33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 3 | 20230728 | 190400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230728 | 190300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230728 | 190200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230728 | 190100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230728 | 190000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230728 | 185900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230728 | 185800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230728 | 185700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230728 | 185600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230728 | 185500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230728 | 185400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230728 | 185300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230728 | 185200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230728 | 185100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230728 | 185000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230728 | 184900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230728 | 184800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230728 | 184700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230728 | 184600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230728 | 184500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230728 | 184400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230728 | 184300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230728 | 184200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230728 | 184100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230728 | 184000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230728 | 183900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230728 | 183800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230728 | 183700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230728 | 183600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230728 | 183500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 33 | 20230728 | 183400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230728 | 183300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230728 | 183200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230728 | 183100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230728 | 183000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230728 | 182900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230728 | 182800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230728 | 182700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230728 | 182600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230728 | 182500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230728 | 182400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230728 | 182300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230728 | 182200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230728 | 182100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230728 | 182000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230728 | 181900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230728 | 181800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230728 | 181700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230728 | 181600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230728 | 181500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230728 | 181400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230728 | 181300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230728 | 181200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230728 | 181100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230728 | 181000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230728 | 180900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230728 | 180800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230728 | 180700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230728 | 180600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230728 | 180500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 63 | 20230728 | 180400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230728 | 180300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230728 | 180200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230728 | 180100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230728 | 180000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230728 | 175900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230728 | 175800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230728 | 175700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230728 | 175600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230728 | 175500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230728 | 175400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230728 | 175300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230728 | 175200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230728 | 175100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230728 | 175000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230728 | 174900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230728 | 174800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230728 | 174700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230728 | 174600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230728 | 174500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230728 | 174400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230728 | 174300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230728 | 174200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230728 | 