 | 20230728 | 132100 | 214721914150 | 33000 | 32850 | 33000 | 32850 | 10329 |
| 330 | 20230728 | 132000 | 214381778750 | 32900 | 32850 | 32900 | 32700 | 31617 |
| 331 | 20230728 | 131900 | 213345962350 | 32800 | 32950 | 32950 | 32800 | 13222 |
| 332 | 20230728 | 131800 | 212911604100 | 32950 | 33100 | 33100 | 32900 | 39983 |
| 333 | 20230728 | 131700 | 211591704000 | 33050 | 33100 | 33150 | 33050 | 8534 |
| 334 | 20230728 | 131600 | 211309221550 | 33100 | 33200 | 33200 | 33100 | 11838 |
| 335 | 20230728 | 131500 | 210916920500 | 33200 | 33200 | 33200 | 33100 | 14054 |
| 336 | 20230728 | 131400 | 210450800300 | 33200 | 33250 | 33250 | 33150 | 6207 |
| 337 | 20230728 | 131300 | 210244685050 | 33250 | 33250 | 33300 | 33250 | 6353 |
| 338 | 20230728 | 131200 | 210033370250 | 33250 | 33300 | 33300 | 33250 | 4425 |
| 339 | 20230728 | 131100 | 209886184050 | 33300 | 33350 | 33350 | 33300 | 2637 |
| 340 | 20230728 | 131000 | 209798273300 | 33300 | 33300 | 33400 | 33300 | 6956 |
| 341 | 20230728 | 130900 | 209566552550 | 33300 | 33300 | 33350 | 33200 | 4131 |
| 342 | 20230728 | 130800 | 209429109350 | 33300 | 33100 | 33300 | 33100 | 6439 |
| 343 | 20230728 | 130700 | 209215647550 | 33100 | 33150 | 33150 | 33100 | 2948 |
| 344 | 20230728 | 130600 | 209118007250 | 33150 | 33150 | 33200 | 33100 | 12045 |
| 345 | 20230728 | 130500 | 208719141850 | 33150 | 33200 | 33200 | 33100 | 16551 |
| 346 | 20230728 | 130400 | 208170431100 | 33200 | 33300 | 33300 | 33150 | 17645 |
| 347 | 20230728 | 130300 | 207584370000 | 33300 | 33400 | 33400 | 33300 | 8369 |
| 348 | 20230728 | 130200 | 207305357950 | 33400 | 33650 | 33700 | 33350 | 18440 |
| 349 | 20230728 | 130100 | 206686352450 | 33650 | 33450 | 33700 | 33450 | 15939 |
| 350 | 20230728 | 130000 | 206150993950 | 33450 | 33250 | 33450 | 33250 | 9825 |
| 351 | 20230728 | 125900 | 205823297100 | 33250 | 33300 | 33350 | 33250 | 5818 |
| 352 | 20230728 | 125800 | 205629547000 | 33350 | 33350 | 33400 | 33300 | 3687 |
| 353 | 20230728 | 125700 | 205506627550 | 33350 | 33350 | 33400 | 33300 | 5940 |
| 354 | 20230728 | 125600 | 205308500250 | 33400 | 33400 | 33450 | 33350 | 9360 |
| 355 | 20230728 | 125500 | 204995882900 | 33400 | 33350 | 33400 | 33150 | 18678 |
| 356 | 20230728 | 125400 | 204374622500 | 33300 | 33350 | 33400 | 33300 | 7646 |
| 357 | 20230728 | 125300 | 204119838250 | 33350 | 33500 | 33500 | 33300 | 13168 |
| 358 | 20230728 | 125200 | 203679829100 | 33500 | 33500 | 33550 | 33450 | 13928 |
| 359 | 20230728 | 125100 | 203213077500 | 33500 | 33650 | 33650 | 33500 | 26915 |
| 360 | 20230728 | 125000 | 202309617200 | 33650 | 33600 | 33700 | 33550 | 13297 |
| 361 | 20230728 | 124900 | 201862752350 | 33550 | 33550 | 33600 | 33450 | 12949 |
