34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 3 | 20230727 | 191800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230727 | 191700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230727 | 191600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230727 | 191500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230727 | 191400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230727 | 191300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230727 | 191200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230727 | 191100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230727 | 191000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230727 | 190900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230727 | 190800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230727 | 190700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230727 | 190600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230727 | 190500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230727 | 190400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230727 | 190300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230727 | 190200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230727 | 190100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230727 | 190000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230727 | 185900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230727 | 185800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230727 | 185700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230727 | 185600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230727 | 185500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230727 | 185400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230727 | 185300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230727 | 185200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230727 | 185100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230727 | 185000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230727 | 184900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 33 | 20230727 | 184800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230727 | 184700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230727 | 184600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230727 | 184500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230727 | 184400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230727 | 184300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230727 | 184200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230727 | 184100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230727 | 184000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230727 | 183900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230727 | 183800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230727 | 183700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230727 | 183600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230727 | 183500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230727 | 183400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230727 | 183300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230727 | 183200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230727 | 183100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230727 | 183000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230727 | 182900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230727 | 182800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230727 | 182700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230727 | 182600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230727 | 182500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230727 | 182400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230727 | 182300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230727 | 182200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230727 | 182100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230727 | 182000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230727 | 181900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 63 | 20230727 | 181800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230727 | 181700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230727 | 181600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230727 | 181500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230727 | 181400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230727 | 181300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230727 | 181200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230727 | 181100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230727 | 181000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230727 | 180900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230727 | 180800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230727 | 180700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230727 | 180600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230727 | 180500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230727 | 180400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230727 | 180300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230727 | 180200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230727 | 180100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230727 | 180000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230727 | 175900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230727 | 175800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230727 | 175700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230727 | 175600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230727 | 175500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230727 | 175400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230727 | 