32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 3 | 20230727 | 184700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230727 | 184600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230727 | 184500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230727 | 184400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230727 | 184300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230727 | 184200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230727 | 184100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230727 | 184000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230727 | 183900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230727 | 183800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230727 | 183700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230727 | 183600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230727 | 183500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230727 | 183400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230727 | 183300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230727 | 183200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230727 | 183100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230727 | 183000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230727 | 182900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230727 | 182800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230727 | 182700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230727 | 182600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230727 | 182500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230727 | 182400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230727 | 182300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230727 | 182200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230727 | 182100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230727 | 182000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230727 | 181900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230727 | 181800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 33 | 20230727 | 181700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230727 | 181600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230727 | 181500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230727 | 181400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230727 | 181300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230727 | 181200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230727 | 181100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230727 | 181000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230727 | 180900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230727 | 180800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230727 | 180700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230727 | 180600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230727 | 180500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230727 | 180400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230727 | 180300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230727 | 180200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230727 | 180100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230727 | 180000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230727 | 175900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230727 | 175800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230727 | 175700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230727 | 175600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230727 | 175500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230727 | 175400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230727 | 175300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230727 | 175200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230727 | 175100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230727 | 175000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230727 | 174900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230727 | 174800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 63 | 20230727 | 174700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230727 | 174600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230727 | 174500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230727 | 174400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230727 | 174300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230727 | 174200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230727 | 174100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230727 | 174000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230727 | 173900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230727 | 173800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230727 | 173700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230727 | 173600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230727 | 173500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230727 | 173400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230727 | 173300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230727 | 173200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230727 | 173100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230727 | 173000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230727 | 172900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230727 | 172800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230727 | 