| 362 | 20230728 | 124800 | 201428620750 | 33550 | 33850 | 33900 | 33550 | 28638 |
| 363 | 20230728 | 124700 | 200462872300 | 33850 | 33800 | 33900 | 33800 | 12312 |
| 364 | 20230728 | 124600 | 200046131550 | 33850 | 33700 | 33850 | 33700 | 18991 |
| 365 | 20230728 | 124500 | 199404571950 | 33700 | 33800 | 33900 | 33700 | 18249 |
| 366 | 20230728 | 124400 | 198787903800 | 33850 | 33700 | 33950 | 33650 | 27690 |
| 367 | 20230728 | 124300 | 197851195600 | 33700 | 33950 | 34000 | 33650 | 64786 |
| 368 | 20230728 | 124200 | 195655433900 | 33950 | 33900 | 33950 | 33850 | 70468 |
| 369 | 20230728 | 124100 | 193264907700 | 33850 | 33750 | 33900 | 33700 | 58988 |
| 370 | 20230728 | 124000 | 191269061100 | 33700 | 33200 | 33750 | 33150 | 72650 |
| 371 | 20230728 | 123900 | 188836765450 | 33150 | 33150 | 33200 | 33100 | 6807 |
| 372 | 20230728 | 123800 | 188611120800 | 33100 | 33200 | 33200 | 33100 | 5487 |
| 373 | 20230728 | 123700 | 188429167250 | 33200 | 33150 | 33250 | 33150 | 10831 |
| 374 | 20230728 | 123600 | 188069410950 | 33150 | 33050 | 33150 | 33050 | 5671 |
| 375 | 20230728 | 123500 | 187881594100 | 33100 | 33050 | 33100 | 33000 | 1186 |
| 376 | 20230728 | 123400 | 187842391200 | 33050 | 33000 | 33050 | 32950 | 4389 |
| 377 | 20230728 | 123300 | 187697428650 | 33000 | 33000 | 33000 | 32950 | 2440 |
| 378 | 20230728 | 123200 | 187616941050 | 33000 | 32950 | 33000 | 32950 | 5367 |
| 379 | 20230728 | 123100 | 187439983600 | 33000 | 32950 | 33000 | 32850 | 7128 |
| 380 | 20230728 | 123000 | 187204963850 | 32950 | 32900 | 32950 | 32850 | 6510 |
| 381 | 20230728 | 122900 | 186990757500 | 32900 | 32750 | 32950 | 32750 | 7278 |
| 382 | 20230728 | 122800 | 186751886750 | 32750 | 32750 | 32800 | 32700 | 5154 |
| 383 | 20230728 | 122700 | 186583075200 | 32750 | 32700 | 32750 | 32650 | 4664 |
| 384 | 20230728 | 122600 | 186430496100 | 32700 | 32850 | 32850 | 32700 | 20424 |
| 385 | 20230728 | 122500 | 185761233200 | 32850 | 32850 | 32900 | 32800 | 4545 |
| 386 | 20230728 | 122400 | 185611973150 | 32850 | 32850 | 32900 | 32800 | 6495 |
| 387 | 20230728 | 122300 | 185398804900 | 32800 | 32900 | 32900 | 32800 | 6483 |
| 388 | 20230728 | 122200 | 185185866900 | 32900 | 33000 | 33050 | 32850 | 14934 |
| 389 | 20230728 | 122100 | 184693752150 | 33000 | 33100 | 33100 | 33000 | 9859 |
| 390 | 20230728 | 122000 | 184367765750 | 33150 | 33300 | 33300 | 33100 | 12209 |
| 391 | 20230728 | 121900 | 183962726350 | 33300 | 33400 | 33400 | 33250 | 11557 |
| 392 | 20230728 | 121800 | 183577674400 | 33400 | 33350 | 33500 | 33300 | 28085 |
| 393 | 20230728 | 121700 | 182639105250 | 33350 | 33350 | 33400 | 33350 | 9484 |
| 394 | 20230728 | 121600 | 182322685200 | 33350 | 33350 | 33400 | 33300 | 6477 |