174100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230728 | 174000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230728 | 173900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230728 | 173800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230728 | 173700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230728 | 173600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230728 | 173500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 93 | 20230728 | 173400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230728 | 173300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230728 | 173200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230728 | 173100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230728 | 173000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230728 | 172900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230728 | 172800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230728 | 172700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230728 | 172600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230728 | 172500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230728 | 172400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230728 | 172300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230728 | 172200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230728 | 172100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230728 | 172000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230728 | 171900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230728 | 171800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230728 | 171700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230728 | 171600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230728 | 171500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230728 | 171400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230728 | 171300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230728 | 171200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230728 | 171100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230728 | 171000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230728 | 170900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230728 | 170800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230728 | 170700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230728 | 170600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230728 | 170500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 123 | 20230728 | 170400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230728 | 170300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230728 | 170200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230728 | 170100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230728 | 170000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230728 | 165900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230728 | 165800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230728 | 165700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230728 | 165600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230728 | 165500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230728 | 165400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230728 | 165300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230728 | 165200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230728 | 165100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230728 | 165000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230728 | 164900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230728 | 164800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230728 | 164700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230728 | 164600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230728 | 164500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230728 | 164400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230728 | 164300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230728 | 164200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230728 | 164100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230728 | 164000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230728 | 163900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230728 | 163800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230728 | 163700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230728 | 163600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230728 | 163500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 153 | 20230728 | 163400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230728 | 163300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230728 | 163200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230728 | 163100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230728 | 163000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230728 | 162900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230728 | 162800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230728 | 162700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230728 | 162600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230728 | 162500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230728 | 162400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230728 | 162300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230728 | 162200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230728 | 162100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230728 | 162000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230728 | 161900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230728 | 161800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230728 | 161700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230728 | 161600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230728 | 161500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230728 | 161400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230728 | 161300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230728 | 161200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230728 | 161100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230728 | 161000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230728 | 160900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230728 | 160800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230728 | 160700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230728 | 160600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230728 | 160500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 183 | 20230728 | 160400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230728 | 160300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230728 | 160200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230728 | 160100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230728 | 160000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230728 | 155900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230728 | 155800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230728 | 155700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230728 | 155600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230728 | 155500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230728 | 155400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230728 | 155300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230728 | 155200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230728 | 155100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230728 | 155000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230728 | 154900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230728 | 154800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230728 | 154700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230728 | 154600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230728 | 154500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230728 | 154400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230728 | 154300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230728 | 154200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230728 | 154100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230728 | 154000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230728 | 153900 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230728 | 153800 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230728 | 153700 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230728 | 153600 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230728 | 153500 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 213 | 20230728 | 153400 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230728 | 153300 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230728 | 153200 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230728 | 153100 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230728 | 153000 | 27523578800 | 33600 | 33600 | 33600 | 33600 | 14163 |
| 218 | 20230728 | 152900 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230728 | 152800 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230728 | 152700 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230728 | 152600 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230728 | 152500 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230728 | 152400 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230728 | 152300 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230728 | 152200 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230728 | 152100 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230728 | 152000 | 27047702000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230728 | 151900 | 27047702000 | 33500 | 33450 | 33550 | 33450 | 1200 |
| 229 | 20230728 | 151800 | 27007523050 | 33450 | 33650 | 33650 | 33450 | 3498 |
| 230 | 20230728 | 151700 | 26890415150 | 33500 | 33700 | 33700 | 33500 | 2143 |
| 231 | 20230728 | 151600 | 26818484750 | 33650 | 33650 | 33700 | 33550 | 1513 |
| 232 | 20230728 | 151500 | 26767620600 | 33700 | 33700 | 33700 | 33550 | 428 |
| 233 | 20230728 | 151400 | 26753221250 | 33550 | 33700 | 33750 | 33550 | 1998 |
| 234 | 20230728 | 151300 | 26685980400 | 33700 | 33750 | 33750 | 33650 | 1104 |
| 235 | 20230728 | 151200 | 26648790500 | 33700 | 33650 | 33750 | 33650 | 1111 |
| 236 | 20230728 | 151100 | 26611363100 | 33650 | 33750 | 33800 | 33650 | 2393 |
| 237 | 20230728 | 151000 | 26530658900 | 33800 | 33800 | 33800 | 33750 | 1208 |
| 238 | 20230728 | 150900 | 26489859100 | 33800 | 33800 | 33800 | 33750 | 1101 |
| 239 | 20230728 | 150800 | 26452665250 | 33800 | 33750 | 33800 | 33700 | 1218 |
| 240 | 20230728 | 150700 | 26411538350 | 33700 | 33800 | 33800 | 33700 | 1892 |
| 241 | 20230728 | 150600 | 26347645450 | 33800 | 33750 | 33800 | 33700 | 1624 |
| 242 | 20230728 | 150500 | 26292874550 | 33750 | 33750 | 33800 | 33750 | 1952 |
| 243 | 20230728 | 150400 | 26226970850 | 33800 | 33750 | 33800 | 33650 | 1021 |
| 244 | 20230728 | 150300 | 26192500950 | 33650 | 33750 | 33800 | 33650 | 1092 |
| 245 | 20230728 | 150200 | 26155675300 | 33650 | 33700 | 33800 | 33650 | 1165 |
| 246 | 20230728 | 150100 | 26116385950 | 33800 | 33650 | 33800 | 33650 | 1597 |
| 247 | 20230728 | 150000 | 26062473500 | 33650 | 33750 | 33750 | 33650 | 1277 |
| 248 | 20230728 | 145900 | 26019421250 | 33750 | 33650 | 33750 | 33650 | 322 |
| 249 | 20230728 | 145800 | 26008574900 | 33650 | 33800 | 33850 | 33650 | 3270 |