175300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230727 | 175200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230727 | 175100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230727 | 175000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230727 | 174900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 93 | 20230727 | 174800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230727 | 174700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230727 | 174600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230727 | 174500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230727 | 174400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230727 | 174300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230727 | 174200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230727 | 174100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230727 | 174000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230727 | 173900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230727 | 173800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230727 | 173700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230727 | 173600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230727 | 173500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230727 | 173400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230727 | 173300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230727 | 173200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230727 | 173100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230727 | 173000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230727 | 172900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230727 | 172800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230727 | 172700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230727 | 172600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230727 | 172500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230727 | 172400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230727 | 172300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230727 | 172200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230727 | 172100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230727 | 172000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230727 | 171900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 123 | 20230727 | 171800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230727 | 171700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230727 | 171600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230727 | 171500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230727 | 171400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230727 | 171300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230727 | 171200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230727 | 171100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230727 | 171000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230727 | 170900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230727 | 170800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230727 | 170700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230727 | 170600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230727 | 170500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230727 | 170400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230727 | 170300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230727 | 170200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230727 | 170100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230727 | 170000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230727 | 165900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230727 | 165800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230727 | 165700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230727 | 165600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230727 | 165500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230727 | 165400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230727 | 165300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230727 | 165200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230727 | 165100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230727 | 165000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230727 | 164900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 153 | 20230727 | 164800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230727 | 164700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230727 | 164600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230727 | 164500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230727 | 164400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230727 | 164300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230727 | 164200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230727 | 164100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230727 | 164000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230727 | 163900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230727 | 163800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230727 | 163700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230727 | 163600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230727 | 163500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230727 | 163400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230727 | 163300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230727 | 163200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230727 | 163100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230727 | 163000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230727 | 162900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230727 | 162800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230727 | 162700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230727 | 162600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230727 | 162500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230727 | 162400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230727 | 162300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230727 | 162200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230727 | 162100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230727 | 162000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230727 | 161900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 183 | 20230727 | 161800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230727 | 161700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230727 | 161600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230727 | 161500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230727 | 161400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230727 | 161300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230727 | 161200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230727 | 161100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230727 | 161000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230727 | 160900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230727 | 160800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230727 | 160700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230727 | 160600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230727 | 160500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230727 | 160400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230727 | 160300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230727 | 160200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230727 | 160100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230727 | 160000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230727 | 155900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230727 | 155800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230727 | 155700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230727 | 155600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230727 | 155500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230727 | 155400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230727 | 155300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230727 | 155200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230727 | 155100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230727 | 155000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230727 | 154900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 213 | 20230727 | 154800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230727 | 154700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230727 | 154600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230727 | 154500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230727 | 154400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230727 | 154300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230727 | 154200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230727 | 154100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230727 | 154000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230727 | 153900 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230727 | 153800 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230727 | 153700 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230727 | 153600 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230727 | 153500 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230727 | 153400 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230727 | 153300 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230727 | 153200 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230727 | 153100 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230727 | 153000 | 88069116750 | 44050 | 44050 | 44050 | 44050 | 30544 |
| 232 | 20230727 | 152900 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230727 | 152800 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230727 | 152700 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230727 | 152600 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230727 | 152500 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230727 | 152400 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230727 | 152300 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230727 | 152200 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230727 | 152100 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230727 | 152000 | 86723653550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230727 | 151900 | 86723653550 | 43700 | 43650 | 43800 | 43650 | 6096 |
| 243 | 20230727 | 151800 | 86457114000 | 43650 | 43650 | 43750 | 43600 | 4209 |
| 244 | 20230727 | 151700 | 86273238400 | 43650 | 43650 | 43700 | 43650 | 3430 |
| 245 | 20230727 | 151600 | 86123445000 | 43650 | 43600 | 43700 | 43500 | 3542 |
| 246 | 20230727 | 151500 | 85968969400 | 43600 | 43650 | 43700 | 43550 | 3318 |
| 247 | 20230727 | 151400 | 85824254650 | 43650 | 43650 | 43700 | 43500 | 4903 |
| 248 | 20230727 | 151300 | 85610341200 | 43650 | 43400 | 43650 | 43300 | 2773 |
| 249 | 20230727 | 151200 | 85489628350 | 43300 | 43250 | 43500 | 43200 | 3746 |
| 250 | 20230727 | 151100 | 85327347500 | 43250 | 43300 | 43350 | 43200 | 1433 |
| 251 | 20230727 | 151000 | 85265337800 | 43300 | 43350 | 43350 | 43250 | 1605 |
| 252 | 20230727 | 150900 | 85195830950 | 43300 | 43100 | 43450 | 43100 | 5103 |
| 253 | 20230727 | 150800 | 84974723050 | 43100 | 42950 | 43300 | 42800 | 4637 |
| 254 | 20230727 | 150700 | 84775570950 | 42950 | 43250 | 43250 | 42950 | 18648 |
| 255 | 20230727 | 150600 | 83972888300 | 43250 | 43500 | 43500 | 43100 | 8818 |
| 256 | 20230727 | 150500 | 83590809400 | 43500 | 43450 | 43550 | 43350 | 4661 |
| 257 | 20230727 | 150400 | 83388284800 | 43500 | 43650 | 43650 | 43450 | 4746 |