| 395 | 20230728 | 121500 | 182106619300 | 33350 | 33200 | 33400 | 33200 | 16688 |
| 396 | 20230728 | 121400 | 181550835200 | 33200 | 33250 | 33250 | 33200 | 3421 |
| 397 | 20230728 | 121300 | 181437178550 | 33250 | 33300 | 33300 | 33200 | 5655 |
| 398 | 20230728 | 121200 | 181249194450 | 33250 | 33200 | 33300 | 33150 | 3271 |
| 399 | 20230728 | 121100 | 181140525950 | 33250 | 33200 | 33350 | 33150 | 17198 |
| 400 | 20230728 | 121000 | 180568907900 | 33200 | 33200 | 33300 | 33150 | 7520 |
| 401 | 20230728 | 120900 | 180319016750 | 33250 | 33300 | 33300 | 33200 | 11391 |
| 402 | 20230728 | 120800 | 179939943250 | 33250 | 33350 | 33400 | 33250 | 12295 |
| 403 | 20230728 | 120700 | 179530183000 | 33350 | 33400 | 33400 | 33300 | 10759 |
| 404 | 20230728 | 120600 | 179171326400 | 33400 | 33300 | 33450 | 33300 | 19242 |
| 405 | 20230728 | 120500 | 178528837050 | 33300 | 33250 | 33400 | 33200 | 30546 |
| 406 | 20230728 | 120400 | 177510868400 | 33200 | 33300 | 33300 | 33200 | 10355 |
| 407 | 20230728 | 120300 | 177166496550 | 33250 | 33150 | 33300 | 33100 | 24021 |
| 408 | 20230728 | 120200 | 176368796050 | 33150 | 33100 | 33150 | 33050 | 3259 |
| 409 | 20230728 | 120100 | 176260906950 | 33100 | 33050 | 33150 | 33050 | 2482 |
| 410 | 20230728 | 120000 | 176178731700 | 33100 | 33050 | 33150 | 33050 | 3335 |
| 411 | 20230728 | 115900 | 176068359050 | 33050 | 33150 | 33200 | 33050 | 7402 |
| 412 | 20230728 | 115800 | 175822885850 | 33150 | 33100 | 33200 | 33100 | 10344 |
| 413 | 20230728 | 115700 | 175480011500 | 33100 | 33100 | 33150 | 33050 | 7216 |
| 414 | 20230728 | 115600 | 175241105050 | 33100 | 32950 | 33150 | 32900 | 10438 |
| 415 | 20230728 | 115500 | 174896127450 | 32900 | 32850 | 32900 | 32800 | 4353 |
| 416 | 20230728 | 115400 | 174753030900 | 32850 | 32800 | 32850 | 32800 | 6709 |
| 417 | 20230728 | 115300 | 174532942400 | 32850 | 32800 | 32850 | 32800 | 1377 |
| 418 | 20230728 | 115200 | 174487735200 | 32800 | 32850 | 32850 | 32800 | 2600 |
| 419 | 20230728 | 115100 | 174402335150 | 32850 | 32850 | 32850 | 32800 | 3791 |
| 420 | 20230728 | 115000 | 174277933650 | 32800 | 32850 | 32900 | 32800 | 3030 |
| 421 | 20230728 | 114900 | 174178424050 | 32900 | 32800 | 32900 | 32800 | 1344 |
| 422 | 20230728 | 114800 | 174134276900 | 32850 | 32800 | 32850 | 32800 | 2198 |
| 423 | 20230728 | 114700 | 174062151250 | 32800 | 32850 | 32850 | 32800 | 1953 |
| 424 | 20230728 | 114600 | 173998088200 | 32850 | 32900 | 32900 | 32800 | 1445 |
| 425 | 20230728 | 114500 | 173950591650 | 32900 | 33000 | 33000 | 32850 | 6963 |
| 426 | 20230728 | 114400 | 173721372350 | 33000 | 32850 | 33150 | 32800 | 26270 |
