31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 3 | 20230727 | 185200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230727 | 185100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230727 | 185000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230727 | 184900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230727 | 184800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230727 | 184700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230727 | 184600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230727 | 184500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230727 | 184400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230727 | 184300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230727 | 184200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230727 | 184100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230727 | 184000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230727 | 183900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230727 | 183800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230727 | 183700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230727 | 183600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230727 | 183500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230727 | 183400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230727 | 183300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230727 | 183200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230727 | 183100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230727 | 183000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230727 | 182900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230727 | 182800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230727 | 182700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230727 | 182600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230727 | 182500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230727 | 182400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230727 | 182300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 33 | 20230727 | 182200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230727 | 182100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230727 | 182000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230727 | 181900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230727 | 181800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230727 | 181700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230727 | 181600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230727 | 181500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230727 | 181400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230727 | 181300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230727 | 181200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230727 | 181100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230727 | 181000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230727 | 180900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230727 | 180800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230727 | 180700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230727 | 180600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230727 | 180500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230727 | 180400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230727 | 180300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230727 | 180200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230727 | 180100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230727 | 180000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230727 | 175900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230727 | 175800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230727 | 175700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230727 | 175600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230727 | 175500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230727 | 175400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230727 | 175300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 63 | 20230727 | 175200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230727 | 175100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230727 | 175000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230727 | 174900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230727 | 174800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230727 | 174700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230727 | 174600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230727 | 174500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230727 | 174400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230727 | 174300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230727 | 174200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230727 | 174100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230727 | 174000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230727 | 173900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230727 | 173800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230727 | 173700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230727 | 173600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230727 | 173500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230727 | 173400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230727 | 173300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230727 | 173200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230727 | 173100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230727 | 173000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230727 | 172900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230727 | 172800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230727 | 172700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230727 | 172600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230727 | 172500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230727 | 172400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230727 | 172300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 93 | 20230727 | 172200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230727 | 172100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230727 | 172000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230727 | 171900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230727 | 171800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230727 | 171700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230727 | 171600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230727 | 171500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230727 | 171400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230727 | 171300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230727 | 171200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230727 | 171100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230727 | 171000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230727 | 170900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230727 | 170800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230727 | 170700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230727 | 170600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230727 | 170500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230727 | 170400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230727 | 170300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230727 | 170200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230727 | 170100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230727 | 170000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230727 | 165900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230727 | 165800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230727 | 165700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230727 | 165600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230727 | 165500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230727 | 165400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230727 | 