172700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230727 | 172600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230727 | 172500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230727 | 172400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230727 | 172300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230727 | 172200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230727 | 172100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230727 | 172000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230727 | 171900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230727 | 171800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 93 | 20230727 | 171700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230727 | 171600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230727 | 171500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230727 | 171400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230727 | 171300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230727 | 171200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230727 | 171100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230727 | 171000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230727 | 170900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230727 | 170800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230727 | 170700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230727 | 170600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230727 | 170500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230727 | 170400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230727 | 170300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230727 | 170200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230727 | 170100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230727 | 170000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230727 | 165900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230727 | 165800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230727 | 165700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230727 | 165600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230727 | 165500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230727 | 165400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230727 | 165300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230727 | 165200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230727 | 165100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230727 | 165000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230727 | 164900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230727 | 164800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 123 | 20230727 | 164700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230727 | 164600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230727 | 164500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230727 | 164400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230727 | 164300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230727 | 164200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230727 | 164100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230727 | 164000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230727 | 163900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230727 | 163800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230727 | 163700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230727 | 163600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230727 | 163500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230727 | 163400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230727 | 163300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230727 | 163200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230727 | 163100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230727 | 163000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230727 | 162900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230727 | 162800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230727 | 162700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230727 | 162600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230727 | 162500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230727 | 162400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230727 | 162300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230727 | 162200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230727 | 162100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230727 | 162000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230727 | 161900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230727 | 161800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 153 | 20230727 | 161700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230727 | 161600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230727 | 161500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230727 | 161400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230727 | 161300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230727 | 161200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230727 | 161100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230727 | 161000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230727 | 160900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230727 | 160800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230727 | 160700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230727 | 160600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230727 | 160500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230727 | 160400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230727 | 160300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230727 | 160200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230727 | 160100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230727 | 160000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230727 | 155900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230727 | 155800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230727 | 155700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230727 | 155600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230727 | 155500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230727 | 155400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230727 | 155300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230727 | 155200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230727 | 155100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230727 | 155000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230727 | 154900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230727 | 154800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 183 | 20230727 | 154700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230727 | 154600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230727 | 154500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230727 | 154400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230727 | 154300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230727 | 154200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230727 | 154100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230727 | 154000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230727 | 153900 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230727 | 153800 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230727 | 153700 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230727 | 153600 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230727 | 153500 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230727 | 153400 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230727 | 153300 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230727 | 153200 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230727 | 153100 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230727 | 153000 | 10294536550 | 22900 | 22900 | 22900 | 22900 | 14169 |
| 201 | 20230727 | 152900 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230727 | 152800 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230727 | 152700 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230727 | 152600 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230727 | 152500 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230727 | 152400 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230727 | 152300 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230727 | 152200 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230727 | 152100 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230727 | 152000 | 9970066450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230727 | 151900 | 9970066450 | 22900 | 22900 | 22950 | 22900 | 1097 |
| 212 | 20230727 | 151800 | 9944912350 | 22900 | 22900 | 22950 | 22900 | 1183 |
| 213 | 20230727 | 151700 | 9917820950 | 22950 | 22900 | 23000 | 22900 | 5165 |
| 214 | 20230727 | 151600 | 9799414800 | 22900 | 22850 | 22900 | 22850 | 4270 |
| 215 | 20230727 | 151500 | 9701637050 | 22850 | 22850 | 22950 | 22850 | 11036 |
| 216 | 20230727 | 151400 | 9448528700 | 22850 | 22750 | 22850 | 22750 | 4118 |
| 217 | 20230727 | 151300 | 9354553900 | 22800 | 22750 | 22800 | 22700 | 2186 |
| 218 | 20230727 | 151200 | 9304854350 | 22750 | 22750 | 22750 | 22700 | 237 |
| 219 | 20230727 | 151100 | 9299464900 | 22750 | 22750 | 22750 | 22700 | 984 |
| 220 | 20230727 | 151000 | 9277105550 | 22750 | 22750 | 22750 | 22700 | 157 |
| 221 | 20230727 | 150900 | 9273539000 | 22750 | 22700 | 22750 | 22700 | 314 |
| 222 | 20230727 | 150800 | 9266402750 | 22750 | 22750 | 22750 | 22650 | 1847 |
| 223 | 20230727 | 150700 | 9224403900 | 22750 | 22700 | 22750 | 22650 | 3681 |
| 224 | 20230727 | 150600 | 9140843150 | 22700 | 22700 | 22700 | 22650 | 392 |
| 225 | 20230727 | 150500 | 9131945350 | 22700 | 22700 | 22700 | 22650 | 290 |
| 226 | 20230727 | 150400 | 9125371550 | 22650 | 22700 | 22700 | 22650 | 1088 |
| 227 | 20230727 | 150300 | 9100674700 | 22700 | 22650 | 22700 | 22600 | 1235 |
| 228 | 20230727 | 150200 | 9072752000 | 22650 | 22700 | 22700 | 22600 | 3200 |
| 229 | 20230727 | 150100 | 9000293700 | 22750 | 22750 | 22750 | 22700 | 403 |
| 230 | 20230727 | 150000 | 8991140650 | 22700 | 22750 | 22750 | 22700 | 148 |
| 231 | 20230727 | 145900 | 8987774750 | 22750 | 22750 | 22750 | 22700 | 684 |
| 232 | 20230727 | 145800 | 8972230550 | 22700 | 22750 | 22750 | 22700 | 281 |
| 233 | 20230727 | 145700 | 8965838400 | 22750 | 22750 | 22750 | 22700 | 1573 |
| 234 | 20230727 | 145600 | 8930114800 | 22750 | 22750 | 22750 | 22700 | 370 |
| 235 | 20230727 | 145500 | 8921698300 | 22750 | 22750 | 22800 | 22700 | 1256 |
| 236 | 20230727 | 145400 | 8893124200 | 22750 | 22750 | 22750 | 22700 | 270 |
| 237 | 20230727 | 145300 | 8886982750 | 22700 | 22700 | 22750 | 22650 | 2513 |
| 238 | 20230727 | 145200 | 8829963500 | 22650 | 22700 | 22700 | 22550 | 3712 |
| 239 | 20230727 | 145100 | 8745996050 | 22650 | 22650 | 22700 | 22650 | 494 |
| 240 | 20230727 | 145000 | 8734793300 | 22700 | 22650 | 22700 | 22650 | 357 |