| 427 | 20230728 | 114300 | 172854172600 | 32850 | 32800 | 32850 | 32750 | 5365 |
| 428 | 20230728 | 114200 | 172678169150 | 32800 | 32900 | 32900 | 32800 | 4397 |
| 429 | 20230728 | 114100 | 172533738600 | 32900 | 32900 | 32950 | 32850 | 4301 |
| 430 | 20230728 | 114000 | 172392235000 | 32950 | 32900 | 32950 | 32900 | 2676 |
| 431 | 20230728 | 113900 | 172304145200 | 32950 | 32950 | 33000 | 32900 | 3922 |
| 432 | 20230728 | 113800 | 172174930400 | 32950 | 32950 | 33000 | 32900 | 5759 |
| 433 | 20230728 | 113700 | 171985296550 | 33000 | 32950 | 33000 | 32900 | 11514 |
| 434 | 20230728 | 113600 | 171605696300 | 32950 | 32950 | 32950 | 32900 | 3439 |
| 435 | 20230728 | 113500 | 171492448950 | 32950 | 32900 | 33000 | 32800 | 21051 |
| 436 | 20230728 | 113400 | 170800073500 | 32900 | 32850 | 32900 | 32800 | 7698 |
| 437 | 20230728 | 113300 | 170546981000 | 32800 | 32800 | 32850 | 32750 | 2129 |
| 438 | 20230728 | 113200 | 170477147850 | 32800 | 32750 | 32850 | 32700 | 8411 |
| 439 | 20230728 | 113100 | 170201429650 | 32750 | 32750 | 32800 | 32750 | 4577 |
| 440 | 20230728 | 113000 | 170051530950 | 32750 | 32800 | 32800 | 32750 | 2962 |
| 441 | 20230728 | 112900 | 169954435700 | 32800 | 32800 | 32800 | 32750 | 2549 |
| 442 | 20230728 | 112800 | 169870855050 | 32800 | 32650 | 32800 | 32650 | 8634 |
| 443 | 20230728 | 112700 | 169588270050 | 32650 | 32600 | 32650 | 32550 | 9293 |
| 444 | 20230728 | 112600 | 169285308950 | 32600 | 32350 | 32650 | 32350 | 6512 |
| 445 | 20230728 | 112500 | 169074051250 | 32400 | 32600 | 32600 | 32350 | 12204 |
| 446 | 20230728 | 112400 | 168678734800 | 32600 | 32600 | 32650 | 32500 | 24104 |
| 447 | 20230728 | 112300 | 167894542700 | 32600 | 32800 | 32800 | 32600 | 30463 |
| 448 | 20230728 | 112200 | 166898830300 | 32750 | 32800 | 32850 | 32750 | 12632 |
| 449 | 20230728 | 112100 | 166484870150 | 32800 | 32950 | 32950 | 32800 | 6089 |
| 450 | 20230728 | 112000 | 166284708300 | 32900 | 32850 | 32950 | 32800 | 5874 |
| 451 | 20230728 | 111900 | 166091388950 | 32850 | 32850 | 32850 | 32800 | 5677 |
| 452 | 20230728 | 111800 | 165904944900 | 32800 | 32800 | 32900 | 32800 | 3816 |
| 453 | 20230728 | 111700 | 165779594950 | 32800 | 32800 | 32850 | 32750 | 3495 |
| 454 | 20230728 | 111600 | 165665030450 | 32750 | 32750 | 32800 | 32750 | 2443 |
| 455 | 20230728 | 111500 | 165585008950 | 32750 | 32750 | 32800 | 32700 | 2853 |
| 456 | 20230728 | 111400 | 165491579900 | 32750 | 32700 | 32800 | 32650 | 7157 |
| 457 | 20230728 | 111300 | 165257565350 | 32750 | 32850 | 32850 | 32700 | 10228 |
| 458 | 20230728 | 111200 | 164922244450 | 32850 | 32850 | 32850 | 32800 | 5451 |
| 459 | 20230728 | 111100 | 164743251950 | 32800 | 32850 | 32850 | 32800 | 2225 |