| 250 | 20230728 | 145700 | 25898186650 | 33800 | 33750 | 33800 | 33700 | 3781 |
| 251 | 20230728 | 145600 | 25770451100 | 33700 | 33600 | 33750 | 33550 | 4328 |
| 252 | 20230728 | 145500 | 25624780450 | 33600 | 33450 | 33600 | 33400 | 1713 |
| 253 | 20230728 | 145400 | 25567360700 | 33400 | 33500 | 33500 | 33400 | 466 |
| 254 | 20230728 | 145300 | 25551763600 | 33400 | 33450 | 33500 | 33400 | 1332 |
| 255 | 20230728 | 145200 | 25507154550 | 33450 | 33450 | 33500 | 33400 | 575 |
| 256 | 20230728 | 145100 | 25487933700 | 33400 | 33350 | 33500 | 33350 | 765 |
| 257 | 20230728 | 145000 | 25462343650 | 33350 | 33500 | 33500 | 33350 | 667 |
| 258 | 20230728 | 144900 | 25440044400 | 33450 | 33450 | 33600 | 33400 | 1147 |
| 259 | 20230728 | 144800 | 25401652100 | 33400 | 33600 | 33600 | 33400 | 1514 |
| 260 | 20230728 | 144700 | 25350971950 | 33600 | 33550 | 33600 | 33550 | 565 |
| 261 | 20230728 | 144600 | 25331994400 | 33550 | 33500 | 33600 | 33500 | 413 |
| 262 | 20230728 | 144500 | 25318125900 | 33500 | 33450 | 33500 | 33350 | 1385 |
| 263 | 20230728 | 144400 | 25271761650 | 33450 | 33300 | 33500 | 33300 | 1105 |
| 264 | 20230728 | 144300 | 25234809750 | 33300 | 33500 | 33500 | 33250 | 3073 |
| 265 | 20230728 | 144200 | 25132034300 | 33550 | 33550 | 33600 | 33500 | 1540 |
| 266 | 20230728 | 144100 | 25080341050 | 33550 | 33550 | 33600 | 33500 | 1837 |
| 267 | 20230728 | 144000 | 25018714650 | 33600 | 33800 | 33800 | 33550 | 3640 |
| 268 | 20230728 | 143900 | 24896221050 | 33800 | 34000 | 34000 | 33800 | 2466 |
| 269 | 20230728 | 143800 | 24812567900 | 34000 | 33900 | 34100 | 33900 | 4555 |
| 270 | 20230728 | 143700 | 24657569100 | 33950 | 33800 | 33950 | 33800 | 5736 |
| 271 | 20230728 | 143600 | 24462986800 | 33800 | 33800 | 33850 | 33750 | 3510 |
| 272 | 20230728 | 143500 | 24344298750 | 33800 | 33650 | 33800 | 33600 | 3734 |
| 273 | 20230728 | 143400 | 24218388150 | 33700 | 33550 | 33700 | 33500 | 2382 |
| 274 | 20230728 | 143300 | 24138309700 | 33500 | 33500 | 33500 | 33450 | 3995 |
| 275 | 20230728 | 143200 | 24004490950 | 33450 | 33500 | 33500 | 33450 | 1164 |
| 276 | 20230728 | 143100 | 23965514250 | 33500 | 33450 | 33500 | 33450 | 2105 |
| 277 | 20230728 | 143000 | 23895015950 | 33450 | 33350 | 33500 | 33300 | 6381 |
| 278 | 20230728 | 142900 | 23681809800 | 33300 | 33250 | 33300 | 33250 | 1898 |
| 279 | 20230728 | 142800 | 23618628200 | 33250 | 33250 | 33250 | 33200 | 514 |
| 280 | 20230728 | 142700 | 23601543150 | 33250 | 33250 | 33250 | 33050 | 265 |
| 281 | 20230728 | 142600 | 23592739250 | 33250 | 33100 | 33250 | 33000 | 1182 |
| 282 | 20230728 | 142500 | 23553593500 | 33000 | 33100 | 33100 | 33000 | 614 |
| 283 | 20230728 | 142400 | 23533272200 | 33000 | 33100 | 33100 | 33000 | 531 |
| 284 | 20230728 | 142300 | 23515727150 | 33100 | 33150 | 33150 | 33050 | 675 |
| 285 | 20230728 | 142200 | 23493408550 | 33100 | 33100 | 33150 | 33000 | 615 |
| 286 | 20230728 | 142100 | 23473066300 | 33050 | 33100 | 33150 | 33050 | 394 |
| 287 | 20230728 | 142000 | 23460032900 | 33100 | 33100 | 33150 | 33000 | 530 |
| 288 | 20230728 | 141900 | 23442509350 | 33150 | 33250 | 33250 | 33100 | 315 |
| 289 | 20230728 | 141800 | 23432063150 | 33250 | 33200 | 33250 | 33050 | 862 |
| 290 | 20230728 | 141700 | 23403441300 | 33150 | 33150 | 33150 | 33050 | 3706 |
| 291 | 20230728 | 141600 | 23280596800 | 33150 | 33050 | 33150 | 33000 | 5409 |
| 292 | 20230728 | 141500 | 23101341950 | 33100 | 33300 | 33300 | 33050 | 4035 |
| 293 | 20230728 | 141400 | 22967555250 | 33300 | 33200 | 33300 | 33150 | 577 |
| 294 | 20230728 | 141300 | 22948363250 | 33200 | 33200 | 33300 | 33150 | 865 |
| 295 | 20230728 | 141200 | 22919627300 | 33150 | 33150 | 33200 | 32950 | 1235 |
| 296 | 20230728 | 141100 | 22878724100 | 33150 | 33050 | 33150 | 32950 | 1437 |
| 297 | 20230728 | 141000 | 22831195650 | 33050 | 33200 | 33200 | 33050 | 1015 |
| 298 | 20230728 | 140900 | 22797563200 | 33150 | 33150 | 33200 | 33100 | 1200 |
| 299 | 20230728 | 140800 | 22757758850 | 33200 | 33300 | 33350 | 33200 | 2138 |
| 300 | 20230728 | 140700 | 22686651600 | 33350 | 33300 | 33350 | 33300 | 337 |
| 301 | 20230728 | 140600 | 22675429150 | 33300 | 33350 | 33350 | 33300 | 706 |
| 302 | 20230728 | 140500 | 22651902500 | 33300 | 33350 | 33350 | 33300 | 466 |
| 303 | 20230728 | 140400 | 22636368750 | 33350 | 33300 | 33350 | 33250 | 442 |
| 304 | 20230728 | 140300 | 22621645800 | 33300 | 33250 | 33350 | 33200 | 1438 |
| 305 | 20230728 | 140200 | 22573798000 | 33250 | 33300 | 33300 | 33200 | 5216 |
| 306 | 20230728 | 140100 | 22400570900 | 33300 | 33200 | 33300 | 33200 | 1730 |
| 307 | 20230728 | 140000 | 22343030200 | 33200 | 33150 | 33200 | 33150 | 1035 |
| 308 | 20230728 | 135900 | 22308682800 | 33150 | 33200 | 33200 | 33100 | 1462 |
| 309 | 20230728 | 135800 | 22260203650 | 33150 | 33100 | 33200 | 33100 | 362 |
| 310 | 20230728 | 135700 | 22248204300 | 33100 | 33150 | 33150 | 33100 | 1037 |
| 311 | 20230728 | 135600 | 22213837450 | 33150 | 33100 | 33150 | 33050 | 578 |
| 312 | 20230728 | 135500 | 22194702400 | 33100 | 33150 | 33150 | 33050 | 658 |
| 313 | 20230728 | 135400 | 22172921450 | 33150 | 33100 | 33150 | 33050 | 1311 |
| 314 | 20230728 | 135300 | 22129510350 | 33100 | 33000 | 33100 | 32950 | 1352 |
| 315 | 20230728 | 135200 | 22084847900 | 33000 | 33050 | 33100 | 33000 | 1204 |
| 316 | 20230728 | 135100 | 22045091100 | 33050 | 33050 | 33050 | 32950 | 444 |
| 317 | 20230728 | 135000 | 22030426850 | 33050 | 32850 | 33050 | 32700 | 1146 |
| 318 | 20230728 | 134900 | 21992776600 | 32900 | 32750 | 33000 | 32700 | 882 |
| 319 | 20230728 | 134800 | 21963759350 | 32700 | 32850 | 33000 | 32550 | 1440 |
| 320 | 20230728 | 134700 | 21916605650 | 32850 | 32900 | 32900 | 32600 | 2184 |
| 321 | 20230728 | 134600 | 21845082850 | 32900 | 33000 | 33100 | 32850 | 1075 |