165300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 123 | 20230727 | 165200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230727 | 165100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230727 | 165000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230727 | 164900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230727 | 164800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230727 | 164700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230727 | 164600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230727 | 164500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230727 | 164400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230727 | 164300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230727 | 164200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230727 | 164100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230727 | 164000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230727 | 163900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230727 | 163800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230727 | 163700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230727 | 163600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230727 | 163500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230727 | 163400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230727 | 163300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230727 | 163200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230727 | 163100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230727 | 163000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230727 | 162900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230727 | 162800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230727 | 162700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230727 | 162600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230727 | 162500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230727 | 162400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230727 | 162300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 153 | 20230727 | 162200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230727 | 162100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230727 | 162000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230727 | 161900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230727 | 161800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230727 | 161700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230727 | 161600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230727 | 161500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230727 | 161400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230727 | 161300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230727 | 161200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230727 | 161100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230727 | 161000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230727 | 160900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230727 | 160800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230727 | 160700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230727 | 160600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230727 | 160500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230727 | 160400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230727 | 160300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230727 | 160200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230727 | 160100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230727 | 160000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230727 | 155900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230727 | 155800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230727 | 155700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230727 | 155600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230727 | 155500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230727 | 155400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230727 | 155300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 183 | 20230727 | 155200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230727 | 155100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230727 | 155000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230727 | 154900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230727 | 154800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230727 | 154700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230727 | 154600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230727 | 154500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230727 | 154400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230727 | 154300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230727 | 154200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230727 | 154100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230727 | 154000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230727 | 153900 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230727 | 153800 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230727 | 153700 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230727 | 153600 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230727 | 153500 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230727 | 153400 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230727 | 153300 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230727 | 153200 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230727 | 153100 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230727 | 153000 | 3574909000 | 26250 | 26250 | 26250 | 26250 | 3347 |
| 206 | 20230727 | 152900 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230727 | 152800 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230727 | 152700 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230727 | 152600 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230727 | 152500 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230727 | 152400 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230727 | 152300 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 213 | 20230727 | 152200 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230727 | 152100 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230727 | 152000 | 3487050250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230727 | 151900 | 3487050250 | 26250 | 26250 | 26300 | 26200 | 473 |
| 217 | 20230727 | 151800 | 3474633650 | 26250 | 26200 | 26300 | 26200 | 483 |
| 218 | 20230727 | 151700 | 3461956600 | 26250 | 26250 | 26250 | 26200 | 802 |
| 219 | 20230727 | 151600 | 3440914600 | 26200 | 26150 | 26200 | 26150 | 1497 |
| 220 | 20230727 | 151500 | 3401702700 | 26150 | 26250 | 26300 | 26150 | 1362 |
| 221 | 20230727 | 151400 | 3365994150 | 26300 | 26250 | 26300 | 26200 | 308 |
| 222 | 20230727 | 151300 | 3357918350 | 26250 | 26250 | 26300 | 26250 | 535 |
| 223 | 20230727 | 151200 | 3343870650 | 26250 | 26250 | 26300 | 26250 | 266 |
| 224 | 20230727 | 151100 | 3336887850 | 26300 | 26250 | 26300 | 26200 | 345 |
| 225 | 20230727 | 151000 | 3327834250 | 26300 | 26150 | 26300 | 26150 | 166 |
| 226 | 20230727 | 150900 | 3323484750 | 26300 | 26200 | 26300 | 26100 | 661 |
| 227 | 20230727 | 150800 | 3306200600 | 26200 | 26150 | 26300 | 26150 | 621 |
| 228 | 20230727 | 150700 | 3289904850 | 26150 | 26200 | 26200 | 26150 | 215 |
| 229 | 20230727 | 150600 | 3284273500 | 26200 | 26350 | 26350 | 26100 | 1694 |
| 230 | 20230727 | 150500 | 3239803300 | 26250 | 26450 | 26450 | 26250 | 1050 |
| 231 | 20230727 | 150400 | 3212165800 | 26450 | 26300 | 26450 | 26300 | 328 |
| 232 | 20230727 | 150300 | 3203507150 | 26350 | 26500 | 26500 | 26350 | 1881 |
| 233 | 20230727 | 150200 | 3153832000 | 26500 | 26500 | 26500 | 26450 | 250 |
| 234 | 20230727 | 150100 | 3147211050 | 26500 | 26550 | 26600 | 26450 | 506 |
| 235 | 20230727 | 150000 | 3133789600 | 26500 | 26550 | 26600 | 26500 | 286 |
| 236 | 20230727 | 145900 | 3126209150 | 26550 | 26550 | 26550 | 26550 | 121 |
| 237 | 20230727 | 145800 | 3122996600 | 26600 | 26550 | 26600 | 26500 | 107 |