| 460 | 20230728 | 111000 | 164670184500 | 32800 | 32750 | 32900 | 32650 | 15352 |
| 461 | 20230728 | 110900 | 164167391250 | 32750 | 32750 | 32800 | 32700 | 12094 |
| 462 | 20230728 | 110800 | 163771756700 | 32750 | 32900 | 32900 | 32700 | 27601 |
| 463 | 20230728 | 110700 | 162866441500 | 32900 | 32900 | 32950 | 32850 | 5101 |
| 464 | 20230728 | 110600 | 162698708800 | 32850 | 32850 | 32900 | 32850 | 2848 |
| 465 | 20230728 | 110500 | 162605087950 | 32900 | 32850 | 32900 | 32850 | 1990 |
| 466 | 20230728 | 110400 | 162539636800 | 32850 | 32850 | 32900 | 32800 | 6132 |
| 467 | 20230728 | 110300 | 162338222700 | 32800 | 33000 | 33050 | 32800 | 14247 |
| 468 | 20230728 | 110200 | 161869240800 | 33050 | 33050 | 33100 | 33000 | 6842 |
| 469 | 20230728 | 110100 | 161643009400 | 33050 | 33150 | 33200 | 33050 | 6982 |
| 470 | 20230728 | 110000 | 161411920650 | 33200 | 33100 | 33300 | 33100 | 13017 |
| 471 | 20230728 | 105900 | 160979481200 | 33200 | 33200 | 33250 | 33050 | 10857 |
| 472 | 20230728 | 105800 | 160619449100 | 33200 | 32900 | 33250 | 32850 | 31594 |
| 473 | 20230728 | 105700 | 159573721050 | 32850 | 32850 | 32950 | 32800 | 10467 |
| 474 | 20230728 | 105600 | 159229881850 | 32850 | 33000 | 33000 | 32850 | 10175 |
| 475 | 20230728 | 105500 | 158895050350 | 32950 | 33050 | 33100 | 32850 | 14490 |
| 476 | 20230728 | 105400 | 158416610200 | 33100 | 32800 | 33100 | 32800 | 14220 |
| 477 | 20230728 | 105300 | 157947731500 | 32750 | 33000 | 33000 | 32750 | 22951 |
| 478 | 20230728 | 105200 | 157193623700 | 33000 | 33150 | 33200 | 33000 | 23095 |
| 479 | 20230728 | 105100 | 156430240000 | 33150 | 33250 | 33300 | 33150 | 12983 |
| 480 | 20230728 | 105000 | 155999038050 | 33250 | 33350 | 33350 | 33200 | 14802 |
| 481 | 20230728 | 104900 | 155506095650 | 33350 | 33150 | 33350 | 33150 | 12539 |
| 482 | 20230728 | 104800 | 155089030300 | 33150 | 33250 | 33250 | 33100 | 6178 |
| 483 | 20230728 | 104700 | 154884018500 | 33250 | 33050 | 33300 | 32950 | 30793 |
| 484 | 20230728 | 104600 | 153862315000 | 33100 | 33050 | 33100 | 33000 | 10914 |
| 485 | 20230728 | 104500 | 153501805350 | 33100 | 33150 | 33150 | 33050 | 6973 |
| 486 | 20230728 | 104400 | 153270979200 | 33150 | 33200 | 33250 | 33100 | 12814 |
| 487 | 20230728 | 104300 | 152845913450 | 33200 | 33250 | 33250 | 33050 | 10651 |
| 488 | 20230728 | 104200 | 152492684400 | 33250 | 32950 | 33300 | 32900 | 45221 |
| 489 | 20230728 | 104100 | 150994034700 | 32950 | 32900 | 32950 | 32750 | 16373 |
| 490 | 20230728 | 104000 | 150456537000 | 32900 | 32950 | 32950 | 32850 | 7040 |
| 491 | 20230728 | 103900 | 150224873050 | 32900 | 33050 | 33050 | 32800 | 16322 |
| 492 | 20230728 | 103800 | 149687373050 | 33000 | 33050 | 33100 | 32950 | 15973 |