| 241 | 20230727 | 144900 | 8726689750 | 22650 | 22700 | 22750 | 22650 | 1337 |
| 242 | 20230727 | 144800 | 8696340850 | 22700 | 22750 | 22800 | 22700 | 427 |
| 243 | 20230727 | 144700 | 8686621350 | 22750 | 22750 | 22750 | 22650 | 2660 |
| 244 | 20230727 | 144600 | 8626220000 | 22750 | 22750 | 22750 | 22700 | 536 |
| 245 | 20230727 | 144500 | 8614029700 | 22750 | 22800 | 22800 | 22750 | 498 |
| 246 | 20230727 | 144400 | 8602686750 | 22800 | 22750 | 22800 | 22750 | 275 |
| 247 | 20230727 | 144300 | 8596417500 | 22800 | 22700 | 22800 | 22700 | 562 |
| 248 | 20230727 | 144200 | 8583641000 | 22700 | 22700 | 22750 | 22700 | 297 |
| 249 | 20230727 | 144100 | 8576886800 | 22700 | 22700 | 22800 | 22650 | 543 |
| 250 | 20230727 | 144000 | 8564548650 | 22700 | 22700 | 22750 | 22650 | 1754 |
| 251 | 20230727 | 143900 | 8524748150 | 22750 | 22750 | 22800 | 22700 | 709 |
| 252 | 20230727 | 143800 | 8508604950 | 22800 | 22800 | 22800 | 22750 | 442 |
| 253 | 20230727 | 143700 | 8498533450 | 22800 | 22800 | 22800 | 22750 | 420 |
| 254 | 20230727 | 143600 | 8488968000 | 22750 | 22800 | 22850 | 22750 | 575 |
| 255 | 20230727 | 143500 | 8475858550 | 22800 | 22800 | 22800 | 22750 | 1946 |
| 256 | 20230727 | 143400 | 8431557950 | 22750 | 22800 | 22800 | 22750 | 375 |
| 257 | 20230727 | 143300 | 8423008900 | 22800 | 22800 | 22850 | 22750 | 325 |
| 258 | 20230727 | 143200 | 8415599300 | 22800 | 22850 | 22850 | 22750 | 723 |
| 259 | 20230727 | 143100 | 8399105400 | 22800 | 22750 | 22850 | 22750 | 1458 |
| 260 | 20230727 | 143000 | 8365850650 | 22800 | 22850 | 22850 | 22800 | 827 |
| 261 | 20230727 | 142900 | 8346978000 | 22800 | 22850 | 22850 | 22750 | 493 |
| 262 | 20230727 | 142800 | 8335726350 | 22850 | 22850 | 22850 | 22800 | 312 |
| 263 | 20230727 | 142700 | 8328597750 | 22850 | 22800 | 22850 | 22800 | 400 |
| 264 | 20230727 | 142600 | 8319471950 | 22850 | 22800 | 22850 | 22750 | 265 |
| 265 | 20230727 | 142500 | 8313429400 | 22850 | 22750 | 22850 | 22750 | 440 |
| 266 | 20230727 | 142400 | 8303396400 | 22800 | 22800 | 22850 | 22750 | 347 |
| 267 | 20230727 | 142300 | 8295488900 | 22850 | 22800 | 22850 | 22800 | 929 |
| 268 | 20230727 | 142200 | 8274290900 | 22850 | 22800 | 22850 | 22750 | 1619 |
| 269 | 20230727 | 142100 | 8237366350 | 22800 | 22750 | 22800 | 22750 | 222 |
| 270 | 20230727 | 142000 | 8232306400 | 22750 | 22900 | 22900 | 22750 | 2691 |
| 271 | 20230727 | 141900 | 8170930750 | 22850 | 22850 | 22900 | 22850 | 206 |
| 272 | 20230727 | 141800 | 8166217200 | 22900 | 22850 | 22900 | 22850 | 416 |
| 273 | 20230727 | 141700 | 8156706350 | 22900 | 22900 | 22900 | 22850 | 354 |
| 274 | 20230727 | 141600 | 8148601400 | 22900 | 22850 | 22900 | 22850 | 362 |
| 275 | 20230727 | 141500 | 8140322600 | 22900 | 22800 | 22900 | 22800 | 765 |
| 276 | 20230727 | 141400 | 8122851600 | 22800 | 22850 | 22850 | 22750 | 474 |
| 277 | 20230727 | 141300 | 8112044100 | 22800 | 22750 | 22850 | 22750 | 461 |
| 278 | 20230727 | 141200 | 8101533800 | 22800 | 22850 | 22850 | 22750 | 536 |
| 279 | 20230727 | 141100 | 8089303950 | 22850 | 22800 | 22850 | 22750 | 1122 |
| 280 | 20230727 | 141000 | 8063727300 | 22750 | 22800 | 22800 | 22750 | 386 |
| 281 | 20230727 | 140900 | 8054939100 | 22750 | 22800 | 22800 | 22750 | 450 |
| 282 | 20230727 | 140800 | 8044686500 | 22800 | 22850 | 22850 | 22750 | 1036 |
| 283 | 20230727 | 140700 | 8021054350 | 22850 | 22850 | 22850 | 22800 | 87 |
| 284 | 20230727 | 140600 | 8019067250 | 22800 | 22850 | 22850 | 22750 | 170 |
| 285 | 20230727 | 140500 | 8015189100 | 22850 | 22800 | 22850 | 22750 | 383 |
| 286 | 20230727 | 140400 | 8006457950 | 22800 | 22850 | 22850 | 22800 | 457 |
| 287 | 20230727 | 140300 | 7996034000 | 22850 | 22800 | 22850 | 22800 | 141 |
| 288 | 20230727 | 140200 | 7992813300 | 22800 | 22850 | 22850 | 22800 | 438 |
| 289 | 20230727 | 140100 | 7982815400 | 22800 | 22800 | 22850 | 22800 | 296 |
| 290 | 20230727 | 140000 | 7976055300 | 22800 | 22800 | 22800 | 22800 | 791 |
| 291 | 20230727 | 135900 | 7958020500 | 22750 | 22800 | 22800 | 22750 | 285 |
| 292 | 20230727 | 135800 | 7951522600 | 22750 | 22850 | 22850 | 22750 | 352 |
| 293 | 20230727 | 135700 | 7943489000 | 22800 | 22800 | 22850 | 22800 | 187 |
| 294 | 20230727 | 135600 | 7939216500 | 22800 | 22800 | 22850 | 22800 | 206 |
| 295 | 20230727 | 135500 | 7934510800 | 22800 | 22750 | 22850 | 22750 | 228 |
| 296 | 20230727 | 135400 | 7929316250 | 22750 | 22800 | 22800 | 22750 | 423 |
| 297 | 20230727 | 135300 | 7919672250 | 22750 | 22750 | 22800 | 22750 | 260 |
| 298 | 20230727 | 135200 | 7913744550 | 22800 | 22800 | 22850 | 22800 | 1207 |
| 299 | 20230727 | 135100 | 7886223400 | 22850 | 22800 | 22850 | 22800 | 404 |
| 300 | 20230727 | 135000 | 7876998050 | 22850 | 22850 | 22900 | 22850 | 2588 |
| 301 | 20230727 | 134900 | 7817855500 | 22850 | 22900 | 22900 | 22850 | 289 |
| 302 | 20230727 | 134800 | 7811237500 | 22900 | 22850 | 22900 | 22850 | 48 |
| 303 | 20230727 | 134700 | 7810138400 | 22900 | 22900 | 22950 | 22850 | 424 |
| 304 | 20230727 | 134600 | 7800425900 | 22900 | 22900 | 22950 | 22900 | 1052 |
| 305 | 20230727 | 134500 | 7776325850 | 22950 | 22950 | 22950 | 22900 | 371 |
| 306 | 20230727 | 134400 | 7767811700 | 22950 | 22900 | 22950 | 22850 | 1396 |
| 307 | 20230727 | 134300 | 7735840100 | 22850 | 22900 | 22900 | 22850 | 197 |
| 308 | 20230727 | 134200 | 7731329100 | 22900 | 22900 | 22900 | 22850 | 486 |
| 309 | 20230727 | 134100 | 7720199800 | 22850 | 22900 | 22900 | 22850 | 385 |
| 310 | 20230727 | 134000 | 7711386150 | 22900 | 22900 | 22900 | 22850 | 569 |