| 258 | 20230727 | 150300 | 83181544100 | 43650 | 43700 | 43750 | 43600 | 2396 |
| 259 | 20230727 | 150200 | 83076962750 | 43700 | 43850 | 43850 | 43650 | 3199 |
| 260 | 20230727 | 150100 | 82937065300 | 43850 | 43800 | 43950 | 43750 | 1807 |
| 261 | 20230727 | 150000 | 82857850300 | 43800 | 43900 | 43950 | 43750 | 2469 |
| 262 | 20230727 | 145900 | 82749522000 | 43950 | 43650 | 44000 | 43650 | 3059 |
| 263 | 20230727 | 145800 | 82615403550 | 43600 | 43450 | 43750 | 43300 | 4988 |
| 264 | 20230727 | 145700 | 82398419250 | 43350 | 43750 | 43850 | 43350 | 11163 |
| 265 | 20230727 | 145600 | 81912500900 | 43800 | 43650 | 43800 | 43600 | 2034 |
| 266 | 20230727 | 145500 | 81823607300 | 43600 | 44100 | 44100 | 43600 | 10762 |
| 267 | 20230727 | 145400 | 81352272750 | 44100 | 44050 | 44150 | 44050 | 2283 |
| 268 | 20230727 | 145300 | 81251608200 | 44100 | 44100 | 44150 | 44000 | 946 |
| 269 | 20230727 | 145200 | 81209919900 | 44100 | 44050 | 44150 | 44000 | 1200 |
| 270 | 20230727 | 145100 | 81157004700 | 44000 | 44100 | 44150 | 44000 | 1883 |
| 271 | 20230727 | 145000 | 81074024500 | 44100 | 44000 | 44100 | 43950 | 1869 |
| 272 | 20230727 | 144900 | 80991666850 | 44000 | 44000 | 44000 | 43950 | 1340 |
| 273 | 20230727 | 144800 | 80932721650 | 44000 | 43950 | 44000 | 43900 | 848 |
| 274 | 20230727 | 144700 | 80895452850 | 43950 | 43900 | 44050 | 43850 | 2610 |
| 275 | 20230727 | 144600 | 80780661850 | 43850 | 43800 | 43950 | 43800 | 4432 |
| 276 | 20230727 | 144500 | 80586267150 | 43800 | 43950 | 43950 | 43800 | 2389 |
| 277 | 20230727 | 144400 | 80481479550 | 44000 | 43950 | 44000 | 43850 | 1131 |
| 278 | 20230727 | 144300 | 80431803200 | 43950 | 43850 | 44000 | 43800 | 3472 |
| 279 | 20230727 | 144200 | 80279455850 | 43850 | 43950 | 44000 | 43850 | 1983 |
| 280 | 20230727 | 144100 | 80192316800 | 43950 | 44150 | 44200 | 43950 | 4923 |
| 281 | 20230727 | 144000 | 79974958950 | 44150 | 44000 | 44200 | 43900 | 3348 |
| 282 | 20230727 | 143900 | 79827329150 | 43950 | 43950 | 44000 | 43850 | 1944 |
| 283 | 20230727 | 143800 | 79741951400 | 43950 | 44150 | 44150 | 43950 | 1352 |
| 284 | 20230727 | 143700 | 79682470150 | 44150 | 43950 | 44150 | 43900 | 2158 |
| 285 | 20230727 | 143600 | 79587539100 | 43950 | 44250 | 44250 | 43950 | 4525 |
| 286 | 20230727 | 143500 | 79388117100 | 44200 | 44200 | 44250 | 44100 | 1631 |
| 287 | 20230727 | 143400 | 79316056000 | 44200 | 44500 | 44550 | 44200 | 3533 |
| 288 | 20230727 | 143300 | 79159144750 | 44500 | 44400 | 44600 | 44350 | 5684 |
| 289 | 20230727 | 143200 | 78906461550 | 44400 | 44500 | 44600 | 44250 | 6972 |
| 290 | 20230727 | 143100 | 78596578000 | 44500 | 44250 | 44500 | 44100 | 4658 |
| 291 | 20230727 | 143000 | 78389859250 | 44200 | 44400 | 44450 | 44050 | 3347 |
| 292 | 20230727 | 142900 | 78241626850 | 44400 | 43800 | 44450 | 43800 | 9158 |
| 293 | 20230727 | 142800 | 77837321850 | 43950 | 43750 | 43950 | 43700 | 2481 |
| 294 | 20230727 | 142700 | 77728611100 | 43750 | 43850 | 43850 | 43750 | 1620 |
| 295 | 20230727 | 142600 | 77657692600 | 43800 | 43700 | 43950 | 43700 | 2579 |
| 296 | 20230727 | 142500 | 77544842800 | 43750 | 43850 | 43850 | 43700 | 1030 |
| 297 | 20230727 | 142400 | 77499749200 | 43850 | 43700 | 43900 | 43650 | 1221 |
| 298 | 20230727 | 142300 | 77446324000 | 43700 | 43600 | 43900 | 43600 | 1979 |
| 299 | 20230727 | 142200 | 77359866500 | 43700 | 43850 | 43950 | 43550 | 6750 |
| 300 | 20230727 | 142100 | 77065151900 | 43950 | 43750 | 44000 | 43700 | 3128 |
| 301 | 20230727 | 142000 | 76928020600 | 43850 | 43700 | 43950 | 43600 | 3125 |
| 302 | 20230727 | 141900 | 76791579850 | 43700 | 43950 | 44050 | 43650 | 3619 |
| 303 | 20230727 | 141800 | 76633094400 | 44000 | 44100 | 44200 | 43950 | 2825 |
| 304 | 20230727 | 141700 | 76508524200 | 44100 | 44250 | 44300 | 44050 | 1736 |
| 305 | 20230727 | 141600 | 76431922250 | 44300 | 44250 | 44300 | 44200 | 1186 |
| 306 | 20230727 | 141500 | 76379465650 | 44200 | 44450 | 44550 | 44200 | 7297 |
| 307 | 20230727 | 141400 | 76055011750 | 44450 | 43950 | 44450 | 43900 | 9200 |
| 308 | 20230727 | 141300 | 75648261250 | 43950 | 43750 | 43950 | 43700 | 2567 |
| 309 | 20230727 | 141200 | 75535848100 | 43800 | 44000 | 44000 | 43750 | 1369 |
| 310 | 20230727 | 141100 | 75475804650 | 43900 | 43800 | 44000 | 43700 | 2178 |
| 311 | 20230727 | 141000 | 75380430800 | 43800 | 44250 | 44250 | 43800 | 6710 |
| 312 | 20230727 | 140900 | 75085078050 | 44250 | 44150 | 44250 | 44150 | 2899 |
| 313 | 20230727 | 140800 | 74956923000 | 44150 | 44000 | 44200 | 43950 | 3120 |
| 314 | 20230727 | 140700 | 74819366250 | 44000 | 43900 | 44000 | 43800 | 1429 |
| 315 | 20230727 | 140600 | 74756618450 | 43900 | 43700 | 43900 | 43600 | 4565 |
| 316 | 20230727 | 140500 | 74557105300 | 43700 | 43850 | 43900 | 43700 | 5757 |
| 317 | 20230727 | 140400 | 74304901800 | 43900 | 43950 | 44100 | 43900 | 2964 |
| 318 | 20230727 | 140300 | 74174563650 | 43950 | 43950 | 44150 | 43850 | 6106 |
| 319 | 20230727 | 140200 | 73905976400 | 43900 | 44100 | 44150 | 43850 | 6340 |
| 320 | 20230727 | 140100 | 73627439650 | 44100 | 43950 | 44100 | 43800 | 8263 |
| 321 | 20230727 | 140000 | 73264868300 | 43950 | 44250 | 44300 | 43900 | 8343 |
| 322 | 20230727 | 135900 | 72897049750 | 44150 | 44150 | 44250 | 44000 | 9845 |
| 323 | 20230727 | 135800 | 72463166500 | 44250 | 44500 | 44550 | 44100 | 8849 |
| 324 | 20230727 | 135700 | 72071138700 | 44500 | 44450 | 44650 | 44450 | 3015 |
| 325 | 20230727 | 135600 | 71936894650 | 44400 | 44300 | 44600 | 44300 | 4911 |
| 326 | 20230727 | 135500 | 71718780300 | 44300 | 44600 | 44650 | 44300 | 9980 |
| 327 | 20230727 | 135400 | 71275486350 | 44600 | 44750 | 44800 | 44500 | 8025 |
| 328 | 20230727 | 135300 | 70917272700 | 44750 | 44750 | 44800 | 44700 | 5219 |
| 329 | 20230727 | 135200 | 70683746300 | 44700 | 44750 | 44850 | 44600 | 15213 |