| 322 | 20230728 | 134500 | 21809628500 | 33000 | 33050 | 33100 | 33000 | 2084 |
| 323 | 20230728 | 134400 | 21740787350 | 33050 | 33100 | 33150 | 33050 | 1107 |
| 324 | 20230728 | 134300 | 21704159050 | 33100 | 33100 | 33150 | 33050 | 419 |
| 325 | 20230728 | 134200 | 21690293700 | 33100 | 33150 | 33150 | 33000 | 2677 |
| 326 | 20230728 | 134100 | 21601600200 | 33150 | 33100 | 33150 | 33000 | 1519 |
| 327 | 20230728 | 134000 | 21551355450 | 33050 | 33100 | 33100 | 33050 | 387 |
| 328 | 20230728 | 133900 | 21538551200 | 33100 | 33100 | 33100 | 33050 | 660 |
| 329 | 20230728 | 133800 | 21516728250 | 33100 | 32950 | 33100 | 32950 | 1009 |
| 330 | 20230728 | 133700 | 21483388200 | 33000 | 32900 | 33000 | 32850 | 1675 |
| 331 | 20230728 | 133600 | 21428208550 | 32950 | 32900 | 33000 | 32800 | 634 |
| 332 | 20230728 | 133500 | 21407367050 | 32900 | 33050 | 33050 | 32900 | 599 |
| 333 | 20230728 | 133400 | 21387618800 | 33050 | 32850 | 33050 | 32800 | 966 |
| 334 | 20230728 | 133300 | 21355778200 | 32900 | 33000 | 33000 | 32900 | 1847 |
| 335 | 20230728 | 133200 | 21294913850 | 32950 | 32950 | 33050 | 32950 | 950 |
| 336 | 20230728 | 133100 | 21263564450 | 32950 | 33000 | 33000 | 32900 | 1976 |
| 337 | 20230728 | 133000 | 21198419050 | 33000 | 32950 | 33000 | 32950 | 2368 |
| 338 | 20230728 | 132900 | 21120281400 | 32950 | 32900 | 32950 | 32800 | 2498 |
| 339 | 20230728 | 132800 | 21038028150 | 32900 | 32800 | 32900 | 32750 | 3777 |
| 340 | 20230728 | 132700 | 20914217900 | 32800 | 32850 | 32850 | 32750 | 1031 |
| 341 | 20230728 | 132600 | 20880402700 | 32850 | 32850 | 32850 | 32750 | 1141 |
| 342 | 20230728 | 132500 | 20842971000 | 32850 | 32950 | 32950 | 32800 | 3590 |
| 343 | 20230728 | 132400 | 20725015600 | 32950 | 32850 | 32950 | 32850 | 2546 |
| 344 | 20230728 | 132300 | 20641259950 | 32900 | 32800 | 32900 | 32800 | 1036 |
| 345 | 20230728 | 132200 | 20607226200 | 32800 | 32750 | 32850 | 32700 | 1533 |
| 346 | 20230728 | 132100 | 20557026850 | 32750 | 32800 | 32850 | 32700 | 1315 |
| 347 | 20230728 | 132000 | 20513896500 | 32800 | 32700 | 32800 | 32650 | 2029 |
| 348 | 20230728 | 131900 | 20447442950 | 32700 | 32600 | 32700 | 32600 | 753 |
| 349 | 20230728 | 131800 | 20422845800 | 32600 | 32500 | 32600 | 32450 | 1802 |
| 350 | 20230728 | 131700 | 20364216050 | 32450 | 32550 | 32550 | 32450 | 2688 |
| 351 | 20230728 | 131600 | 20276866550 | 32550 | 32600 | 32600 | 32550 | 736 |
| 352 | 20230728 | 131500 | 20252897450 | 32550 | 32400 | 32600 | 32400 | 1022 |
| 353 | 20230728 | 131400 | 20219629550 | 32300 | 32550 | 32550 | 32300 | 6132 |
| 354 | 20230728 | 131300 | 20020527450 | 32500 | 32250 | 32550 | 32250 | 5260 |
| 355 | 20230728 | 131200 | 19849734050 | 32250 | 32350 | 32350 | 32200 | 626 |
| 356 | 20230728 | 131100 | 19829517900 | 32300 | 32250 | 32300 | 32100 | 381 |
| 357 | 20230728 | 131000 | 19817228700 | 32250 | 32100 | 32250 | 32050 | 1117 |
| 358 | 20230728 | 130900 | 19781312850 | 32100 | 32100 | 32100 | 32100 | 274 |
| 359 | 20230728 | 130800 | 19772517450 | 31950 | 32100 | 32100 | 31950 | 346 |
| 360 | 20230728 | 130700 | 19761424000 | 32150 | 32000 | 32150 | 31850 | 590 |
| 361 | 20230728 | 130600 | 19742517200 | 32050 | 32050 | 32050 | 31750 | 284 |
| 362 | 20230728 | 130500 | 19733447900 | 32050 | 31850 | 32100 | 31850 | 583 |
| 363 | 20230728 | 130400 | 19714802450 | 31900 | 32000 | 32000 | 31750 | 467 |
| 364 | 20230728 | 130300 | 19699916950 | 31800 | 31800 | 32000 | 31800 | 791 |
| 365 | 20230728 | 130200 | 19674734850 | 31800 | 31750 | 31800 | 31700 | 468 |
| 366 | 20230728 | 130100 | 19659884450 | 31800 | 31950 | 31950 | 31750 | 4556 |
| 367 | 20230728 | 130000 | 19514950400 | 32000 | 32150 | 32150 | 31950 | 737 |
| 368 | 20230728 | 125900 | 19491371400 | 32200 | 31950 | 32200 | 31950 | 680 |
| 369 | 20230728 | 125800 | 19469550600 | 32000 | 32150 | 32150 | 31950 | 254 |
| 370 | 20230728 | 125700 | 19461424400 | 32200 | 32150 | 32350 | 32050 | 535 |
| 371 | 20230728 | 125600 | 19444222450 | 32150 | 32300 | 32300 | 32100 | 149 |
| 372 | 20230728 | 125500 | 19439434900 | 32300 | 32000 | 32350 | 32000 | 646 |
| 373 | 20230728 | 125400 | 19418639450 | 32100 | 32000 | 32100 | 32000 | 220 |
| 374 | 20230728 | 125300 | 19411599150 | 32000 | 31800 | 32000 | 31800 | 243 |
| 375 | 20230728 | 125200 | 19403836000 | 31850 | 31900 | 31900 | 31850 | 3693 |
| 376 | 20230728 | 125100 | 19286202850 | 31900 | 32050 | 32050 | 31900 | 328 |
| 377 | 20230728 | 125000 | 19275723200 | 32050 | 32050 | 32050 | 32050 | 242 |
| 378 | 20230728 | 124900 | 19267967100 | 32050 | 31950 | 32100 | 31900 | 514 |
| 379 | 20230728 | 124800 | 19251532350 | 31950 | 32000 | 32000 | 31950 | 50 |
| 380 | 20230728 | 124700 | 19249932650 | 31900 | 32000 | 32000 | 31900 | 78 |
| 381 | 20230728 | 124600 | 19247440800 | 32000 | 31800 | 32100 | 31750 | 836 |
| 382 | 20230728 | 124500 | 19220827150 | 31750 | 31900 | 31900 | 31750 | 6045 |
| 383 | 20230728 | 124400 | 19028498450 | 31950 | 32000 | 32000 | 31950 | 232 |
| 384 | 20230728 | 124300 | 19021083100 | 31900 | 32100 | 32100 | 31900 | 2055 |
| 385 | 20230728 | 124200 | 18955284900 | 32300 | 32400 | 32400 | 32100 | 1635 |
| 386 | 20230728 | 124100 | 18902587450 | 32400 | 32350 | 32400 | 32150 | 2216 |
| 387 | 20230728 | 124000 | 18831079950 | 32300 | 32350 | 32400 | 32300 | 2741 |
| 388 | 20230728 | 123900 | 18742440700 | 32250 | 32300 | 32400 | 32250 | 4812 |
| 389 | 20230728 | 123800 | 18586804950 | 32250 | 32050 | 32300 | 32050 | 2605 |
| 390 | 20230728 | 123700 | 18502912000 | 32050 | 32050 | 32050 | 32000 | 956 |
| 391 | 20230728 | 123600 | 18472284250 | 32000 | 32050 | 32050 | 32000 | 598 |
| 392 | 20230728 | 123500 | 18453121200 | 32050 | 32000 | 32050 | 32000 | 928 |