| 311 | 20230727 | 133900 | 7698356350 | 22900 | 22850 | 22900 | 22850 | 315 |
| 312 | 20230727 | 133800 | 7691143150 | 22900 | 22900 | 22900 | 22900 | 206 |
| 313 | 20230727 | 133700 | 7686425750 | 22900 | 22900 | 22900 | 22850 | 240 |
| 314 | 20230727 | 133600 | 7680929850 | 22850 | 22900 | 22900 | 22850 | 146 |
| 315 | 20230727 | 133500 | 7677586850 | 22900 | 22900 | 22900 | 22900 | 408 |
| 316 | 20230727 | 133400 | 7668243650 | 22900 | 22950 | 22950 | 22850 | 541 |
| 317 | 20230727 | 133300 | 7655875650 | 22900 | 22850 | 22950 | 22850 | 949 |
| 318 | 20230727 | 133200 | 7634138150 | 22900 | 22800 | 22900 | 22800 | 705 |
| 319 | 20230727 | 133100 | 7618019450 | 22850 | 22850 | 22850 | 22800 | 328 |
| 320 | 20230727 | 133000 | 7610527250 | 22850 | 22850 | 22850 | 22800 | 91 |
| 321 | 20230727 | 132900 | 7608448200 | 22850 | 22800 | 22850 | 22800 | 225 |
| 322 | 20230727 | 132800 | 7603307250 | 22850 | 22800 | 22850 | 22800 | 241 |
| 323 | 20230727 | 132700 | 7597800500 | 22800 | 22850 | 22850 | 22800 | 238 |
| 324 | 20230727 | 132600 | 7592362900 | 22800 | 22850 | 22850 | 22800 | 885 |
| 325 | 20230727 | 132500 | 7572178900 | 22850 | 22850 | 22850 | 22800 | 291 |
| 326 | 20230727 | 132400 | 7565534950 | 22800 | 22900 | 22900 | 22800 | 423 |
| 327 | 20230727 | 132300 | 7555859050 | 22900 | 22800 | 22900 | 22800 | 319 |
| 328 | 20230727 | 132200 | 7548558000 | 22800 | 22800 | 22850 | 22800 | 518 |
| 329 | 20230727 | 132100 | 7536726800 | 22850 | 22850 | 22850 | 22800 | 457 |
| 330 | 20230727 | 132000 | 7526296850 | 22850 | 22850 | 22850 | 22750 | 1813 |
| 331 | 20230727 | 131900 | 7485004550 | 22850 | 22900 | 22950 | 22800 | 2502 |
| 332 | 20230727 | 131800 | 7427719650 | 22850 | 22850 | 22850 | 22850 | 356 |
| 333 | 20230727 | 131700 | 7419585050 | 22850 | 22900 | 22900 | 22850 | 1148 |
| 334 | 20230727 | 131600 | 7393321300 | 22900 | 22900 | 22900 | 22850 | 734 |
| 335 | 20230727 | 131500 | 7376539300 | 22900 | 22850 | 22900 | 22850 | 308 |
| 336 | 20230727 | 131400 | 7369496100 | 22850 | 22950 | 22950 | 22850 | 1581 |
| 337 | 20230727 | 131300 | 7333283000 | 22950 | 22950 | 22950 | 22950 | 278 |
| 338 | 20230727 | 131200 | 7326902900 | 22900 | 22900 | 22950 | 22900 | 86 |
| 339 | 20230727 | 131100 | 7324929550 | 22950 | 22900 | 22950 | 22900 | 271 |
| 340 | 20230727 | 131000 | 7318710400 | 22950 | 22900 | 22950 | 22900 | 1501 |
| 341 | 20230727 | 130900 | 7284328500 | 22950 | 22950 | 22950 | 22900 | 932 |
| 342 | 20230727 | 130800 | 7262964500 | 22900 | 22950 | 22950 | 22900 | 1008 |
| 343 | 20230727 | 130700 | 7239870550 | 22950 | 22950 | 22950 | 22900 | 253 |
| 344 | 20230727 | 130600 | 7234067000 | 22950 | 22950 | 22950 | 22900 | 379 |
| 345 | 20230727 | 130500 | 7225369150 | 22950 | 22950 | 22950 | 22950 | 361 |
| 346 | 20230727 | 130400 | 7217084200 | 22900 | 22900 | 22950 | 22900 | 742 |
| 347 | 20230727 | 130300 | 7200089650 | 22850 | 22900 | 22900 | 22850 | 218 |
| 348 | 20230727 | 130200 | 7195097850 | 22900 | 22900 | 22900 | 22850 | 295 |
| 349 | 20230727 | 130100 | 7188342400 | 22900 | 22900 | 22950 | 22900 | 281 |
| 350 | 20230727 | 130000 | 7181903700 | 22950 | 22900 | 22950 | 22900 | 123 |
| 351 | 20230727 | 125900 | 7179082000 | 22900 | 22900 | 22950 | 22900 | 435 |
| 352 | 20230727 | 125800 | 7169113150 | 22900 | 22900 | 22900 | 22900 | 194 |
| 353 | 20230727 | 125700 | 7164670550 | 22900 | 22900 | 22950 | 22850 | 2159 |
| 354 | 20230727 | 125600 | 7115236200 | 22900 | 22900 | 22900 | 22850 | 257 |
| 355 | 20230727 | 125500 | 7109353450 | 22900 | 22900 | 22900 | 22850 | 462 |
| 356 | 20230727 | 125400 | 7098773750 | 22900 | 22900 | 22900 | 22900 | 155 |
| 357 | 20230727 | 125300 | 7095224250 | 22900 | 22900 | 22900 | 22900 | 183 |
| 358 | 20230727 | 125200 | 7091033550 | 22900 | 22850 | 22900 | 22800 | 543 |
| 359 | 20230727 | 125100 | 7078619400 | 22850 | 22800 | 22850 | 22800 | 237 |
| 360 | 20230727 | 125000 | 7073205200 | 22850 | 22800 | 22850 | 22800 | 346 |
| 361 | 20230727 | 124900 | 7065299200 | 22850 | 22850 | 22850 | 22850 | 543 |
| 362 | 20230727 | 124800 | 7052891650 | 22900 | 22850 | 22900 | 22850 | 530 |
| 363 | 20230727 | 124700 | 7040778650 | 22850 | 22850 | 22850 | 22800 | 275 |
| 364 | 20230727 | 124600 | 7034495050 | 22850 | 22800 | 22850 | 22800 | 231 |
| 365 | 20230727 | 124500 | 7029216900 | 22800 | 22850 | 22850 | 22800 | 149 |
| 366 | 20230727 | 124400 | 7025813250 | 22850 | 22800 | 22850 | 22800 | 172 |
| 367 | 20230727 | 124300 | 7021883150 | 22800 | 22850 | 22850 | 22800 | 511 |
| 368 | 20230727 | 124200 | 7010229550 | 22800 | 22850 | 22850 | 22800 | 214 |
| 369 | 20230727 | 124100 | 7005342400 | 22800 | 22800 | 22850 | 22800 | 160 |
| 370 | 20230727 | 124000 | 7001686650 | 22800 | 22800 | 22800 | 22800 | 860 |
| 371 | 20230727 | 123900 | 6982078650 | 22900 | 22900 | 22900 | 22850 | 1242 |
| 372 | 20230727 | 123800 | 6953675550 | 22900 | 22900 | 22900 | 22850 | 291 |
| 373 | 20230727 | 123700 | 6947014100 | 22900 | 22850 | 22900 | 22850 | 256 |
| 374 | 20230727 | 123600 | 6941153200 | 22850 | 22900 | 22900 | 22850 | 227 |
| 375 | 20230727 | 123500 | 6935957500 | 22900 | 22900 | 22900 | 22850 | 239 |
| 376 | 20230727 | 123400 | 6930485300 | 22850 | 22800 | 22850 | 22800 | 396 |
| 377 | 20230727 | 123300 | 6921437550 | 22850 | 22900 | 22900 | 22800 | 1461 |
| 378 | 20230727 | 123200 | 6888055750 | 22900 | 22900 | 22900 | 22850 | 785 |
| 379 | 20230727 | 123100 | 6870084800 | 22850 | 22800 | 22850 | 22800 | 1103 |
| 380 | 20230727 | 123000 | 6844886650 | 22800 | 22800 | 22800 | 22750 | 161 |