| 493 | 20230728 | 103700 | 149160134850 | 33000 | 33050 | 33100 | 33000 | 9331 |
| 494 | 20230728 | 103600 | 148851755200 | 33050 | 33100 | 33100 | 32850 | 13447 |
| 495 | 20230728 | 103500 | 148407392500 | 33100 | 32950 | 33100 | 32850 | 9275 |
| 496 | 20230728 | 103400 | 148102147350 | 32900 | 33100 | 33100 | 32900 | 16752 |
| 497 | 20230728 | 103300 | 147549912000 | 33100 | 32950 | 33150 | 32900 | 19295 |
| 498 | 20230728 | 103200 | 146912030050 | 32950 | 32850 | 33000 | 32800 | 10691 |
| 499 | 20230728 | 103100 | 146560449900 | 32850 | 33000 | 33050 | 32750 | 8784 |
| 500 | 20230728 | 103000 | 146271055900 | 33000 | 32950 | 33100 | 32900 | 22536 |
| 501 | 20230728 | 102900 | 145526806700 | 33000 | 32600 | 33000 | 32550 | 19257 |
| 502 | 20230728 | 102800 | 144895531750 | 32600 | 32750 | 32750 | 32550 | 14998 |
| 503 | 20230728 | 102700 | 144405886100 | 32750 | 32800 | 32800 | 32700 | 13051 |
| 504 | 20230728 | 102600 | 143978252600 | 32800 | 32800 | 32850 | 32750 | 7200 |
| 505 | 20230728 | 102500 | 143742103700 | 32800 | 33000 | 33000 | 32800 | 22940 |
| 506 | 20230728 | 102400 | 142987623300 | 33000 | 32900 | 33000 | 32800 | 28145 |
| 507 | 20230728 | 102300 | 142061671400 | 32900 | 32800 | 32900 | 32750 | 7888 |
| 508 | 20230728 | 102200 | 141802642950 | 32850 | 32850 | 32850 | 32700 | 18044 |
| 509 | 20230728 | 102100 | 141211039200 | 32800 | 32800 | 32900 | 32650 | 22643 |
| 510 | 20230728 | 102000 | 140468979050 | 32800 | 32450 | 32850 | 32400 | 25273 |
| 511 | 20230728 | 101900 | 139643597300 | 32450 | 32550 | 32600 | 32400 | 11424 |
| 512 | 20230728 | 101800 | 139272306550 | 32550 | 32550 | 32550 | 32450 | 3756 |
| 513 | 20230728 | 101700 | 139150145100 | 32550 | 32600 | 32600 | 32450 | 9755 |
| 514 | 20230728 | 101600 | 138832768000 | 32600 | 32350 | 32650 | 32300 | 9497 |
| 515 | 20230728 | 101500 | 138524036100 | 32400 | 32500 | 32500 | 32300 | 5354 |
| 516 | 20230728 | 101400 | 138350629400 | 32500 | 32600 | 32650 | 32500 | 23065 |
| 517 | 20230728 | 101300 | 137600240450 | 32550 | 32300 | 32650 | 32250 | 18471 |
| 518 | 20230728 | 101200 | 137000466000 | 32300 | 32150 | 32450 | 32100 | 17453 |
| 519 | 20230728 | 101100 | 136436852350 | 32100 | 32150 | 32200 | 32000 | 31944 |
| 520 | 20230728 | 101000 | 135411728300 | 32200 | 32300 | 32350 | 32100 | 22848 |
| 521 | 20230728 | 100900 | 134674695350 | 32350 | 32400 | 32500 | 32300 | 11266 |
| 522 | 20230728 | 100800 | 134309541550 | 32500 | 32350 | 32500 | 32300 | 13672 |
| 523 | 20230728 | 100700 | 133866978150 | 32350 | 32600 | 32650 | 32250 | 28131 |
| 524 | 20230728 | 100600 | 132954316300 | 32650 | 32550 | 32650 | 32500 | 5134 |