| 393 | 20230728 | 123400 | 18423418700 | 32050 | 32100 | 32150 | 32000 | 772 |
| 394 | 20230728 | 123300 | 18398655350 | 32050 | 31700 | 32100 | 31700 | 13008 |
| 395 | 20230728 | 123200 | 17984468150 | 31650 | 31600 | 31700 | 31550 | 355 |
| 396 | 20230728 | 123100 | 17973238750 | 31650 | 31650 | 31650 | 31600 | 369 |
| 397 | 20230728 | 123000 | 17961576150 | 31650 | 31750 | 31750 | 31650 | 737 |
| 398 | 20230728 | 122900 | 17938227300 | 31800 | 31800 | 31900 | 31750 | 754 |
| 399 | 20230728 | 122800 | 17914228700 | 31900 | 31900 | 32000 | 31800 | 1706 |
| 400 | 20230728 | 122700 | 17859788600 | 31900 | 31750 | 31900 | 31750 | 3168 |
| 401 | 20230728 | 122600 | 17759025500 | 31800 | 31750 | 31800 | 31750 | 1785 |
| 402 | 20230728 | 122500 | 17702298550 | 31800 | 31750 | 31800 | 31750 | 3552 |
| 403 | 20230728 | 122400 | 17589366850 | 31700 | 31700 | 31750 | 31650 | 501 |
| 404 | 20230728 | 122300 | 17573505750 | 31700 | 31650 | 31700 | 31550 | 681 |
| 405 | 20230728 | 122200 | 17551951800 | 31700 | 31750 | 31800 | 31700 | 2059 |
| 406 | 20230728 | 122100 | 17486615300 | 31750 | 31750 | 31900 | 31700 | 5203 |
| 407 | 20230728 | 122000 | 17321332650 | 31750 | 31650 | 31750 | 31600 | 1309 |
| 408 | 20230728 | 121900 | 17279861250 | 31650 | 31450 | 31650 | 31450 | 381 |
| 409 | 20230728 | 121800 | 17267841450 | 31500 | 31600 | 31600 | 31450 | 641 |
| 410 | 20230728 | 121700 | 17247640700 | 31600 | 31450 | 31600 | 31450 | 402 |
| 411 | 20230728 | 121600 | 17234970250 | 31450 | 31500 | 31500 | 31400 | 88 |
| 412 | 20230728 | 121500 | 17232202050 | 31450 | 31400 | 31500 | 31400 | 296 |
| 413 | 20230728 | 121400 | 17222889850 | 31400 | 31500 | 31500 | 31400 | 36 |
| 414 | 20230728 | 121300 | 17221758050 | 31500 | 31500 | 31500 | 31400 | 483 |
| 415 | 20230728 | 121200 | 17206563550 | 31500 | 31300 | 31500 | 31250 | 570 |
| 416 | 20230728 | 121100 | 17188715750 | 31350 | 31300 | 31350 | 31250 | 186 |
| 417 | 20230728 | 121000 | 17182897100 | 31250 | 31300 | 31300 | 31200 | 343 |
| 418 | 20230728 | 120900 | 17172174300 | 31300 | 31300 | 31450 | 31200 | 974 |
| 419 | 20230728 | 120800 | 17141718900 | 31150 | 31200 | 31400 | 31150 | 2470 |
| 420 | 20230728 | 120700 | 17064740000 | 31150 | 31200 | 31300 | 31050 | 1056 |
| 421 | 20230728 | 120600 | 17031822700 | 31050 | 31250 | 31250 | 31050 | 1441 |
| 422 | 20230728 | 120500 | 16987020500 | 31050 | 31100 | 31250 | 31050 | 2176 |
| 423 | 20230728 | 120400 | 16919417250 | 31250 | 31200 | 31250 | 31100 | 2168 |
| 424 | 20230728 | 120300 | 16851961150 | 31150 | 31250 | 31400 | 31150 | 738 |
| 425 | 20230728 | 120200 | 16828918350 | 31250 | 31450 | 31450 | 31250 | 302 |
| 426 | 20230728 | 120100 | 16819477250 | 31250 | 31350 | 31500 | 31250 | 823 |
| 427 | 20230728 | 120000 | 16793661100 | 31350 | 31200 | 31400 | 31200 | 1873 |
| 428 | 20230728 | 115900 | 16735121750 | 31400 | 31250 | 31400 | 31150 | 1300 |
| 429 | 20230728 | 115800 | 16694543250 | 31250 | 31400 | 31400 | 31100 | 927 |
| 430 | 20230728 | 115700 | 16665635050 | 31400 | 31250 | 31400 | 31100 | 3194 |
| 431 | 20230728 | 115600 | 16565970200 | 31250 | 31450 | 31450 | 31250 | 2167 |
| 432 | 20230728 | 115500 | 16498010700 | 31450 | 31450 | 31450 | 31400 | 126 |
| 433 | 20230728 | 115400 | 16494048050 | 31450 | 31450 | 31500 | 31450 | 122 |
| 434 | 20230728 | 115300 | 16490211100 | 31500 | 31450 | 31500 | 31450 | 375 |
| 435 | 20230728 | 115200 | 16478404000 | 31450 | 31400 | 31450 | 31350 | 518 |
| 436 | 20230728 | 115100 | 16462139400 | 31400 | 31450 | 31450 | 31400 | 438 |
| 437 | 20230728 | 115000 | 16448386100 | 31450 | 31450 | 31450 | 31450 | 13 |
| 438 | 20230728 | 114900 | 16447977250 | 31550 | 31550 | 31550 | 31350 | 185 |
| 439 | 20230728 | 114800 | 16442171250 | 31350 | 31250 | 31550 | 31250 | 563 |
| 440 | 20230728 | 114700 | 16424540050 | 31250 | 31400 | 31400 | 31250 | 1262 |
| 441 | 20230728 | 114600 | 16385026550 | 31400 | 31350 | 31400 | 31300 | 396 |
| 442 | 20230728 | 114500 | 16372616350 | 31350 | 31450 | 31550 | 31250 | 1132 |
| 443 | 20230728 | 114400 | 16337082950 | 31450 | 31250 | 31500 | 31250 | 383 |
| 444 | 20230728 | 114300 | 16325061850 | 31300 | 31350 | 31350 | 31250 | 2183 |
| 445 | 20230728 | 114200 | 16256729500 | 31350 | 31350 | 31450 | 31350 | 1240 |
| 446 | 20230728 | 114100 | 16217847100 | 31350 | 31450 | 31450 | 31350 | 356 |
| 447 | 20230728 | 114000 | 16206672200 | 31450 | 31650 | 31700 | 31350 | 3085 |
| 448 | 20230728 | 113900 | 16109385000 | 31650 | 31700 | 31700 | 31650 | 313 |
| 449 | 20230728 | 113800 | 16099476250 | 31700 | 31700 | 31750 | 31700 | 217 |
| 450 | 20230728 | 113700 | 16092595900 | 31750 | 31700 | 31850 | 31700 | 1249 |
| 451 | 20230728 | 113600 | 16052918050 | 31700 | 31750 | 31750 | 31700 | 349 |
| 452 | 20230728 | 113500 | 16041853850 | 31750 | 32050 | 32050 | 31750 | 483 |
| 453 | 20230728 | 113400 | 16026486700 | 32050 | 31800 | 32200 | 31800 | 12116 |
| 454 | 20230728 | 113300 | 15637490150 | 31800 | 31700 | 31950 | 31700 | 736 |
| 455 | 20230728 | 113200 | 15614058550 | 31650 | 31750 | 31800 | 31650 | 1439 |
| 456 | 20230728 | 113100 | 15568467150 | 31800 | 32050 | 32050 | 31800 | 987 |
| 457 | 20230728 | 113000 | 15536957300 | 32000 | 32050 | 32150 | 32000 | 2154 |
| 458 | 20230728 | 112900 | 15467818050 | 32000 | 31850 | 32050 | 31800 | 12494 |
| 459 | 20230728 | 112800 | 15070174500 | 31850 | 31700 | 31900 | 31700 | 791 |
| 460 | 20230728 | 112700 | 15044999900 | 31650 | 31650 | 31800 | 31650 | 1034 |
| 461 | 20230728 | 112600 | 15012248250 | 31700 | 31750 | 31750 | 31650 | 812 |
| 462 | 20230728 | 112500 | 14986512150 | 31750 | 31850 | 31850 | 31700 | 887 |
| 463 | 20230728 | 112400 | 14958326600 | 31850 | 31800 | 31850 | 31800 | 1170 |
| 464 | 20230728 | 112300 | 14921115350 | 31800 | 31750 | 31800 | 31750 | 1459 |