| 330 | 20230727 | 135100 | 70002225450 | 44750 | 44450 | 44850 | 44400 | 12439 |
| 331 | 20230727 | 135000 | 69446376350 | 44450 | 44150 | 44450 | 44000 | 8786 |
| 332 | 20230727 | 134900 | 69058684750 | 44100 | 44100 | 44200 | 44000 | 8450 |
| 333 | 20230727 | 134800 | 68686303450 | 44100 | 44450 | 44500 | 44100 | 8190 |
| 334 | 20230727 | 134700 | 68324223450 | 44350 | 44300 | 44500 | 44250 | 5669 |
| 335 | 20230727 | 134600 | 68073026600 | 44600 | 44750 | 44800 | 44250 | 11031 |
| 336 | 20230727 | 134500 | 67581088100 | 44800 | 44400 | 44850 | 44350 | 12570 |
| 337 | 20230727 | 134400 | 67019151400 | 44400 | 44350 | 44600 | 44250 | 6410 |
| 338 | 20230727 | 134300 | 66734297200 | 44350 | 44050 | 44400 | 44050 | 8011 |
| 339 | 20230727 | 134200 | 66379939700 | 44100 | 44800 | 44850 | 44100 | 22955 |
| 340 | 20230727 | 134100 | 65357687150 | 44800 | 44850 | 44900 | 44800 | 12745 |
| 341 | 20230727 | 134000 | 64786180000 | 44850 | 44850 | 45000 | 44700 | 22546 |
| 342 | 20230727 | 133900 | 63773853350 | 44850 | 44300 | 44950 | 44250 | 32511 |
| 343 | 20230727 | 133800 | 62318704350 | 44300 | 44600 | 44650 | 44250 | 23401 |
| 344 | 20230727 | 133700 | 61276346150 | 44600 | 44200 | 44650 | 44150 | 52153 |
| 345 | 20230727 | 133600 | 58956572250 | 44150 | 44150 | 44300 | 43900 | 20904 |
| 346 | 20230727 | 133500 | 58033574850 | 44100 | 43800 | 44200 | 43750 | 22980 |
| 347 | 20230727 | 133400 | 57022600150 | 43800 | 43550 | 43800 | 43550 | 8222 |
| 348 | 20230727 | 133300 | 56662982400 | 43550 | 43600 | 43600 | 43450 | 5464 |
| 349 | 20230727 | 133200 | 56425405050 | 43550 | 43650 | 43650 | 43500 | 2151 |
| 350 | 20230727 | 133100 | 56331692750 | 43650 | 43750 | 43750 | 43650 | 6165 |
| 351 | 20230727 | 133000 | 56062361650 | 43700 | 43450 | 43700 | 43350 | 5933 |
| 352 | 20230727 | 132900 | 55803965500 | 43500 | 43150 | 43500 | 43150 | 3714 |
| 353 | 20230727 | 132800 | 55643140650 | 43200 | 43100 | 43200 | 43000 | 5211 |
| 354 | 20230727 | 132700 | 55418679000 | 43100 | 43200 | 43200 | 42950 | 8674 |
| 355 | 20230727 | 132600 | 55045161850 | 43250 | 43650 | 43700 | 43150 | 7767 |
| 356 | 20230727 | 132500 | 54707359850 | 43600 | 43500 | 43650 | 43300 | 7408 |
| 357 | 20230727 | 132400 | 54384908400 | 43450 | 43300 | 43550 | 43250 | 3341 |
| 358 | 20230727 | 132300 | 54239960800 | 43300 | 43000 | 43350 | 42900 | 2718 |
| 359 | 20230727 | 132200 | 54122779450 | 43000 | 43050 | 43150 | 42950 | 4028 |
| 360 | 20230727 | 132100 | 53949442050 | 43100 | 42900 | 43100 | 42900 | 2617 |
| 361 | 20230727 | 132000 | 53836816450 | 42850 | 42850 | 43100 | 42700 | 6882 |
| 362 | 20230727 | 131900 | 53541917150 | 42850 | 43150 | 43150 | 42800 | 5564 |
| 363 | 20230727 | 131800 | 53303251300 | 43150 | 42950 | 43250 | 42900 | 9141 |
| 364 | 20230727 | 131700 | 52909602700 | 42950 | 43450 | 43550 | 42900 | 9303 |
| 365 | 20230727 | 131600 | 52509154300 | 43500 | 43150 | 43500 | 43050 | 11507 |
| 366 | 20230727 | 131500 | 52012450500 | 43150 | 43600 | 43600 | 43150 | 12095 |
| 367 | 20230727 | 131400 | 51488151800 | 43550 | 43400 | 43650 | 43300 | 4647 |
| 368 | 20230727 | 131300 | 51285942200 | 43400 | 43550 | 43650 | 43150 | 13853 |
| 369 | 20230727 | 131200 | 50685222800 | 43550 | 43900 | 43950 | 43550 | 8855 |
| 370 | 20230727 | 131100 | 50297565600 | 43900 | 43900 | 44050 | 43800 | 8072 |
| 371 | 20230727 | 131000 | 49942954500 | 43900 | 43750 | 44100 | 43750 | 16364 |
| 372 | 20230727 | 130900 | 49224316700 | 43700 | 43500 | 44000 | 43500 | 12007 |
| 373 | 20230727 | 130800 | 48699067150 | 43500 | 43800 | 43900 | 43450 | 11251 |
| 374 | 20230727 | 130700 | 48209090950 | 43900 | 44200 | 44250 | 43750 | 21487 |
| 375 | 20230727 | 130600 | 47263455100 | 44250 | 43650 | 44300 | 43600 | 31212 |
| 376 | 20230727 | 130500 | 45886677900 | 43650 | 43750 | 43850 | 43500 | 6022 |
| 377 | 20230727 | 130400 | 45623719050 | 43850 | 43650 | 44000 | 43600 | 11787 |
| 378 | 20230727 | 130300 | 45107254150 | 43550 | 43250 | 43650 | 43050 | 14800 |
| 379 | 20230727 | 130200 | 44466447450 | 43250 | 43800 | 43900 | 43250 | 18482 |
| 380 | 20230727 | 130100 | 43661684650 | 43750 | 44150 | 44200 | 43550 | 17349 |
| 381 | 20230727 | 130000 | 42900878200 | 44150 | 43550 | 44300 | 43450 | 41252 |
| 382 | 20230727 | 125900 | 41085513150 | 43600 | 43400 | 43850 | 43300 | 13037 |
| 383 | 20230727 | 125800 | 40516313450 | 43400 | 43950 | 44000 | 43150 | 30875 |
| 384 | 20230727 | 125700 | 39170994900 | 44000 | 43950 | 44050 | 43650 | 52516 |
| 385 | 20230727 | 125600 | 36866212900 | 43950 | 42750 | 43950 | 42750 | 53100 |
| 386 | 20230727 | 125500 | 34557281700 | 42750 | 42800 | 42800 | 42700 | 2060 |
| 387 | 20230727 | 125400 | 34469236100 | 42800 | 42900 | 42950 | 42750 | 3700 |
| 388 | 20230727 | 125300 | 34310749200 | 42900 | 42700 | 42950 | 42650 | 3085 |
| 389 | 20230727 | 125200 | 34178593050 | 42700 | 42800 | 42900 | 42600 | 4497 |
| 390 | 20230727 | 125100 | 33986091850 | 42800 | 42600 | 42850 | 42500 | 5677 |
| 391 | 20230727 | 125000 | 33743997650 | 42600 | 42650 | 42700 | 42350 | 11808 |
| 392 | 20230727 | 124900 | 33241998100 | 42650 | 42700 | 42800 | 42600 | 5267 |
| 393 | 20230727 | 124800 | 33017022550 | 42650 | 43150 | 43150 | 42650 | 15510 |
| 394 | 20230727 | 124700 | 32352432350 | 43100 | 42800 | 43150 | 42700 | 28277 |
| 395 | 20230727 | 124600 | 31138208550 | 42800 | 42700 | 42800 | 42650 | 8726 |
| 396 | 20230727 | 124500 | 30765138850 | 42650 | 42450 | 42750 | 42350 | 3473 |
| 397 | 20230727 | 124400 | 30617366600 | 42400 | 42250 | 42550 | 42100 | 5917 |
| 398 | 20230727 | 124300 | 30367088600 | 42250 | 42350 | 42450 | 42250 | 5903 |
| 399 | 20230727 | 124200 | 30117474350 | 42350 | 42700 | 42700 | 42350 | 11418 |
| 400 | 20230727 | 124100 | 29632091700 | 42700 | 42650 | 42850 | 42500 | 23126 |
| 401 | 20230727 | 124000 | 28644527900 | 42600 | 42600 | 42650 | 42600 | 4516 |