| 525 | 20230728 | 100500 | 132787050500 | 32500 | 32750 | 32750 | 32450 | 17988 |
| 526 | 20230728 | 100400 | 132201319300 | 32750 | 32600 | 32850 | 32450 | 28731 |
| 527 | 20230728 | 100300 | 131261586150 | 32650 | 32650 | 32750 | 32550 | 34128 |
| 528 | 20230728 | 100200 | 130147391050 | 32700 | 32000 | 32700 | 32000 | 29247 |
| 529 | 20230728 | 100100 | 129199192050 | 32000 | 32400 | 32400 | 31900 | 68440 |
| 530 | 20230728 | 100000 | 127002236400 | 32350 | 32650 | 32800 | 32350 | 23245 |
| 531 | 20230728 | 095900 | 126246555700 | 32650 | 32750 | 32800 | 32500 | 31746 |
| 532 | 20230728 | 095800 | 125209626650 | 32750 | 32900 | 33000 | 32750 | 17426 |
| 533 | 20230728 | 095700 | 124636839800 | 33000 | 33100 | 33100 | 32850 | 28011 |
| 534 | 20230728 | 095600 | 123712698750 | 33050 | 32950 | 33150 | 32850 | 28520 |
| 535 | 20230728 | 095500 | 122771741500 | 32950 | 32550 | 33000 | 32300 | 90017 |
| 536 | 20230728 | 095400 | 119832304550 | 32550 | 33050 | 33100 | 32550 | 73800 |
| 537 | 20230728 | 095300 | 117408608400 | 33100 | 33200 | 33300 | 33050 | 43037 |
| 538 | 20230728 | 095200 | 115981829950 | 33150 | 33450 | 33450 | 33050 | 59452 |
| 539 | 20230728 | 095100 | 114007245800 | 33400 | 33800 | 33900 | 33400 | 71868 |
| 540 | 20230728 | 095000 | 111587895150 | 33800 | 33850 | 33950 | 33700 | 49048 |
| 541 | 20230728 | 094900 | 109927694700 | 33900 | 33850 | 33900 | 33700 | 50743 |
| 542 | 20230728 | 094800 | 108213762100 | 33850 | 33600 | 33850 | 33600 | 53009 |
| 543 | 20230728 | 094700 | 106424116050 | 33600 | 33400 | 33650 | 33300 | 38550 |
| 544 | 20230728 | 094600 | 105132869100 | 33350 | 33600 | 33650 | 33300 | 46949 |
| 545 | 20230728 | 094500 | 103561283900 | 33650 | 33300 | 33650 | 33250 | 44178 |
| 546 | 20230728 | 094400 | 102083067950 | 33350 | 33250 | 33350 | 33050 | 41099 |
| 547 | 20230728 | 094300 | 100719391600 | 33200 | 33350 | 33400 | 33100 | 64285 |
| 548 | 20230728 | 094200 | 98582437250 | 33300 | 33100 | 33400 | 33100 | 29098 |
| 549 | 20230728 | 094100 | 97614573350 | 33150 | 33050 | 33350 | 32950 | 37734 |
| 550 | 20230728 | 094000 | 96362707700 | 33050 | 32900 | 33150 | 32850 | 34961 |
| 551 | 20230728 | 093900 | 95207387700 | 32850 | 32950 | 33000 | 32650 | 25456 |
| 552 | 20230728 | 093800 | 94372099750 | 32950 | 32700 | 33000 | 32550 | 49145 |
| 553 | 20230728 | 093700 | 92762735350 | 32750 | 32900 | 33000 | 32450 | 75972 |
| 554 | 20230728 | 093600 | 90276718600 | 32900 | 33300 | 33400 | 32750 | 91724 |
| 555 | 20230728 | 093500 | 87245923250 | 33350 | 33950 | 34000 | 33350 | 122126 |
| 556 | 20230728 | 093400 | 83120979350 | 33900 | 33400 | 33950 | 33350 | 107693 |
| 557 | 20230728 | 093300 | 79495312200 | 33400 | 33250 | 33550 | 33200 | 148307 |