| 465 | 20230728 | 112200 | 14874749400 | 31800 | 31700 | 31800 | 31650 | 785 |
| 466 | 20230728 | 112100 | 14849859950 | 31700 | 31700 | 31850 | 31550 | 1314 |
| 467 | 20230728 | 112000 | 14808197550 | 31700 | 31650 | 31700 | 31600 | 1088 |
| 468 | 20230728 | 111900 | 14773756800 | 31650 | 31550 | 31650 | 31550 | 865 |
| 469 | 20230728 | 111800 | 14746414550 | 31550 | 31450 | 31550 | 31400 | 2695 |
| 470 | 20230728 | 111700 | 14661529800 | 31400 | 31450 | 31450 | 31400 | 391 |
| 471 | 20230728 | 111600 | 14649236400 | 31450 | 31500 | 31550 | 31450 | 549 |
| 472 | 20230728 | 111500 | 14631944900 | 31550 | 31450 | 31550 | 31400 | 823 |
| 473 | 20230728 | 111400 | 14606023950 | 31450 | 31400 | 31500 | 31400 | 366 |
| 474 | 20230728 | 111300 | 14594504250 | 31400 | 31400 | 31450 | 31350 | 384 |
| 475 | 20230728 | 111200 | 14582436350 | 31400 | 31450 | 31450 | 31350 | 347 |
| 476 | 20230728 | 111100 | 14571543750 | 31450 | 31500 | 31500 | 31400 | 275 |
| 477 | 20230728 | 111000 | 14562901900 | 31500 | 31400 | 31500 | 31400 | 1128 |
| 478 | 20230728 | 110900 | 14527441000 | 31400 | 31250 | 31400 | 31250 | 2089 |
| 479 | 20230728 | 110800 | 14462002650 | 31250 | 31200 | 31300 | 31200 | 2103 |
| 480 | 20230728 | 110700 | 14396287500 | 31250 | 31150 | 31250 | 31100 | 1906 |
| 481 | 20230728 | 110600 | 14336814750 | 31100 | 31150 | 31200 | 31100 | 1020 |
| 482 | 20230728 | 110500 | 14305050400 | 31150 | 31000 | 31200 | 31000 | 2708 |
| 483 | 20230728 | 110400 | 14220702200 | 30950 | 31000 | 31050 | 30850 | 2533 |
| 484 | 20230728 | 110300 | 14142279300 | 31000 | 31000 | 31200 | 30650 | 14155 |
| 485 | 20230728 | 110200 | 13705540250 | 31150 | 31100 | 31150 | 31000 | 1457 |
| 486 | 20230728 | 110100 | 13660306150 | 30950 | 31200 | 31300 | 30950 | 8982 |
| 487 | 20230728 | 110000 | 13381381100 | 31200 | 31250 | 31300 | 31200 | 443 |
| 488 | 20230728 | 105900 | 13367537150 | 31250 | 31350 | 31350 | 31250 | 404 |
| 489 | 20230728 | 105800 | 13354877150 | 31350 | 31450 | 31450 | 31250 | 1322 |
| 490 | 20230728 | 105700 | 13313515900 | 31400 | 31400 | 31500 | 31300 | 526 |
| 491 | 20230728 | 105600 | 13296962200 | 31300 | 31500 | 31500 | 31200 | 2256 |
| 492 | 20230728 | 105500 | 13226293950 | 31550 | 31400 | 31550 | 31350 | 1434 |
| 493 | 20230728 | 105400 | 13181298600 | 31400 | 31450 | 31550 | 31350 | 1209 |
| 494 | 20230728 | 105300 | 13143274850 | 31450 | 31150 | 31450 | 31100 | 1898 |
| 495 | 20230728 | 105200 | 13083920000 | 31150 | 31350 | 31350 | 31150 | 3364 |
| 496 | 20230728 | 105100 | 12979009550 | 31350 | 31300 | 31450 | 31200 | 1821 |
| 497 | 20230728 | 105000 | 12921998900 | 31300 | 31250 | 31350 | 31150 | 2503 |
| 498 | 20230728 | 104900 | 12843667950 | 31250 | 31550 | 31550 | 30900 | 21746 |
| 499 | 20230728 | 104800 | 12165082300 | 31550 | 31600 | 31700 | 31500 | 3441 |
| 500 | 20230728 | 104700 | 12056463200 | 31600 | 31750 | 31800 | 31600 | 1913 |
| 501 | 20230728 | 104600 | 11995987500 | 31750 | 31800 | 31800 | 31650 | 2816 |
| 502 | 20230728 | 104500 | 11906677250 | 31800 | 31700 | 31950 | 31700 | 2501 |
| 503 | 20230728 | 104400 | 11827160200 | 31750 | 31800 | 31800 | 31700 | 1693 |
| 504 | 20230728 | 104300 | 11773384350 | 31800 | 31950 | 32000 | 31800 | 2944 |
| 505 | 20230728 | 104200 | 11679620100 | 31950 | 32050 | 32050 | 31950 | 2827 |
| 506 | 20230728 | 104100 | 11589141350 | 32050 | 32050 | 32100 | 32050 | 454 |
| 507 | 20230728 | 104000 | 11574586250 | 32100 | 32050 | 32100 | 32000 | 230 |
| 508 | 20230728 | 103900 | 11567218650 | 32050 | 32200 | 32200 | 32000 | 430 |
| 509 | 20230728 | 103800 | 11553449800 | 32200 | 32200 | 32200 | 32050 | 1637 |
| 510 | 20230728 | 103700 | 11500917800 | 32200 | 32350 | 32350 | 32200 | 516 |
| 511 | 20230728 | 103600 | 11484300750 | 32350 | 32250 | 32350 | 32150 | 2125 |
| 512 | 20230728 | 103500 | 11415770000 | 32250 | 32200 | 32250 | 32200 | 424 |
| 513 | 20230728 | 103400 | 11402101950 | 32200 | 32200 | 32200 | 32150 | 422 |
| 514 | 20230728 | 103300 | 11388514350 | 32150 | 32150 | 32200 | 32150 | 530 |
| 515 | 20230728 | 103200 | 11371474100 | 32200 | 32150 | 32200 | 32150 | 258 |
| 516 | 20230728 | 103100 | 11363168900 | 32150 | 32150 | 32200 | 32150 | 245 |
| 517 | 20230728 | 103000 | 11355290700 | 32150 | 32100 | 32150 | 32000 | 526 |
| 518 | 20230728 | 102900 | 11338430800 | 32050 | 32000 | 32200 | 32000 | 720 |
| 519 | 20230728 | 102800 | 11315352250 | 32000 | 32000 | 32200 | 31950 | 2855 |
| 520 | 20230728 | 102700 | 11223829000 | 32050 | 32150 | 32150 | 32000 | 1315 |
| 521 | 20230728 | 102600 | 11181661150 | 32150 | 32250 | 32250 | 32100 | 811 |
| 522 | 20230728 | 102500 | 11155588950 | 32250 | 32350 | 32450 | 32200 | 1850 |
| 523 | 20230728 | 102400 | 11095869350 | 32300 | 32250 | 32450 | 32250 | 415 |
| 524 | 20230728 | 102300 | 11082429300 | 32250 | 32200 | 32250 | 32150 | 338 |
| 525 | 20230728 | 102200 | 11071545550 | 32150 | 32450 | 32450 | 32150 | 4824 |
| 526 | 20230728 | 102100 | 10915800850 | 32400 | 32500 | 32500 | 32400 | 1225 |
| 527 | 20230728 | 102000 | 10876082150 | 32500 | 32550 | 32550 | 32500 | 900 |
| 528 | 20230728 | 101900 | 10846826750 | 32750 | 32550 | 32750 | 32550 | 877 |
| 529 | 20230728 | 101800 | 10818194950 | 32550 | 32750 | 32750 | 32550 | 453 |
| 530 | 20230728 | 101700 | 10803396300 | 32750 | 32700 | 32850 | 32600 | 1451 |
| 531 | 20230728 | 101600 | 10755827250 | 32700 | 32600 | 32800 | 32600 | 1259 |
| 532 | 20230728 | 101500 | 10714597700 | 32650 | 32500 | 32750 | 32500 | 1149 |
| 533 | 20230728 | 101400 | 10677105950 | 32400 | 32550 | 32750 | 32400 | 1654 |
| 534 | 20230728 | 101300 | 10623159700 | 32550 | 32650 | 32700 | 32500 | 1455 |
| 535 | 20230728 | 101200 | 10575761850 | 32650 | 32700 | 32800 | 32650 | 875 |