| 402 | 20230727 | 123900 | 28452123900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 403 | 20230727 | 123800 | 28452123900 | 42600 | 42550 | 42600 | 42550 | 5008 |
| 404 | 20230727 | 123700 | 28238842150 | 42550 | 42450 | 42600 | 42400 | 9872 |
| 405 | 20230727 | 123600 | 27819239800 | 42450 | 42450 | 42450 | 42350 | 3086 |
| 406 | 20230727 | 123500 | 27688324650 | 42450 | 42150 | 42450 | 42100 | 5740 |
| 407 | 20230727 | 123400 | 27445600400 | 42100 | 42550 | 42550 | 41950 | 16093 |
| 408 | 20230727 | 123300 | 26766067800 | 42550 | 42500 | 42600 | 42300 | 16330 |
| 409 | 20230727 | 123200 | 26072459300 | 42550 | 42450 | 42550 | 42350 | 14830 |
| 410 | 20230727 | 123100 | 25442865050 | 42450 | 41750 | 42500 | 41650 | 45484 |
| 411 | 20230727 | 123000 | 23525828050 | 41750 | 41600 | 41800 | 41600 | 5616 |
| 412 | 20230727 | 122900 | 23291397550 | 41650 | 41300 | 41650 | 41300 | 6680 |
| 413 | 20230727 | 122800 | 23014550800 | 41300 | 41300 | 41300 | 41200 | 1285 |
| 414 | 20230727 | 122700 | 22961549350 | 41300 | 41250 | 41300 | 41200 | 916 |
| 415 | 20230727 | 122600 | 22923731000 | 41200 | 41250 | 41250 | 41200 | 436 |
| 416 | 20230727 | 122500 | 22905757550 | 41300 | 41150 | 41300 | 41150 | 879 |
| 417 | 20230727 | 122400 | 22869537350 | 41150 | 41100 | 41150 | 41100 | 87 |
| 418 | 20230727 | 122300 | 22865959150 | 41100 | 41050 | 41100 | 41050 | 93 |
| 419 | 20230727 | 122200 | 22862136900 | 41200 | 40950 | 41200 | 40950 | 828 |
| 420 | 20230727 | 122100 | 22828127300 | 40950 | 40850 | 41200 | 40850 | 1446 |
| 421 | 20230727 | 122000 | 22768807450 | 40850 | 40850 | 40900 | 40800 | 390 |
| 422 | 20230727 | 121900 | 22752881400 | 40850 | 41000 | 41050 | 40850 | 1071 |
| 423 | 20230727 | 121800 | 22709030650 | 41050 | 41000 | 41150 | 41000 | 313 |
| 424 | 20230727 | 121700 | 22696181700 | 40900 | 40950 | 41000 | 40900 | 1168 |
| 425 | 20230727 | 121600 | 22648339000 | 40950 | 40950 | 41200 | 40950 | 1346 |
| 426 | 20230727 | 121500 | 22593091250 | 40850 | 40800 | 40950 | 40750 | 1714 |
| 427 | 20230727 | 121400 | 22523130300 | 40800 | 40850 | 40900 | 40750 | 6157 |
| 428 | 20230727 | 121300 | 22271947250 | 40900 | 41050 | 41100 | 40900 | 1568 |
| 429 | 20230727 | 121200 | 22207704200 | 41050 | 41150 | 41150 | 41050 | 2098 |
| 430 | 20230727 | 121100 | 22121459650 | 41150 | 41350 | 41350 | 41150 | 3055 |
| 431 | 20230727 | 121000 | 21995489450 | 41350 | 41400 | 41450 | 41350 | 2141 |
| 432 | 20230727 | 120900 | 21906900000 | 41450 | 41450 | 41450 | 41400 | 750 |
| 433 | 20230727 | 120800 | 21875834100 | 41500 | 41450 | 41550 | 41450 | 607 |
| 434 | 20230727 | 120700 | 21850648550 | 41450 | 41350 | 41450 | 41300 | 874 |
| 435 | 20230727 | 120600 | 21814500150 | 41350 | 41500 | 41500 | 41300 | 2475 |
| 436 | 20230727 | 120500 | 21712060900 | 41500 | 41500 | 41550 | 41500 | 477 |
| 437 | 20230727 | 120400 | 21692262850 | 41500 | 41650 | 41700 | 41500 | 1630 |
| 438 | 20230727 | 120300 | 21624470950 | 41650 | 41750 | 41800 | 41600 | 1189 |
| 439 | 20230727 | 120200 | 21574874700 | 41750 | 41700 | 41800 | 41700 | 1833 |
| 440 | 20230727 | 120100 | 21498360750 | 41700 | 41400 | 41700 | 41400 | 1855 |
| 441 | 20230727 | 120000 | 21421277100 | 41400 | 41500 | 41500 | 41400 | 319 |
| 442 | 20230727 | 115900 | 21408054200 | 41500 | 41500 | 41550 | 41500 | 490 |
| 443 | 20230727 | 115800 | 21387710000 | 41550 | 41550 | 41600 | 41500 | 509 |
| 444 | 20230727 | 115700 | 21366564700 | 41550 | 41600 | 41600 | 41450 | 1946 |
| 445 | 20230727 | 115600 | 21285778450 | 41600 | 41600 | 41600 | 41500 | 404 |
| 446 | 20230727 | 115500 | 21268991650 | 41650 | 41250 | 41650 | 41200 | 1351 |
| 447 | 20230727 | 115400 | 21213022050 | 41250 | 41250 | 41250 | 41150 | 290 |
| 448 | 20230727 | 115300 | 21201060450 | 41150 | 41100 | 41150 | 41100 | 2846 |
| 449 | 20230727 | 115200 | 21083990850 | 41100 | 41200 | 41250 | 41100 | 1336 |
| 450 | 20230727 | 115100 | 21028982600 | 41200 | 41150 | 41250 | 41150 | 667 |
| 451 | 20230727 | 115000 | 21001506650 | 41150 | 41250 | 41300 | 41150 | 1693 |
| 452 | 20230727 | 114900 | 20931722800 | 41300 | 41300 | 41350 | 41250 | 885 |
| 453 | 20230727 | 114800 | 20895174300 | 41300 | 41300 | 41350 | 41300 | 1529 |
| 454 | 20230727 | 114700 | 20832020450 | 41300 | 41350 | 41350 | 41200 | 2526 |
| 455 | 20230727 | 114600 | 20727701500 | 41350 | 41550 | 41550 | 41350 | 1412 |
| 456 | 20230727 | 114500 | 20669176700 | 41550 | 41650 | 41650 | 41550 | 876 |
| 457 | 20230727 | 114400 | 20632740850 | 41700 | 41650 | 41750 | 41600 | 2088 |
| 458 | 20230727 | 114300 | 20545686350 | 41650 | 41650 | 41750 | 41550 | 1581 |
| 459 | 20230727 | 114200 | 20479801700 | 41750 | 41900 | 41900 | 41700 | 2709 |
| 460 | 20230727 | 114100 | 20366469300 | 41900 | 41650 | 42000 | 41600 | 10126 |
| 461 | 20230727 | 114000 | 19942648250 | 41650 | 41400 | 41750 | 41400 | 7126 |
| 462 | 20230727 | 113900 | 19646339000 | 41400 | 41450 | 41450 | 41400 | 1489 |
| 463 | 20230727 | 113800 | 19584625450 | 41500 | 41500 | 41500 | 41450 | 332 |
| 464 | 20230727 | 113700 | 19570851150 | 41500 | 41500 | 41500 | 41450 | 1290 |
| 465 | 20230727 | 113600 | 19517322850 | 41500 | 41450 | 41500 | 41450 | 1714 |
| 466 | 20230727 | 113500 | 19446226000 | 41500 | 41450 | 41500 | 41400 | 1163 |
| 467 | 20230727 | 113400 | 19398021100 | 41450 | 41100 | 41450 | 41050 | 2820 |
| 468 | 20230727 | 113300 | 19281637400 | 41100 | 41150 | 41150 | 41050 | 454 |
| 469 | 20230727 | 113200 | 19262972400 | 41200 | 41000 | 41200 | 41000 | 876 |
| 470 | 20230727 | 113100 | 19226953800 | 41050 | 41050 | 41100 | 41000 | 285 |
| 471 | 20230727 | 113000 | 19215257450 | 41050 | 41100 | 41100 | 41050 | 355 |
| 472 | 20230727 | 112900 | 19200671250 | 41100 | 41200 | 41200 | 41100 | 911 |
| 473 | 20230727 | 112800 | 19163184400 | 41200 | 41400 | 41400 | 41100 | 2341 |
| 474 | 20230727 | 112700 | 19066510500 | 41400 | 41400 | 41400 | 41250 | 604 |