| 381 | 20230727 | 122900 | 6841216500 | 22800 | 22850 | 22850 | 22800 | 477 |
| 382 | 20230727 | 122800 | 6830332450 | 22800 | 22750 | 22850 | 22750 | 417 |
| 383 | 20230727 | 122700 | 6820824900 | 22800 | 22800 | 22800 | 22750 | 130 |
| 384 | 20230727 | 122600 | 6817861200 | 22800 | 22800 | 22800 | 22800 | 220 |
| 385 | 20230727 | 122500 | 6812845200 | 22750 | 22750 | 22750 | 22700 | 140 |
| 386 | 20230727 | 122400 | 6809660300 | 22700 | 22750 | 22800 | 22700 | 270 |
| 387 | 20230727 | 122300 | 6803515550 | 22800 | 22750 | 22800 | 22750 | 174 |
| 388 | 20230727 | 122200 | 6799551300 | 22750 | 22700 | 22750 | 22700 | 181 |
| 389 | 20230727 | 122100 | 6795435600 | 22800 | 22700 | 22800 | 22700 | 1168 |
| 390 | 20230727 | 122000 | 6768899200 | 22700 | 22700 | 22700 | 22650 | 881 |
| 391 | 20230727 | 121900 | 6748900800 | 22700 | 22700 | 22700 | 22650 | 315 |
| 392 | 20230727 | 121800 | 6741751900 | 22700 | 22800 | 22800 | 22700 | 773 |
| 393 | 20230727 | 121700 | 6724171850 | 22800 | 22800 | 22800 | 22800 | 306 |
| 394 | 20230727 | 121600 | 6717195050 | 22800 | 22800 | 22800 | 22750 | 237 |
| 395 | 20230727 | 121500 | 6711791950 | 22800 | 22750 | 22800 | 22750 | 213 |
| 396 | 20230727 | 121400 | 6706938550 | 22800 | 22850 | 22850 | 22800 | 232 |
| 397 | 20230727 | 121300 | 6701645300 | 22800 | 22800 | 22850 | 22800 | 812 |
| 398 | 20230727 | 121200 | 6683106300 | 22850 | 22850 | 22850 | 22850 | 206 |
| 399 | 20230727 | 121100 | 6678399200 | 22850 | 22850 | 22850 | 22750 | 260 |
| 400 | 20230727 | 121000 | 6672463900 | 22850 | 22850 | 22850 | 22800 | 936 |
| 401 | 20230727 | 120900 | 6651084300 | 22800 | 22800 | 22850 | 22800 | 346 |
| 402 | 20230727 | 120800 | 6643193150 | 22800 | 22700 | 22800 | 22700 | 485 |
| 403 | 20230727 | 120700 | 6632156500 | 22700 | 22700 | 22750 | 22700 | 281 |
| 404 | 20230727 | 120600 | 6625764900 | 22750 | 22750 | 22800 | 22700 | 968 |
| 405 | 20230727 | 120500 | 6603739950 | 22750 | 22800 | 22800 | 22750 | 513 |
| 406 | 20230727 | 120400 | 6592046650 | 22800 | 22800 | 22800 | 22800 | 262 |
| 407 | 20230727 | 120300 | 6586073050 | 22850 | 22850 | 22850 | 22800 | 344 |
| 408 | 20230727 | 120200 | 6578220700 | 22850 | 22800 | 22850 | 22800 | 487 |
| 409 | 20230727 | 120100 | 6567108100 | 22850 | 22850 | 22900 | 22800 | 476 |
| 410 | 20230727 | 120000 | 6556226600 | 22850 | 22850 | 22900 | 22800 | 243 |
| 411 | 20230727 | 115900 | 6550670850 | 22900 | 22900 | 22900 | 22850 | 228 |
| 412 | 20230727 | 115800 | 6545450550 | 22900 | 22800 | 22900 | 22800 | 423 |
| 413 | 20230727 | 115700 | 6535782050 | 22800 | 22850 | 22850 | 22800 | 204 |
| 414 | 20230727 | 115600 | 6531124250 | 22850 | 22850 | 22850 | 22850 | 206 |
| 415 | 20230727 | 115500 | 6526417150 | 22800 | 22800 | 22850 | 22800 | 1316 |
| 416 | 20230727 | 115400 | 6496364000 | 22800 | 22800 | 22850 | 22800 | 261 |
| 417 | 20230727 | 115300 | 6490402050 | 22800 | 22850 | 22850 | 22800 | 321 |
| 418 | 20230727 | 115200 | 6483067250 | 22850 | 22850 | 22850 | 22800 | 262 |
| 419 | 20230727 | 115100 | 6477081150 | 22850 | 22900 | 22900 | 22800 | 319 |
| 420 | 20230727 | 115000 | 6469789400 | 22900 | 22900 | 22900 | 22850 | 209 |
| 421 | 20230727 | 114900 | 6465004150 | 22900 | 22800 | 22900 | 22800 | 425 |
| 422 | 20230727 | 114800 | 6455287800 | 22850 | 22800 | 22850 | 22800 | 418 |
| 423 | 20230727 | 114700 | 6445747400 | 22750 | 22800 | 22800 | 22750 | 315 |
| 424 | 20230727 | 114600 | 6438566800 | 22750 | 22750 | 22800 | 22750 | 438 |
| 425 | 20230727 | 114500 | 6428595850 | 22750 | 22750 | 22750 | 22700 | 121 |
| 426 | 20230727 | 114400 | 6425843300 | 22750 | 22800 | 22850 | 22650 | 3980 |
| 427 | 20230727 | 114300 | 6335132400 | 22850 | 22850 | 22850 | 22800 | 229 |
| 428 | 20230727 | 114200 | 6329899850 | 22850 | 22850 | 22850 | 22850 | 235 |
| 429 | 20230727 | 114100 | 6324530100 | 22850 | 22750 | 22850 | 22750 | 629 |
| 430 | 20230727 | 114000 | 6310171400 | 22850 | 22750 | 22850 | 22750 | 2094 |
| 431 | 20230727 | 113900 | 6262444800 | 22750 | 22750 | 22800 | 22700 | 1148 |
| 432 | 20230727 | 113800 | 6236310050 | 22750 | 22700 | 22750 | 22700 | 570 |
| 433 | 20230727 | 113700 | 6223342700 | 22700 | 22750 | 22750 | 22700 | 272 |
| 434 | 20230727 | 113600 | 6217160850 | 22750 | 22700 | 22750 | 22700 | 484 |
| 435 | 20230727 | 113500 | 6206160200 | 22750 | 22750 | 22750 | 22700 | 401 |
| 436 | 20230727 | 113400 | 6197049050 | 22750 | 22700 | 22750 | 22700 | 519 |
| 437 | 20230727 | 113300 | 6185260550 | 22700 | 22700 | 22700 | 22650 | 642 |
| 438 | 20230727 | 113200 | 6170691000 | 22700 | 22700 | 22700 | 22650 | 332 |
| 439 | 20230727 | 113100 | 6163157050 | 22700 | 22700 | 22700 | 22650 | 237 |
| 440 | 20230727 | 113000 | 6157777200 | 22650 | 22700 | 22700 | 22650 | 29 |
| 441 | 20230727 | 112900 | 6157119000 | 22700 | 22750 | 22800 | 22700 | 1184 |
| 442 | 20230727 | 112800 | 6130218650 | 22750 | 22750 | 22800 | 22750 | 323 |
| 443 | 20230727 | 112700 | 6122869150 | 22750 | 22750 | 22750 | 22700 | 875 |
| 444 | 20230727 | 112600 | 6102980700 | 22750 | 22800 | 22800 | 22700 | 984 |
| 445 | 20230727 | 112500 | 6080595450 | 22800 | 22800 | 22800 | 22750 | 288 |
| 446 | 20230727 | 112400 | 6074029500 | 22800 | 22750 | 22800 | 22750 | 1291 |
| 447 | 20230727 | 112300 | 6044650800 | 22750 | 22800 | 22800 | 22700 | 1070 |
| 448 | 20230727 | 112200 | 6020333250 | 22800 | 22700 | 22800 | 22700 | 843 |
| 449 | 20230727 | 112100 | 6001169800 | 22700 | 22750 | 22750 | 22650 | 978 |
| 450 | 20230727 | 112000 | 5978954500 | 22700 | 22750 | 22750 | 22600 | 2792 |