| 238 | 20230727 | 145700 | 3120155700 | 26550 | 26550 | 26550 | 26550 | 148 |
| 239 | 20230727 | 145600 | 3116226300 | 26500 | 26550 | 26600 | 26500 | 101 |
| 240 | 20230727 | 145500 | 3113548350 | 26550 | 26550 | 26550 | 26500 | 341 |
| 241 | 20230727 | 145400 | 3104501350 | 26550 | 26500 | 26550 | 26500 | 274 |
| 242 | 20230727 | 145300 | 3097230750 | 26500 | 26450 | 26500 | 26450 | 1079 |
| 243 | 20230727 | 145200 | 3068652700 | 26450 | 26450 | 26500 | 26450 | 772 |
| 244 | 20230727 | 145100 | 3048221750 | 26450 | 26500 | 26650 | 26450 | 1300 |
| 245 | 20230727 | 145000 | 3013788850 | 26500 | 26600 | 26600 | 26500 | 1225 |
| 246 | 20230727 | 144900 | 2981325000 | 26550 | 26550 | 26700 | 26550 | 1040 |
| 247 | 20230727 | 144800 | 2953708950 | 26600 | 26600 | 26600 | 26500 | 335 |
| 248 | 20230727 | 144700 | 2944800250 | 26500 | 26600 | 26600 | 26500 | 1161 |
| 249 | 20230727 | 144600 | 2913980300 | 26650 | 26700 | 26700 | 26650 | 495 |
| 250 | 20230727 | 144500 | 2900785750 | 26700 | 26650 | 26700 | 26650 | 515 |
| 251 | 20230727 | 144400 | 2887059950 | 26600 | 26750 | 26750 | 26500 | 5300 |
| 252 | 20230727 | 144300 | 2746298700 | 26700 | 26650 | 26700 | 26650 | 286 |
| 253 | 20230727 | 144200 | 2738665200 | 26700 | 26700 | 26750 | 26650 | 87 |
| 254 | 20230727 | 144100 | 2736341150 | 26700 | 26650 | 26700 | 26600 | 227 |
| 255 | 20230727 | 144000 | 2730292100 | 26650 | 26650 | 26700 | 26650 | 232 |
| 256 | 20230727 | 143900 | 2724109250 | 26600 | 26650 | 26650 | 26600 | 1148 |
| 257 | 20230727 | 143800 | 2693562250 | 26650 | 26650 | 26700 | 26600 | 178 |
| 258 | 20230727 | 143700 | 2688816350 | 26650 | 26750 | 26750 | 26650 | 1361 |
| 259 | 20230727 | 143600 | 2652489500 | 26750 | 26800 | 26800 | 26750 | 1347 |
| 260 | 20230727 | 143500 | 2616454300 | 26800 | 26850 | 26850 | 26800 | 1809 |
| 261 | 20230727 | 143400 | 2567969800 | 26900 | 26850 | 26900 | 26850 | 148 |
| 262 | 20230727 | 143300 | 2563994750 | 26850 | 26850 | 26850 | 26800 | 173 |
| 263 | 20230727 | 143200 | 2559350550 | 26850 | 26900 | 26900 | 26850 | 162 |
| 264 | 20230727 | 143100 | 2554992850 | 26850 | 26850 | 26900 | 26850 | 1082 |
| 265 | 20230727 | 143000 | 2525936600 | 26850 | 26900 | 26900 | 26850 | 47 |
| 266 | 20230727 | 142900 | 2524672350 | 26900 | 26850 | 26950 | 26850 | 320 |
| 267 | 20230727 | 142800 | 2516067000 | 26850 | 26900 | 26900 | 26850 | 26 |
| 268 | 20230727 | 142700 | 2515367650 | 26850 | 26900 | 26950 | 26850 | 136 |
| 269 | 20230727 | 142600 | 2511705800 | 26900 | 26900 | 26950 | 26900 | 1041 |
| 270 | 20230727 | 142500 | 2483701650 | 26950 | 26900 | 26950 | 26900 | 155 |
| 271 | 20230727 | 142400 | 2479528000 | 26900 | 26900 | 26950 | 26900 | 49 |
| 272 | 20230727 | 142300 | 2478208600 | 26900 | 26850 | 26900 | 26850 | 261 |
| 273 | 20230727 | 142200 | 2471193250 | 26850 | 26900 | 26900 | 26850 | 315 |
| 274 | 20230727 | 142100 | 2462725250 | 26850 | 26900 | 26900 | 26850 | 156 |
| 275 | 20230727 | 142000 | 2458531400 | 26950 | 26900 | 26950 | 26900 | 69 |
| 276 | 20230727 | 141900 | 2456675250 | 26850 | 26900 | 26900 | 26850 | 179 |
| 277 | 20230727 | 141800 | 2451867850 | 26850 | 26900 | 26900 | 26850 | 1083 |
| 278 | 20230727 | 141700 | 2422788100 | 26900 | 26950 | 27000 | 26900 | 170 |
| 279 | 20230727 | 141600 | 2418212100 | 26950 | 26950 | 26950 | 26900 | 77 |
| 280 | 20230727 | 141500 | 2416137600 | 26950 | 26900 | 26950 | 26900 | 183 |
| 281 | 20230727 | 141400 | 2411213650 | 26900 | 26950 | 26950 | 26900 | 817 |
| 282 | 20230727 | 141300 | 2389232250 | 27000 | 27000 | 27000 | 27000 | 152 |
| 283 | 20230727 | 141200 | 2385128250 | 27000 | 26950 | 27050 | 26950 | 255 |
| 284 | 20230727 | 141100 | 2378251300 | 27000 | 27050 | 27100 | 27000 | 497 |
| 285 | 20230727 | 141000 | 2364825350 | 27050 | 27100 | 27100 | 27000 | 182 |
| 286 | 20230727 | 140900 | 2359903750 | 27050 | 27050 | 27100 | 27000 | 2304 |
| 287 | 20230727 | 140800 | 2297553500 | 27100 | 27100 | 27100 | 27050 | 113 |
| 288 | 20230727 | 140700 | 2294491850 | 27100 | 27100 | 27150 | 27100 | 45 |
| 289 | 20230727 | 140600 | 2293271100 | 27150 | 27150 | 27150 | 27100 | 104 |