| 558 | 20230728 | 093200 | 74542057800 | 33200 | 32900 | 33250 | 32850 | 112399 |
| 559 | 20230728 | 093100 | 70822530750 | 32900 | 32500 | 32950 | 32500 | 89276 |
| 560 | 20230728 | 093000 | 67895732100 | 32500 | 32500 | 32600 | 32250 | 53514 |
| 561 | 20230728 | 092900 | 66160428400 | 32550 | 31900 | 32550 | 31850 | 64492 |
| 562 | 20230728 | 092800 | 64077111950 | 31900 | 32200 | 32250 | 31900 | 46049 |
| 563 | 20230728 | 092700 | 62599079150 | 32200 | 31950 | 32300 | 31950 | 37654 |
| 564 | 20230728 | 092600 | 61387922200 | 32000 | 32200 | 32250 | 31900 | 34336 |
| 565 | 20230728 | 092500 | 60287026450 | 32200 | 32050 | 32350 | 32000 | 72763 |
| 566 | 20230728 | 092400 | 57944161350 | 32000 | 31700 | 32150 | 31600 | 44520 |
| 567 | 20230728 | 092300 | 56522646000 | 31650 | 31250 | 31700 | 31200 | 48189 |
| 568 | 20230728 | 092200 | 55009000850 | 31250 | 31150 | 31400 | 31050 | 49560 |
| 569 | 20230728 | 092100 | 53458369150 | 31100 | 31550 | 31700 | 31100 | 61240 |
| 570 | 20230728 | 092000 | 51537415600 | 31600 | 31700 | 31950 | 31400 | 65768 |
| 571 | 20230728 | 091900 | 49462069850 | 31700 | 32300 | 32400 | 31650 | 89528 |
| 572 | 20230728 | 091800 | 46591951300 | 32300 | 32000 | 32350 | 31950 | 67448 |
| 573 | 20230728 | 091700 | 44420683700 | 32000 | 31700 | 32050 | 31550 | 55721 |
| 574 | 20230728 | 091600 | 42645261200 | 31750 | 31950 | 32300 | 31550 | 97223 |
| 575 | 20230728 | 091500 | 39540288150 | 31950 | 31800 | 31950 | 31550 | 60809 |
| 576 | 20230728 | 091400 | 37605032750 | 31800 | 31600 | 32000 | 31350 | 88995 |
| 577 | 20230728 | 091300 | 34783813300 | 31500 | 31550 | 31700 | 31150 | 62236 |
| 578 | 20230728 | 091200 | 32827465150 | 31550 | 31100 | 31600 | 31000 | 68060 |
| 579 | 20230728 | 091100 | 30692668900 | 31100 | 31100 | 31200 | 30950 | 60345 |
| 580 | 20230728 | 091000 | 28814982800 | 31100 | 30700 | 31200 | 30700 | 43789 |
| 581 | 20230728 | 090900 | 27460652200 | 30700 | 30350 | 30800 | 30250 | 42175 |
| 582 | 20230728 | 090800 | 26171727850 | 30400 | 30050 | 30650 | 29950 | 66323 |
| 583 | 20230728 | 090700 | 24162954150 | 30050 | 30550 | 30800 | 30000 | 70057 |
| 584 | 20230728 | 090600 | 22033024650 | 30600 | 31400 | 31450 | 30500 | 67449 |
| 585 | 20230728 | 090500 | 19943163500 | 31500 | 31650 | 32050 | 31250 | 93767 |
| 586 | 20230728 | 090400 | 16963101150 | 31650 | 31300 | 31650 | 31100 | 67568 |
| 587 | 20230728 | 090300 | 14839886800 | 31300 | 31350 | 31600 | 31000 | 75501 |
| 588 | 20230728 | 090200 | 12477045850 | 31600 | 30650 | 31600 | 30550 | 78300 |
| 589 | 20230728 | 090100 | 10050314250 | 30700 | 30700 | 30750 | 29500 | 155033 |
| 590 | 20230728 | 090000 | 5370180850 | 30700 | 31050 | 31550 | 30550 | 172618 |