| 475 | 20230727 | 112600 | 19041573300 | 41400 | 41500 | 41500 | 41350 | 773 |
| 476 | 20230727 | 112500 | 19009557250 | 41500 | 41400 | 41550 | 41350 | 1531 |
| 477 | 20230727 | 112400 | 18945998300 | 41350 | 41450 | 41450 | 41350 | 1520 |
| 478 | 20230727 | 112300 | 18883047750 | 41400 | 41300 | 41450 | 41300 | 1872 |
| 479 | 20230727 | 112200 | 18805580550 | 41300 | 41300 | 41350 | 41300 | 152 |
| 480 | 20230727 | 112100 | 18799301850 | 41250 | 41250 | 41350 | 41200 | 1925 |
| 481 | 20230727 | 112000 | 18719781150 | 41250 | 41000 | 41300 | 41000 | 2195 |
| 482 | 20230727 | 111900 | 18629325550 | 41000 | 40900 | 41000 | 40900 | 221 |
| 483 | 20230727 | 111800 | 18620265250 | 40900 | 40800 | 41000 | 40800 | 467 |
| 484 | 20230727 | 111700 | 18601161450 | 40800 | 40850 | 40850 | 40800 | 473 |
| 485 | 20230727 | 111600 | 18581841600 | 40800 | 40750 | 40850 | 40750 | 592 |
| 486 | 20230727 | 111500 | 18557707450 | 40750 | 40750 | 40800 | 40700 | 874 |
| 487 | 20230727 | 111400 | 18522094900 | 40800 | 40750 | 40800 | 40650 | 2622 |
| 488 | 20230727 | 111300 | 18415322750 | 40750 | 40750 | 40850 | 40700 | 1201 |
| 489 | 20230727 | 111200 | 18366356650 | 40850 | 40850 | 40900 | 40700 | 1598 |
| 490 | 20230727 | 111100 | 18301227200 | 40800 | 40850 | 40900 | 40800 | 1719 |
| 491 | 20230727 | 111000 | 18231009200 | 40900 | 40900 | 40900 | 40750 | 1700 |
| 492 | 20230727 | 110900 | 18161554050 | 40900 | 41050 | 41150 | 40900 | 2094 |
| 493 | 20230727 | 110800 | 18075706200 | 41150 | 41000 | 41200 | 41000 | 517 |
| 494 | 20230727 | 110700 | 18054494700 | 41050 | 41050 | 41200 | 41000 | 744 |
| 495 | 20230727 | 110600 | 18023942700 | 41050 | 41200 | 41200 | 41050 | 551 |
| 496 | 20230727 | 110500 | 18001283600 | 41250 | 41200 | 41300 | 41200 | 98 |
| 497 | 20230727 | 110400 | 17997238250 | 41300 | 41200 | 41300 | 41050 | 697 |
| 498 | 20230727 | 110300 | 17968574200 | 41100 | 41100 | 41200 | 41050 | 461 |
| 499 | 20230727 | 110200 | 17949617650 | 41100 | 41150 | 41250 | 41100 | 1349 |
| 500 | 20230727 | 110100 | 17894168200 | 41100 | 41150 | 41300 | 41100 | 1782 |
| 501 | 20230727 | 110000 | 17820732100 | 41150 | 41150 | 41150 | 41050 | 930 |
| 502 | 20230727 | 105900 | 17782517650 | 41050 | 41100 | 41150 | 41000 | 1238 |
| 503 | 20230727 | 105800 | 17731670600 | 41150 | 41200 | 41200 | 41100 | 600 |
| 504 | 20230727 | 105700 | 17706968650 | 41300 | 41250 | 41300 | 41150 | 2620 |
| 505 | 20230727 | 105600 | 17598955800 | 41250 | 41300 | 41350 | 41250 | 504 |
| 506 | 20230727 | 105500 | 17578155800 | 41300 | 41250 | 41350 | 41250 | 520 |
| 507 | 20230727 | 105400 | 17556684250 | 41250 | 41400 | 41400 | 41250 | 1588 |
| 508 | 20230727 | 105300 | 17491057050 | 41400 | 41400 | 41400 | 41350 | 354 |
| 509 | 20230727 | 105200 | 17476409900 | 41300 | 41450 | 41500 | 41300 | 472 |
| 510 | 20230727 | 105100 | 17456885200 | 41550 | 41650 | 41650 | 41500 | 662 |
| 511 | 20230727 | 105000 | 17429365900 | 41600 | 41500 | 41600 | 41500 | 3005 |
| 512 | 20230727 | 104900 | 17304414950 | 41500 | 41450 | 41550 | 41400 | 1390 |
| 513 | 20230727 | 104800 | 17246778050 | 41400 | 41450 | 41500 | 41400 | 792 |
| 514 | 20230727 | 104700 | 17213978000 | 41450 | 41500 | 41550 | 41400 | 1587 |
| 515 | 20230727 | 104600 | 17148111950 | 41500 | 41350 | 41500 | 41300 | 923 |
| 516 | 20230727 | 104500 | 17109872350 | 41350 | 41400 | 41450 | 41350 | 515 |
| 517 | 20230727 | 104400 | 17088551800 | 41400 | 41500 | 41500 | 41400 | 387 |
| 518 | 20230727 | 104300 | 17072507550 | 41450 | 41350 | 41600 | 41350 | 4764 |
| 519 | 20230727 | 104200 | 16874784900 | 41400 | 40850 | 41400 | 40850 | 1825 |
| 520 | 20230727 | 104100 | 16799640150 | 41000 | 40900 | 41000 | 40750 | 1717 |
| 521 | 20230727 | 104000 | 16729385600 | 40700 | 40700 | 40850 | 40600 | 1401 |
| 522 | 20230727 | 103900 | 16672301400 | 40700 | 40750 | 40800 | 40600 | 5951 |
| 523 | 20230727 | 103800 | 16430086350 | 40850 | 41150 | 41200 | 40750 | 5331 |
| 524 | 20230727 | 103700 | 16211726400 | 41100 | 41150 | 41200 | 41050 | 242 |
| 525 | 20230727 | 103600 | 16201768350 | 41100 | 41150 | 41250 | 41050 | 671 |
| 526 | 20230727 | 103500 | 16174196950 | 41100 | 41200 | 41300 | 41100 | 227 |
| 527 | 20230727 | 103400 | 16164850800 | 41200 | 41250 | 41250 | 41200 | 278 |
| 528 | 20230727 | 103300 | 16153393100 | 41300 | 41450 | 41450 | 41200 | 862 |
| 529 | 20230727 | 103200 | 16117806100 | 41450 | 41150 | 41450 | 41150 | 3249 |
| 530 | 20230727 | 103100 | 15983661600 | 41200 | 41050 | 41200 | 41050 | 493 |
| 531 | 20230727 | 103000 | 15963385400 | 41050 | 41100 | 41150 | 41000 | 302 |
| 532 | 20230727 | 102900 | 15950986550 | 41000 | 41000 | 41200 | 41000 | 501 |
| 533 | 20230727 | 102800 | 15930398200 | 41000 | 40950 | 41050 | 40950 | 638 |
| 534 | 20230727 | 102700 | 15904230100 | 40950 | 41000 | 41050 | 40950 | 570 |
| 535 | 20230727 | 102600 | 15880863800 | 41000 | 41050 | 41050 | 40950 | 213 |
| 536 | 20230727 | 102500 | 15872134550 | 41100 | 41000 | 41100 | 41000 | 360 |
| 537 | 20230727 | 102400 | 15857374250 | 41000 | 41050 | 41100 | 41000 | 1540 |
| 538 | 20230727 | 102300 | 15794171800 | 41050 | 41300 | 41300 | 41050 | 1143 |
| 539 | 20230727 | 102200 | 15747141050 | 41200 | 41350 | 41350 | 41200 | 850 |
| 540 | 20230727 | 102100 | 15712071800 | 41350 | 40950 | 41350 | 40950 | 2539 |
| 541 | 20230727 | 102000 | 15607305150 | 40950 | 40850 | 41100 | 40850 | 1306 |
| 542 | 20230727 | 101900 | 15553826300 | 40900 | 41150 | 41150 | 40850 | 3365 |
| 543 | 20230727 | 101800 | 15415998200 | 41200 | 41100 | 41300 | 41100 | 880 |
| 544 | 20230727 | 101700 | 15379761500 | 41050 | 41250 | 41250 | 41050 | 3264 |
| 545 | 20230727 | 101600 | 15245360400 | 41300 | 41250 | 41300 | 41150 | 867 |
| 546 | 20230727 | 101500 | 15209606450 | 41250 | 41300 | 41300 | 41250 | 650 |
| 547 | 20230727 | 101400 | 15182763650 | 41300 | 41150 | 41300 | 41100 | 3905 |
| 548 | 20230727 | 101300 | 15021889800 | 41100 | 41300 | 41350 | 41000 | 3154 |