| 290 | 20230727 | 140500 | 2290447550 | 27100 | 27100 | 27150 | 27100 | 149 |
| 291 | 20230727 | 140400 | 2286402900 | 27100 | 27100 | 27100 | 27100 | 407 |
| 292 | 20230727 | 140300 | 2275373200 | 27100 | 27100 | 27150 | 27100 | 65 |
| 293 | 20230727 | 140200 | 2273610450 | 27100 | 27100 | 27100 | 27050 | 182 |
| 294 | 20230727 | 140100 | 2268679850 | 27050 | 27100 | 27100 | 27050 | 133 |
| 295 | 20230727 | 140000 | 2265076300 | 27100 | 27050 | 27100 | 27050 | 103 |
| 296 | 20230727 | 135900 | 2262285050 | 27100 | 27050 | 27100 | 27050 | 192 |
| 297 | 20230727 | 135800 | 2257082600 | 27100 | 27050 | 27100 | 27050 | 78 |
| 298 | 20230727 | 135700 | 2254968850 | 27100 | 27100 | 27100 | 27050 | 328 |
| 299 | 20230727 | 135600 | 2246080750 | 27100 | 27100 | 27100 | 27050 | 575 |
| 300 | 20230727 | 135500 | 2230524400 | 27050 | 27000 | 27050 | 27000 | 40 |
| 301 | 20230727 | 135400 | 2229442450 | 27000 | 27100 | 27100 | 27000 | 188 |
| 302 | 20230727 | 135300 | 2224363850 | 27050 | 27100 | 27150 | 27050 | 744 |
| 303 | 20230727 | 135200 | 2204209100 | 27100 | 27100 | 27150 | 27100 | 904 |
| 304 | 20230727 | 135100 | 2179669450 | 27150 | 27150 | 27150 | 27100 | 62 |
| 305 | 20230727 | 135000 | 2177986200 | 27150 | 27050 | 27150 | 27050 | 87 |
| 306 | 20230727 | 134900 | 2175626800 | 27100 | 27100 | 27100 | 27100 | 38 |
| 307 | 20230727 | 134800 | 2174597000 | 27150 | 27100 | 27150 | 27050 | 183 |
| 308 | 20230727 | 134700 | 2169636450 | 27150 | 27150 | 27150 | 27150 | 70 |
| 309 | 20230727 | 134600 | 2167735950 | 27150 | 27050 | 27150 | 27050 | 246 |
| 310 | 20230727 | 134500 | 2161064600 | 27100 | 27100 | 27100 | 27050 | 209 |
| 311 | 20230727 | 134400 | 2155400750 | 27050 | 27050 | 27100 | 27050 | 50 |
| 312 | 20230727 | 134300 | 2154047000 | 27100 | 27100 | 27150 | 27050 | 1326 |
| 313 | 20230727 | 134200 | 2118107850 | 27150 | 27150 | 27200 | 27150 | 41 |
| 314 | 20230727 | 134100 | 2116994550 | 27200 | 27150 | 27200 | 27150 | 231 |
| 315 | 20230727 | 134000 | 2110721350 | 27150 | 27200 | 27200 | 27150 | 233 |
| 316 | 20230727 | 133900 | 2104384550 | 27200 | 27200 | 27200 | 27200 | 80 |
| 317 | 20230727 | 133800 | 2102208550 | 27200 | 27200 | 27250 | 27200 | 58 |
| 318 | 20230727 | 133700 | 2100629300 | 27200 | 27150 | 27200 | 27150 | 92 |
| 319 | 20230727 | 133600 | 2098128300 | 27100 | 27150 | 27150 | 27100 | 76 |
| 320 | 20230727 | 133500 | 2096064950 | 27150 | 27050 | 27150 | 27050 | 79 |
| 321 | 20230727 | 133400 | 2093924750 | 27100 | 27100 | 27100 | 27100 | 160 |
| 322 | 20230727 | 133300 | 2089588750 | 27050 | 27050 | 27050 | 27050 | 16 |
| 323 | 20230727 | 133200 | 2089155950 | 27050 | 27050 | 27050 | 27000 | 309 |
| 324 | 20230727 | 133100 | 2080797550 | 27000 | 27050 | 27050 | 27000 | 50 |
| 325 | 20230727 | 133000 | 2079446300 | 27000 | 27000 | 27050 | 27000 | 96 |
| 326 | 20230727 | 132900 | 2076854250 | 27050 | 27050 | 27050 | 26950 | 309 |
| 327 | 20230727 | 132800 | 2068502900 | 27000 | 26950 | 27000 | 26950 | 151 |
| 328 | 20230727 | 132700 | 2064428200 | 26950 | 26950 | 26950 | 26900 | 479 |
| 329 | 20230727 | 132600 | 2051522950 | 26950 | 26950 | 26950 | 26900 | 217 |
| 330 | 20230727 | 132500 | 2045674850 | 26850 | 27000 | 27000 | 26850 | 720 |
| 331 | 20230727 | 132400 | 2026332850 | 26900 | 26900 | 26900 | 26900 | 501 |
| 332 | 20230727 | 132300 | 2012855950 | 26950 | 27000 | 27000 | 26900 | 316 |
| 333 | 20230727 | 132200 | 2004344300 | 26950 | 26950 | 27000 | 26950 | 129 |
| 334 | 20230727 | 132100 | 2000866450 | 26950 | 26950 | 27000 | 26850 | 621 |
| 335 | 20230727 | 132000 | 1984170200 | 26950 | 26900 | 27000 | 26900 | 310 |
| 336 | 20230727 | 131900 | 1975818400 | 26900 | 26900 | 26900 | 26850 | 385 |
| 337 | 20230727 | 131800 | 1965462550 | 26900 | 26800 | 26900 | 26800 | 250 |
| 338 | 20230727 | 131700 | 1958746300 | 26800 | 26800 | 26850 | 26800 | 465 |
| 339 | 20230727 | 131600 | 1946284250 | 26800 | 26750 | 26800 | 26750 | 361 |
| 340 | 20230727 | 131500 | 1936613800 | 26750 | 26750 | 26800 | 26750 | 239 |
| 341 | 20230727 | 131400 | 1930219350 | 26750 | 26750 | 26750 | 26700 | 300 |