| 451 | 20230727 | 111900 | 5915740600 | 22750 | 22750 | 22750 | 22700 | 209 |
| 452 | 20230727 | 111800 | 5910986050 | 22750 | 22700 | 22750 | 22700 | 257 |
| 453 | 20230727 | 111700 | 5905140350 | 22700 | 22650 | 22700 | 22650 | 1012 |
| 454 | 20230727 | 111600 | 5882173650 | 22650 | 22650 | 22700 | 22650 | 238 |
| 455 | 20230727 | 111500 | 5876781850 | 22700 | 22600 | 22700 | 22600 | 394 |
| 456 | 20230727 | 111400 | 5867848950 | 22600 | 22650 | 22650 | 22600 | 383 |
| 457 | 20230727 | 111300 | 5859184850 | 22600 | 22650 | 22650 | 22600 | 546 |
| 458 | 20230727 | 111200 | 5846819300 | 22600 | 22700 | 22700 | 22600 | 92 |
| 459 | 20230727 | 111100 | 5844735400 | 22650 | 22700 | 22700 | 22550 | 2365 |
| 460 | 20230727 | 111000 | 5791252500 | 22650 | 22650 | 22700 | 22500 | 8155 |
| 461 | 20230727 | 110900 | 5607109850 | 22600 | 22650 | 22650 | 22600 | 696 |
| 462 | 20230727 | 110800 | 5591375200 | 22650 | 22600 | 22650 | 22600 | 1634 |
| 463 | 20230727 | 110700 | 5554441650 | 22600 | 22550 | 22600 | 22500 | 2396 |
| 464 | 20230727 | 110600 | 5500404350 | 22550 | 22650 | 22700 | 22550 | 1782 |
| 465 | 20230727 | 110500 | 5460116450 | 22650 | 22650 | 22700 | 22650 | 705 |
| 466 | 20230727 | 110400 | 5444143400 | 22650 | 22700 | 22700 | 22650 | 928 |
| 467 | 20230727 | 110300 | 5423119750 | 22700 | 22700 | 22700 | 22650 | 348 |
| 468 | 20230727 | 110200 | 5415220400 | 22700 | 22750 | 22750 | 22700 | 1284 |
| 469 | 20230727 | 110100 | 5386067450 | 22700 | 22750 | 22800 | 22700 | 1292 |
| 470 | 20230727 | 110000 | 5356625450 | 22800 | 22800 | 22850 | 22750 | 933 |
| 471 | 20230727 | 105900 | 5335350950 | 22800 | 22850 | 22850 | 22800 | 147 |
| 472 | 20230727 | 105800 | 5331992300 | 22850 | 22900 | 22900 | 22800 | 3624 |
| 473 | 20230727 | 105700 | 5249246200 | 22900 | 22850 | 22900 | 22850 | 1378 |
| 474 | 20230727 | 105600 | 5217756500 | 22850 | 22850 | 22850 | 22800 | 1150 |
| 475 | 20230727 | 105500 | 5191499750 | 22850 | 22850 | 22850 | 22850 | 292 |
| 476 | 20230727 | 105400 | 5184827550 | 22800 | 22800 | 22850 | 22800 | 1571 |
| 477 | 20230727 | 105300 | 5149006000 | 22800 | 22750 | 22800 | 22750 | 101 |
| 478 | 20230727 | 105200 | 5146703700 | 22750 | 22800 | 22800 | 22750 | 162 |
| 479 | 20230727 | 105100 | 5143010200 | 22800 | 22750 | 22800 | 22750 | 392 |
| 480 | 20230727 | 105000 | 5134085650 | 22800 | 22800 | 22800 | 22800 | 202 |
| 481 | 20230727 | 104900 | 5129480050 | 22800 | 22800 | 22800 | 22750 | 115 |
| 482 | 20230727 | 104800 | 5126861400 | 22800 | 22750 | 22800 | 22750 | 4912 |
| 483 | 20230727 | 104700 | 5014906050 | 22700 | 22700 | 22700 | 22650 | 2507 |
| 484 | 20230727 | 104600 | 4958007300 | 22700 | 22650 | 22700 | 22650 | 91 |
| 485 | 20230727 | 104500 | 4955941900 | 22650 | 22650 | 22700 | 22650 | 138 |
| 486 | 20230727 | 104400 | 4952810000 | 22700 | 22750 | 22750 | 22650 | 1211 |
| 487 | 20230727 | 104300 | 4925297750 | 22700 | 22700 | 22750 | 22700 | 198 |
| 488 | 20230727 | 104200 | 4920796450 | 22750 | 22800 | 22850 | 22700 | 1840 |
| 489 | 20230727 | 104100 | 4878940900 | 22850 | 22850 | 22850 | 22850 | 181 |
| 490 | 20230727 | 104000 | 4874805050 | 22800 | 22800 | 22850 | 22750 | 267 |
| 491 | 20230727 | 103900 | 4868714200 | 22800 | 22700 | 22800 | 22650 | 3445 |
| 492 | 20230727 | 103800 | 4790438800 | 22650 | 22800 | 22800 | 22650 | 473 |
| 493 | 20230727 | 103700 | 4779683000 | 22800 | 22700 | 22850 | 22700 | 3292 |
| 494 | 20230727 | 103600 | 4704697250 | 22750 | 22700 | 22750 | 22700 | 202 |
| 495 | 20230727 | 103500 | 4700102700 | 22700 | 22700 | 22750 | 22700 | 97 |
| 496 | 20230727 | 103400 | 4697898000 | 22700 | 22750 | 22750 | 22700 | 449 |
| 497 | 20230727 | 103300 | 4687698350 | 22700 | 22750 | 22800 | 22700 | 1741 |
| 498 | 20230727 | 103200 | 4648128050 | 22800 | 22800 | 22850 | 22800 | 1250 |
| 499 | 20230727 | 103100 | 4619612950 | 22800 | 22750 | 22950 | 22750 | 2627 |
| 500 | 20230727 | 103000 | 4559578850 | 22750 | 22800 | 22800 | 22750 | 636 |
| 501 | 20230727 | 102900 | 4545092050 | 22750 | 22800 | 22800 | 22750 | 453 |
| 502 | 20230727 | 102800 | 4534769250 | 22750 | 22800 | 22800 | 22750 | 261 |
| 503 | 20230727 | 102700 | 4528818550 | 22750 | 22850 | 22850 | 22750 | 1053 |
| 504 | 20230727 | 102600 | 4504761100 | 22900 | 22950 | 22950 | 22900 | 776 |
| 505 | 20230727 | 102500 | 4486972300 | 22950 | 22950 | 22950 | 22900 | 374 |
| 506 | 20230727 | 102400 | 4478397300 | 22900 | 22900 | 22900 | 22850 | 915 |
| 507 | 20230727 | 102300 | 4457444000 | 22900 | 22850 | 22900 | 22850 | 767 |
| 508 | 20230727 | 102200 | 4439914000 | 22850 | 22850 | 22850 | 22800 | 593 |
| 509 | 20230727 | 102100 | 4426384000 | 22850 | 22850 | 22850 | 22850 | 132 |
| 510 | 20230727 | 102000 | 4423367800 | 22850 | 22750 | 22850 | 22750 | 884 |
| 511 | 20230727 | 101900 | 4403213200 | 22800 | 22800 | 22800 | 22800 | 112 |
| 512 | 20230727 | 101800 | 4400659600 | 22800 | 22800 | 22800 | 22750 | 228 |
| 513 | 20230727 | 101700 | 4395461800 | 22800 | 22800 | 22800 | 22800 | 76 |
| 514 | 20230727 | 101600 | 4393729000 | 22750 | 22800 | 22900 | 22750 | 1435 |
| 515 | 20230727 | 101500 | 4360917050 | 22800 | 22950 | 22950 | 22750 | 5600 |
| 516 | 20230727 | 101400 | 4233127900 | 22950 | 23000 | 23000 | 22950 | 227 |
| 517 | 20230727 | 101300 | 4227912850 | 22950 | 22950 | 22950 | 22900 | 1215 |
| 518 | 20230727 | 101200 | 4200043600 | 22950 | 22950 | 22950 | 22900 | 670 |
| 519 | 20230727 | 101100 | 4184697150 | 22950 | 22950 | 22950 | 22850 | 3180 |
| 520 | 20230727 | 101000 | 4111876100 | 22950 | 22950 | 22950 | 22900 | 965 |