| 536 | 20230728 | 101100 | 10547168650 | 32800 | 32550 | 32800 | 32500 | 1561 |
| 537 | 20230728 | 101000 | 10496207800 | 32550 | 32700 | 32700 | 32550 | 2407 |
| 538 | 20230728 | 100900 | 10417668650 | 32650 | 32700 | 32700 | 32600 | 774 |
| 539 | 20230728 | 100800 | 10392377550 | 32700 | 32750 | 32900 | 32700 | 1514 |
| 540 | 20230728 | 100700 | 10342713750 | 32750 | 32700 | 32750 | 32650 | 419 |
| 541 | 20230728 | 100600 | 10329010400 | 32750 | 32750 | 32800 | 32700 | 1072 |
| 542 | 20230728 | 100500 | 10293918150 | 32800 | 32850 | 32850 | 32750 | 509 |
| 543 | 20230728 | 100400 | 10277217100 | 32850 | 33000 | 33000 | 32850 | 589 |
| 544 | 20230728 | 100300 | 10257820950 | 33000 | 32900 | 33000 | 32750 | 1238 |
| 545 | 20230728 | 100200 | 10217169900 | 32950 | 32950 | 33000 | 32900 | 622 |
| 546 | 20230728 | 100100 | 10196655950 | 32950 | 33050 | 33050 | 32900 | 687 |
| 547 | 20230728 | 100000 | 10173992950 | 33050 | 32600 | 33050 | 32550 | 2919 |
| 548 | 20230728 | 095900 | 10078322950 | 32550 | 32700 | 32800 | 32550 | 468 |
| 549 | 20230728 | 095800 | 10063036800 | 32700 | 32750 | 32800 | 32600 | 816 |
| 550 | 20230728 | 095700 | 10036392300 | 32750 | 33000 | 33050 | 32600 | 5034 |
| 551 | 20230728 | 095600 | 9871221200 | 33000 | 32750 | 33000 | 32750 | 1731 |
| 552 | 20230728 | 095500 | 9814349450 | 32750 | 32700 | 32800 | 32650 | 1690 |
| 553 | 20230728 | 095400 | 9759008750 | 32700 | 32700 | 32850 | 32600 | 882 |
| 554 | 20230728 | 095300 | 9730146150 | 32700 | 32700 | 32800 | 32550 | 2597 |
| 555 | 20230728 | 095200 | 9645226100 | 32700 | 32500 | 32750 | 32500 | 1172 |
| 556 | 20230728 | 095100 | 9607004450 | 32500 | 32250 | 32500 | 32250 | 406 |
| 557 | 20230728 | 095000 | 9593842100 | 32250 | 32250 | 32350 | 32150 | 787 |
| 558 | 20230728 | 094900 | 9568471950 | 32250 | 32550 | 32750 | 32250 | 498 |
| 559 | 20230728 | 094800 | 9552336300 | 32550 | 32550 | 32800 | 32550 | 1602 |
| 560 | 20230728 | 094700 | 9500018850 | 32550 | 32250 | 32600 | 32100 | 1081 |
| 561 | 20230728 | 094600 | 9465030900 | 32250 | 32400 | 32400 | 31900 | 1634 |
| 562 | 20230728 | 094500 | 9412609200 | 32400 | 32600 | 32650 | 32350 | 1520 |
| 563 | 20230728 | 094400 | 9363170750 | 32650 | 32400 | 32650 | 32300 | 2055 |
| 564 | 20230728 | 094300 | 9296535550 | 32350 | 31950 | 32500 | 31950 | 1179 |
| 565 | 20230728 | 094200 | 9258717050 | 31950 | 32350 | 32450 | 31900 | 3837 |
| 566 | 20230728 | 094100 | 9135653150 | 32350 | 32450 | 32500 | 32250 | 341 |
| 567 | 20230728 | 094000 | 9124613900 | 32500 | 32400 | 32500 | 32250 | 1626 |
| 568 | 20230728 | 093900 | 9071848500 | 32400 | 32550 | 32600 | 32400 | 1472 |
| 569 | 20230728 | 093800 | 9024004100 | 32550 | 32500 | 32700 | 32500 | 1838 |
| 570 | 20230728 | 093700 | 8964125000 | 32500 | 32400 | 32600 | 32400 | 743 |
| 571 | 20230728 | 093600 | 8939956250 | 32600 | 31900 | 32650 | 31850 | 4458 |
| 572 | 20230728 | 093500 | 8796375500 | 32000 | 32100 | 32100 | 31900 | 5962 |
| 573 | 20230728 | 093400 | 8605395550 | 32100 | 32100 | 32350 | 32050 | 5164 |
| 574 | 20230728 | 093300 | 8439273050 | 32050 | 32550 | 32550 | 32050 | 5494 |
| 575 | 20230728 | 093200 | 8261983000 | 32500 | 33050 | 33050 | 32500 | 4981 |
| 576 | 20230728 | 093100 | 8098835100 | 33000 | 33100 | 33100 | 33000 | 2950 |
| 577 | 20230728 | 093000 | 8001356850 | 33100 | 33300 | 33300 | 33000 | 2670 |
| 578 | 20230728 | 092900 | 7912963050 | 33200 | 33250 | 33450 | 33000 | 1257 |
| 579 | 20230728 | 092800 | 7871263850 | 33250 | 33050 | 33250 | 32850 | 4055 |
| 580 | 20230728 | 092700 | 7737185400 | 32950 | 33250 | 33250 | 32900 | 2137 |
| 581 | 20230728 | 092600 | 7666504550 | 33250 | 33500 | 33500 | 33200 | 3392 |
| 582 | 20230728 | 092500 | 7553282100 | 33550 | 33650 | 33750 | 33500 | 6531 |
| 583 | 20230728 | 092400 | 7333559500 | 33700 | 33800 | 33800 | 33500 | 4795 |
| 584 | 20230728 | 092300 | 7172355200 | 33750 | 33700 | 33900 | 33600 | 10679 |
| 585 | 20230728 | 092200 | 6811990000 | 33700 | 33350 | 33700 | 33350 | 7022 |
| 586 | 20230728 | 092100 | 6576264300 | 33500 | 33400 | 33500 | 33250 | 6131 |
| 587 | 20230728 | 092000 | 6371629950 | 33350 | 32900 | 33400 | 32700 | 5951 |
| 588 | 20230728 | 091900 | 6175582000 | 32900 | 33000 | 33250 | 32750 | 2621 |
| 589 | 20230728 | 091800 | 6089179100 | 33250 | 32600 | 33300 | 32600 | 2561 |
| 590 | 20230728 | 091700 | 6004965350 | 32650 | 32600 | 32650 | 32450 | 1403 |
| 591 | 20230728 | 091600 | 5959301100 | 32600 | 33250 | 33400 | 32600 | 8731 |
| 592 | 20230728 | 091500 | 5670226550 | 33250 | 33250 | 33450 | 33200 | 2132 |
| 593 | 20230728 | 091400 | 5599297400 | 33450 | 33300 | 33500 | 33150 | 2885 |
| 594 | 20230728 | 091300 | 5503179000 | 33200 | 33600 | 33650 | 33050 | 5911 |
| 595 | 20230728 | 091200 | 5305571050 | 33650 | 33000 | 33800 | 32900 | 12943 |
| 596 | 20230728 | 091100 | 4872473900 | 33050 | 32500 | 33200 | 32500 | 8381 |
| 597 | 20230728 | 091000 | 4596781800 | 32500 | 32750 | 32750 | 32200 | 8237 |
| 598 | 20230728 | 090900 | 4329247100 | 32700 | 32550 | 32800 | 32500 | 3491 |
| 599 | 20230728 | 090800 | 4215400050 | 32500 | 32700 | 33050 | 32500 | 9546 |
| 600 | 20230728 | 090700 | 3902635150 | 32750 | 32100 | 32850 | 31950 | 11431 |
| 601 | 20230728 | 090600 | 3531941850 | 32100 | 31500 | 32200 | 31500 | 5660 |
| 602 | 20230728 | 090500 | 3351608000 | 31500 | 31700 | 31900 | 31450 | 16323 |
| 603 | 20230728 | 090400 | 2833702600 | 31750 | 32250 | 32250 | 31750 | 8509 |
| 604 | 20230728 | 090300 | 2561887300 | 32100 | 32550 | 32600 | 32100 | 12528 |
| 605 | 20230728 | 090200 | 2156811600 | 32550 | 32650 | 32900 | 32550 | 7654 |
| 606 | 20230728 | 090100 | 1906485900 | 32550 | 32850 | 32900 | 32400 | 13891 |
| 607 | 20230728 | 090000 | 1453483600 | 32850 | 33500 | 33500 | 32850 | 41089 |