| 342 | 20230727 | 131300 | 1922195050 | 26750 | 26700 | 26750 | 26700 | 1017 |
| 343 | 20230727 | 131200 | 1895026600 | 26700 | 26750 | 26750 | 26700 | 386 |
| 344 | 20230727 | 131100 | 1884712250 | 26750 | 26750 | 26750 | 26750 | 246 |
| 345 | 20230727 | 131000 | 1878131750 | 26700 | 26800 | 26800 | 26700 | 281 |
| 346 | 20230727 | 130900 | 1870614750 | 26700 | 26700 | 26800 | 26700 | 1172 |
| 347 | 20230727 | 130800 | 1839280550 | 26700 | 26800 | 26800 | 26700 | 418 |
| 348 | 20230727 | 130700 | 1828106900 | 26800 | 26800 | 26800 | 26750 | 194 |
| 349 | 20230727 | 130600 | 1822912400 | 26750 | 26900 | 26900 | 26750 | 704 |
| 350 | 20230727 | 130500 | 1804065000 | 26800 | 26900 | 26900 | 26800 | 1856 |
| 351 | 20230727 | 130400 | 1754306250 | 26900 | 26900 | 26900 | 26900 | 92 |
| 352 | 20230727 | 130300 | 1751831450 | 26900 | 26900 | 26900 | 26900 | 87 |
| 353 | 20230727 | 130200 | 1749491150 | 26950 | 26900 | 26950 | 26850 | 246 |
| 354 | 20230727 | 130100 | 1742878750 | 26900 | 26900 | 26950 | 26900 | 98 |
| 355 | 20230727 | 130000 | 1740242450 | 26950 | 26900 | 26950 | 26900 | 138 |
| 356 | 20230727 | 125900 | 1736523750 | 26900 | 26900 | 26950 | 26900 | 70 |
| 357 | 20230727 | 125800 | 1734640700 | 26950 | 26950 | 26950 | 26950 | 1 |
| 358 | 20230727 | 125700 | 1734613750 | 26850 | 26900 | 26900 | 26850 | 878 |
| 359 | 20230727 | 125600 | 1711032100 | 26850 | 26950 | 26950 | 26850 | 68 |
| 360 | 20230727 | 125500 | 1709201900 | 26900 | 26900 | 26900 | 26900 | 60 |
| 361 | 20230727 | 125400 | 1707587900 | 26950 | 26900 | 26950 | 26900 | 2 |
| 362 | 20230727 | 125300 | 1707534050 | 26900 | 26950 | 26950 | 26900 | 91 |
| 363 | 20230727 | 125200 | 1705085650 | 26950 | 26900 | 26950 | 26900 | 6 |
| 364 | 20230727 | 125100 | 1704924000 | 26900 | 26850 | 26900 | 26850 | 245 |
| 365 | 20230727 | 125000 | 1698338750 | 26900 | 26950 | 26950 | 26850 | 250 |
| 366 | 20230727 | 124900 | 1691617550 | 26900 | 27000 | 27000 | 26900 | 27 |
| 367 | 20230727 | 124800 | 1690891150 | 26900 | 26900 | 26950 | 26900 | 512 |
| 368 | 20230727 | 124700 | 1677095550 | 26900 | 26900 | 26950 | 26900 | 3 |
| 369 | 20230727 | 124600 | 1677014800 | 26900 | 26900 | 26900 | 26900 | 143 |
| 370 | 20230727 | 124500 | 1673168100 | 26900 | 26900 | 26900 | 26900 | 90 |
| 371 | 20230727 | 124400 | 1670747100 | 26950 | 26850 | 26950 | 26850 | 303 |
| 372 | 20230727 | 124300 | 1662607100 | 26900 | 26900 | 26900 | 26900 | 86 |
| 373 | 20230727 | 124200 | 1660293700 | 26900 | 26900 | 26900 | 26900 | 60 |
| 374 | 20230727 | 124100 | 1658679700 | 26900 | 26850 | 26900 | 26850 | 665 |
| 375 | 20230727 | 124000 | 1640818750 | 26850 | 26850 | 26850 | 26800 | 195 |
| 376 | 20230727 | 123900 | 1635585500 | 26900 | 26850 | 26900 | 26850 | 283 |
| 377 | 20230727 | 123800 | 1627978850 | 26850 | 26900 | 26950 | 26850 | 216 |
| 378 | 20230727 | 123700 | 1622172900 | 26950 | 26900 | 26950 | 26850 | 1082 |
| 379 | 20230727 | 123600 | 1593107650 | 26900 | 26950 | 26950 | 26900 | 156 |
| 380 | 20230727 | 123500 | 1588906150 | 26950 | 27000 | 27000 | 26950 | 209 |
| 381 | 20230727 | 123400 | 1583270950 | 26950 | 26900 | 27000 | 26900 | 116 |
| 382 | 20230727 | 123300 | 1580144750 | 26900 | 26900 | 26950 | 26900 | 418 |
| 383 | 20230727 | 123200 | 1568900500 | 26950 | 26950 | 26950 | 26950 | 8 |
| 384 | 20230727 | 123100 | 1568684900 | 26900 | 26900 | 27000 | 26900 | 217 |
| 385 | 20230727 | 123000 | 1562847500 | 26900 | 26950 | 26950 | 26900 | 247 |
| 386 | 20230727 | 122900 | 1556196750 | 26900 | 26900 | 26900 | 26900 | 100 |
| 387 | 20230727 | 122800 | 1553506750 | 26900 | 26950 | 26950 | 26900 | 78 |
| 388 | 20230727 | 122700 | 1551408100 | 27000 | 26900 | 27000 | 26900 | 235 |
| 389 | 20230727 | 122600 | 1545080200 | 26900 | 26950 | 26950 | 26850 | 586 |
| 390 | 20230727 | 122500 | 1529317200 | 26950 | 26950 | 27000 | 26950 | 18 |
| 391 | 20230727 | 122400 | 1528832050 | 27000 | 26900 | 27000 | 26850 | 385 |
| 392 | 20230727 | 122300 | 1518467250 | 26900 | 26900 | 26950 | 26900 | 359 |
| 393 | 20230727 | 122200 | 1508810100 | 26950 | 26950 | 27100 | 26950 | 569 |