| 521 | 20230727 | 100900 | 4089746500 | 23000 | 23050 | 23100 | 22950 | 4345 |
| 522 | 20230727 | 100800 | 3989693550 | 23000 | 22950 | 23050 | 22950 | 2914 |
| 523 | 20230727 | 100700 | 3922670100 | 22950 | 22950 | 23000 | 22950 | 1944 |
| 524 | 20230727 | 100600 | 3877966050 | 22950 | 22900 | 23000 | 22850 | 2755 |
| 525 | 20230727 | 100500 | 3814796300 | 22900 | 22950 | 22950 | 22900 | 1776 |
| 526 | 20230727 | 100400 | 3774074200 | 22950 | 22900 | 23000 | 22900 | 2870 |
| 527 | 20230727 | 100300 | 3708184750 | 22950 | 23000 | 23000 | 22900 | 2424 |
| 528 | 20230727 | 100200 | 3652484650 | 22950 | 22900 | 23000 | 22850 | 4138 |
| 529 | 20230727 | 100100 | 3557573950 | 22900 | 22850 | 22950 | 22850 | 3184 |
| 530 | 20230727 | 100000 | 3484666600 | 22850 | 22900 | 22900 | 22850 | 3669 |
| 531 | 20230727 | 095900 | 3400766950 | 22850 | 22800 | 22850 | 22800 | 2234 |
| 532 | 20230727 | 095800 | 3349738650 | 22850 | 22800 | 22850 | 22800 | 5524 |
| 533 | 20230727 | 095700 | 3223603450 | 22750 | 22700 | 22800 | 22700 | 1994 |
| 534 | 20230727 | 095600 | 3178219100 | 22750 | 22600 | 22750 | 22600 | 3768 |
| 535 | 20230727 | 095500 | 3092723750 | 22650 | 22550 | 22650 | 22550 | 888 |
| 536 | 20230727 | 095400 | 3072645450 | 22550 | 22600 | 22650 | 22550 | 343 |
| 537 | 20230727 | 095300 | 3064891900 | 22650 | 22650 | 22650 | 22600 | 528 |
| 538 | 20230727 | 095200 | 3052943400 | 22650 | 22600 | 22700 | 22600 | 4876 |
| 539 | 20230727 | 095100 | 2942588950 | 22600 | 22600 | 22600 | 22550 | 2630 |
| 540 | 20230727 | 095000 | 2883153800 | 22600 | 22600 | 22650 | 22600 | 487 |
| 541 | 20230727 | 094900 | 2872142150 | 22650 | 22600 | 22650 | 22600 | 361 |
| 542 | 20230727 | 094800 | 2863978750 | 22600 | 22550 | 22650 | 22550 | 882 |
| 543 | 20230727 | 094700 | 2844041250 | 22600 | 22550 | 22600 | 22550 | 847 |
| 544 | 20230727 | 094600 | 2824899700 | 22600 | 22500 | 22600 | 22500 | 2366 |
| 545 | 20230727 | 094500 | 2771465750 | 22500 | 22550 | 22550 | 22500 | 265 |
| 546 | 20230727 | 094400 | 2765491950 | 22550 | 22600 | 22600 | 22450 | 3664 |
| 547 | 20230727 | 094300 | 2682915000 | 22600 | 22550 | 22600 | 22550 | 1347 |
| 548 | 20230727 | 094200 | 2652481050 | 22550 | 22550 | 22600 | 22550 | 3444 |
| 549 | 20230727 | 094100 | 2574816100 | 22550 | 22500 | 22550 | 22500 | 5172 |
| 550 | 20230727 | 094000 | 2458295550 | 22550 | 22450 | 22550 | 22450 | 1279 |
| 551 | 20230727 | 093900 | 2429511450 | 22500 | 22400 | 22500 | 22400 | 619 |
| 552 | 20230727 | 093800 | 2415614000 | 22350 | 22400 | 22450 | 22350 | 878 |
| 553 | 20230727 | 093700 | 2395941150 | 22350 | 22350 | 22400 | 22350 | 533 |
| 554 | 20230727 | 093600 | 2384017500 | 22400 | 22400 | 22400 | 22350 | 711 |
| 555 | 20230727 | 093500 | 2368094500 | 22400 | 22450 | 22500 | 22400 | 455 |
| 556 | 20230727 | 093400 | 2357887450 | 22450 | 22450 | 22450 | 22400 | 243 |
| 557 | 20230727 | 093300 | 2352433950 | 22500 | 22400 | 22500 | 22350 | 1633 |
| 558 | 20230727 | 093200 | 2315815050 | 22350 | 22450 | 22500 | 22350 | 2068 |
| 559 | 20230727 | 093100 | 2269524950 | 22450 | 22550 | 22600 | 22450 | 1502 |
| 560 | 20230727 | 093000 | 2235717050 | 22550 | 22550 | 22600 | 22500 | 706 |
| 561 | 20230727 | 092900 | 2219782550 | 22500 | 22500 | 22550 | 22350 | 6094 |
| 562 | 20230727 | 092800 | 2083108700 | 22500 | 22650 | 22650 | 22500 | 9862 |
| 563 | 20230727 | 092700 | 1860257200 | 22700 | 22500 | 22700 | 22500 | 6966 |
| 564 | 20230727 | 092600 | 1703002200 | 22400 | 22350 | 22500 | 22350 | 5682 |
| 565 | 20230727 | 092500 | 1575593450 | 22400 | 22350 | 22400 | 22350 | 626 |
| 566 | 20230727 | 092400 | 1561592700 | 22350 | 22400 | 22450 | 22350 | 712 |
| 567 | 20230727 | 092300 | 1545645900 | 22400 | 22300 | 22400 | 22200 | 8898 |
| 568 | 20230727 | 092200 | 1346921950 | 22250 | 22300 | 22300 | 22250 | 2400 |
| 569 | 20230727 | 092100 | 1293485700 | 22300 | 22200 | 22350 | 22200 | 3680 |
| 570 | 20230727 | 092000 | 1211499250 | 22250 | 22200 | 22250 | 22200 | 4075 |
| 571 | 20230727 | 091900 | 1121021550 | 22150 | 22200 | 22200 | 22100 | 1301 |
| 572 | 20230727 | 091800 | 1092201200 | 22200 | 22200 | 22200 | 22150 | 383 |
| 573 | 20230727 | 091700 | 1083707500 | 22200 | 22100 | 22250 | 22100 | 1861 |
| 574 | 20230727 | 091600 | 1042415000 | 22050 | 22150 | 22150 | 22000 | 3732 |
| 575 | 20230727 | 091500 | 959886650 | 22200 | 22050 | 22200 | 21700 | 6159 |
| 576 | 20230727 | 091400 | 824314350 | 22100 | 22000 | 22100 | 22000 | 936 |
| 577 | 20230727 | 091300 | 803696100 | 21950 | 21950 | 22000 | 21950 | 127 |
| 578 | 20230727 | 091200 | 800905650 | 21950 | 21950 | 22000 | 21950 | 270 |
| 579 | 20230727 | 091100 | 794971400 | 21950 | 21850 | 21950 | 21800 | 1266 |
| 580 | 20230727 | 091000 | 767276050 | 21900 | 21850 | 21900 | 21750 | 2605 |
| 581 | 20230727 | 090900 | 710482550 | 21850 | 22100 | 22200 | 21850 | 3446 |
| 582 | 20230727 | 090800 | 634820050 | 22100 | 22150 | 22250 | 22100 | 4916 |
| 583 | 20230727 | 090700 | 525774450 | 22150 | 22100 | 22150 | 22100 | 789 |
| 584 | 20230727 | 090600 | 508308150 | 22100 | 22150 | 22200 | 22100 | 946 |
| 585 | 20230727 | 090500 | 487368350 | 22150 | 22100 | 22200 | 22100 | 3332 |
| 586 | 20230727 | 090400 | 413613600 | 22100 | 22150 | 22200 | 22100 | 1768 |
| 587 | 20230727 | 090300 | 374458000 | 22150 | 22250 | 22250 | 22100 | 1526 |
| 588 | 20230727 | 090200 | 340605500 | 22100 | 22100 | 22200 | 22100 | 4380 |
| 589 | 20230727 | 090100 | 243762950 | 22050 | 22050 | 22100 | 21950 | 3063 |
| 590 | 20230727 | 090000 | 176243750 | 22100 | 21650 | 22250 | 21650 | 8054 |