| 549 | 20230727 | 101200 | 14892118550 | 41300 | 41300 | 41350 | 41250 | 1653 |
| 550 | 20230727 | 101100 | 14823805950 | 41300 | 41350 | 41500 | 41300 | 1452 |
| 551 | 20230727 | 101000 | 14763672800 | 41350 | 41350 | 41500 | 41250 | 2469 |
| 552 | 20230727 | 100900 | 14661590150 | 41350 | 41700 | 41700 | 41350 | 6783 |
| 553 | 20230727 | 100800 | 14380187350 | 41700 | 41600 | 41700 | 41550 | 944 |
| 554 | 20230727 | 100700 | 14340899500 | 41550 | 41550 | 41750 | 41450 | 1126 |
| 555 | 20230727 | 100600 | 14294032300 | 41500 | 41450 | 41700 | 41400 | 2130 |
| 556 | 20230727 | 100500 | 14205541850 | 41450 | 41600 | 41600 | 41450 | 1151 |
| 557 | 20230727 | 100400 | 14157770850 | 41500 | 41500 | 41700 | 41450 | 1756 |
| 558 | 20230727 | 100300 | 14084726000 | 41450 | 41700 | 41850 | 41450 | 5192 |
| 559 | 20230727 | 100200 | 13868383100 | 41700 | 41900 | 42000 | 41700 | 6442 |
| 560 | 20230727 | 100100 | 13598552800 | 41900 | 41900 | 42000 | 41800 | 7539 |
| 561 | 20230727 | 100000 | 13282351400 | 42000 | 41800 | 42000 | 41800 | 6880 |
| 562 | 20230727 | 095900 | 12993960150 | 41800 | 41800 | 41900 | 41800 | 5151 |
| 563 | 20230727 | 095800 | 12778421750 | 41850 | 41550 | 41850 | 41550 | 3034 |
| 564 | 20230727 | 095700 | 12651922700 | 41550 | 41850 | 41900 | 41350 | 6493 |
| 565 | 20230727 | 095600 | 12381185100 | 41850 | 41600 | 41900 | 41500 | 17996 |
| 566 | 20230727 | 095500 | 11629805900 | 41600 | 41300 | 41600 | 41250 | 5740 |
| 567 | 20230727 | 095400 | 11391841000 | 41300 | 41000 | 41400 | 40950 | 2540 |
| 568 | 20230727 | 095300 | 11287319300 | 41050 | 41100 | 41200 | 40850 | 2111 |
| 569 | 20230727 | 095200 | 11200791650 | 41100 | 41500 | 41550 | 41100 | 3248 |
| 570 | 20230727 | 095100 | 11066748200 | 41550 | 41450 | 41650 | 41350 | 8820 |
| 571 | 20230727 | 095000 | 10700502500 | 41400 | 40900 | 41450 | 40850 | 6130 |
| 572 | 20230727 | 094900 | 10448606150 | 40900 | 41300 | 41300 | 40900 | 2103 |
| 573 | 20230727 | 094800 | 10362280700 | 41100 | 41450 | 41500 | 41050 | 3964 |
| 574 | 20230727 | 094700 | 10198781900 | 41450 | 41500 | 41500 | 41300 | 3315 |
| 575 | 20230727 | 094600 | 10061446550 | 41500 | 41650 | 41700 | 41450 | 7830 |
| 576 | 20230727 | 094500 | 9735876500 | 41650 | 41300 | 41650 | 41250 | 11392 |
| 577 | 20230727 | 094400 | 9263683300 | 41300 | 41350 | 41400 | 41150 | 4140 |
| 578 | 20230727 | 094300 | 9092543450 | 41350 | 41100 | 41450 | 41000 | 10713 |
| 579 | 20230727 | 094200 | 8650590600 | 41100 | 41050 | 41150 | 41000 | 3074 |
| 580 | 20230727 | 094100 | 8524371250 | 41050 | 41100 | 41200 | 41000 | 2107 |
| 581 | 20230727 | 094000 | 8437760000 | 41100 | 40950 | 41200 | 40800 | 4325 |
| 582 | 20230727 | 093900 | 8260345050 | 40950 | 41100 | 41150 | 40600 | 2919 |
| 583 | 20230727 | 093800 | 8140832450 | 41150 | 40950 | 41200 | 40950 | 4775 |
| 584 | 20230727 | 093700 | 7944659000 | 40950 | 40500 | 40950 | 40500 | 3719 |
| 585 | 20230727 | 093600 | 7793067100 | 40600 | 40750 | 40800 | 40350 | 4086 |
| 586 | 20230727 | 093500 | 7627442500 | 40800 | 41000 | 41050 | 40700 | 3918 |
| 587 | 20230727 | 093400 | 7467400600 | 41000 | 40900 | 41050 | 40800 | 5923 |
| 588 | 20230727 | 093300 | 7225090600 | 40900 | 40850 | 41000 | 40250 | 3927 |
| 589 | 20230727 | 093200 | 7065239600 | 40900 | 40900 | 41250 | 40800 | 12184 |
| 590 | 20230727 | 093100 | 6565240550 | 40900 | 40400 | 40900 | 40350 | 9458 |
| 591 | 20230727 | 093000 | 6181037400 | 40400 | 40550 | 40550 | 40300 | 2460 |
| 592 | 20230727 | 092900 | 6081802750 | 40400 | 40500 | 40600 | 40400 | 4193 |
| 593 | 20230727 | 092800 | 5911763200 | 40500 | 40350 | 40550 | 40250 | 9540 |
| 594 | 20230727 | 092700 | 5526610300 | 40400 | 40400 | 40450 | 40150 | 9084 |
| 595 | 20230727 | 092600 | 5160287250 | 40400 | 40150 | 40500 | 40100 | 8475 |
| 596 | 20230727 | 092500 | 4818430000 | 40200 | 39950 | 40250 | 39900 | 8349 |
| 597 | 20230727 | 092400 | 4484056350 | 39900 | 39900 | 39950 | 39850 | 7598 |
| 598 | 20230727 | 092300 | 4180828400 | 39900 | 39600 | 39950 | 39500 | 8074 |
| 599 | 20230727 | 092200 | 3859537800 | 39650 | 39750 | 39800 | 39600 | 5941 |
| 600 | 20230727 | 092100 | 3623796100 | 39750 | 39550 | 39750 | 39400 | 3440 |
| 601 | 20230727 | 092000 | 3487377850 | 39550 | 39300 | 39550 | 39300 | 4335 |
| 602 | 20230727 | 091900 | 3316323950 | 39300 | 39400 | 39450 | 39250 | 2569 |
| 603 | 20230727 | 091800 | 3215304000 | 39400 | 39500 | 39500 | 39350 | 2934 |
| 604 | 20230727 | 091700 | 3099778900 | 39300 | 39450 | 39550 | 39300 | 5247 |
| 605 | 20230727 | 091600 | 2892728350 | 39450 | 39250 | 39450 | 39200 | 8004 |
| 606 | 20230727 | 091500 | 2577843300 | 39250 | 39050 | 39250 | 39000 | 5225 |
| 607 | 20230727 | 091400 | 2373459850 | 39000 | 38950 | 39000 | 38950 | 1649 |
| 608 | 20230727 | 091300 | 2309161350 | 39000 | 38900 | 39000 | 38850 | 1356 |
| 609 | 20230727 | 091200 | 2256368300 | 38950 | 39000 | 39050 | 38900 | 809 |
| 610 | 20230727 | 091100 | 2224824050 | 38950 | 38900 | 39000 | 38850 | 3607 |
| 611 | 20230727 | 091000 | 2084439550 | 38900 | 39000 | 39000 | 38850 | 1237 |
| 612 | 20230727 | 090900 | 2036322100 | 39000 | 38800 | 39050 | 38800 | 4048 |
| 613 | 20230727 | 090800 | 1878645250 | 38800 | 38600 | 38800 | 38600 | 1056 |
| 614 | 20230727 | 090700 | 1837834300 | 38600 | 38850 | 38950 | 38600 | 1697 |
| 615 | 20230727 | 090600 | 1771976800 | 38850 | 38750 | 39000 | 38700 | 5419 |
| 616 | 20230727 | 090500 | 1561450300 | 38650 | 38500 | 38700 | 38400 | 1632 |
| 617 | 20230727 | 090400 | 1498492800 | 38500 | 38400 | 38500 | 38300 | 2549 |
| 618 | 20230727 | 090300 | 1400666000 | 38450 | 38750 | 38750 | 38450 | 5239 |
| 619 | 20230727 | 090200 | 1198261900 | 38750 | 38800 | 38800 | 38700 | 3886 |
| 620 | 20230727 | 090100 | 1047742350 | 38800 | 39000 | 39000 | 38650 | 7198 |
| 621 | 20230727 | 090000 | 768305150 | 39000 | 38750 | 39000 | 38550 | 19820 |