| 394 | 20230727 | 122100 | 1493451200 | 26950 | 26950 | 26950 | 26850 | 288 |
| 395 | 20230727 | 122000 | 1485705850 | 26950 | 26950 | 26950 | 26950 | 72 |
| 396 | 20230727 | 121900 | 1483765450 | 26900 | 26800 | 26900 | 26800 | 402 |
| 397 | 20230727 | 121800 | 1472964350 | 26850 | 26850 | 26850 | 26800 | 220 |
| 398 | 20230727 | 121700 | 1467061650 | 26850 | 26900 | 26900 | 26850 | 206 |
| 399 | 20230727 | 121600 | 1461523250 | 26850 | 26950 | 26950 | 26850 | 525 |
| 400 | 20230727 | 121500 | 1447417350 | 26950 | 26900 | 26950 | 26900 | 213 |
| 401 | 20230727 | 121400 | 1441687500 | 26950 | 26950 | 26950 | 26900 | 1084 |
| 402 | 20230727 | 121300 | 1412490000 | 26950 | 27000 | 27000 | 26950 | 957 |
| 403 | 20230727 | 121200 | 1386653100 | 27000 | 27050 | 27050 | 27000 | 118 |
| 404 | 20230727 | 121100 | 1383465950 | 27000 | 27000 | 27050 | 27000 | 743 |
| 405 | 20230727 | 121000 | 1363403950 | 27050 | 27100 | 27150 | 27000 | 1093 |
| 406 | 20230727 | 120900 | 1333871400 | 27150 | 27100 | 27150 | 27050 | 88 |
| 407 | 20230727 | 120800 | 1331490200 | 27100 | 27200 | 27200 | 27100 | 2508 |
| 408 | 20230727 | 120700 | 1263420250 | 27250 | 27200 | 27250 | 27200 | 245 |
| 409 | 20230727 | 120600 | 1256750000 | 27300 | 27300 | 27300 | 27200 | 347 |
| 410 | 20230727 | 120500 | 1247289200 | 27300 | 27200 | 27300 | 27200 | 85 |
| 411 | 20230727 | 120400 | 1244974800 | 27250 | 27300 | 27300 | 27250 | 278 |
| 412 | 20230727 | 120300 | 1237390300 | 27250 | 27250 | 27250 | 27250 | 75 |
| 413 | 20230727 | 120200 | 1235346550 | 27300 | 27300 | 27300 | 27200 | 63 |
| 414 | 20230727 | 120100 | 1233630150 | 27300 | 27200 | 27300 | 27200 | 116 |
| 415 | 20230727 | 120000 | 1230473100 | 27300 | 27250 | 27300 | 27200 | 286 |
| 416 | 20230727 | 115900 | 1222682000 | 27250 | 27250 | 27250 | 27250 | 7 |
| 417 | 20230727 | 115800 | 1222491250 | 27250 | 27250 | 27300 | 27200 | 1156 |
| 418 | 20230727 | 115700 | 1190990450 | 27300 | 27350 | 27350 | 27300 | 664 |
| 419 | 20230727 | 115600 | 1172843350 | 27400 | 27400 | 27450 | 27400 | 10 |
| 420 | 20230727 | 115500 | 1172569300 | 27400 | 27400 | 27450 | 27400 | 329 |
| 421 | 20230727 | 115400 | 1163547550 | 27400 | 27400 | 27400 | 27400 | 14 |
| 422 | 20230727 | 115300 | 1163163950 | 27450 | 27400 | 27450 | 27400 | 79 |
| 423 | 20230727 | 115200 | 1160996050 | 27400 | 27450 | 27450 | 27400 | 114 |
| 424 | 20230727 | 115100 | 1157871900 | 27400 | 27350 | 27400 | 27350 | 144 |
| 425 | 20230727 | 115000 | 1153930050 | 27450 | 27350 | 27450 | 27350 | 140 |
| 426 | 20230727 | 114900 | 1150096350 | 27450 | 27450 | 27450 | 27450 | 4 |
| 427 | 20230727 | 114800 | 1149986550 | 27450 | 27400 | 27450 | 27400 | 68 |
| 428 | 20230727 | 114700 | 1148123300 | 27450 | 27400 | 27450 | 27400 | 100 |
| 429 | 20230727 | 114600 | 1145383250 | 27400 | 27350 | 27400 | 27350 | 63 |
| 430 | 20230727 | 114500 | 1143657150 | 27400 | 27400 | 27400 | 27400 | 121 |
| 431 | 20230727 | 114400 | 1140341750 | 27400 | 27350 | 27400 | 27350 | 143 |
| 432 | 20230727 | 114300 | 1136425900 | 27400 | 27400 | 27450 | 27350 | 120 |
| 433 | 20230727 | 114200 | 1133139900 | 27350 | 27350 | 27350 | 27350 | 14 |
| 434 | 20230727 | 114100 | 1132757000 | 27350 | 27300 | 27350 | 27300 | 127 |
| 435 | 20230727 | 114000 | 1129288250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 436 | 20230727 | 113900 | 1129288250 | 27350 | 27300 | 27350 | 27300 | 218 |
| 437 | 20230727 | 113800 | 1123332300 | 27350 | 27350 | 27350 | 27350 | 8 |
| 438 | 20230727 | 113700 | 1123113500 | 27300 | 27300 | 27350 | 27300 | 131 |
| 439 | 20230727 | 113600 | 1119532450 | 27300 | 27300 | 27300 | 27300 | 30 |
| 440 | 20230727 | 113500 | 1118713450 | 27300 | 27250 | 27300 | 27250 | 237 |
| 441 | 20230727 | 113400 | 1112248050 | 27250 | 27250 | 27250 | 27250 | 13 |
| 442 | 20230727 | 113300 | 1111893800 | 27300 | 27300 | 27300 | 27250 | 59 |
| 443 | 20230727 | 113200 | 1110285450 | 27300 | 27300 | 27350 | 27300 | 124 |
| 444 | 20230727 | 113100 | 1106899350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 445 | 20230727 | 113000 | 1106899350 | 27350 | 27250 | 27350 | 27250 | 528 |
| 446 | 20230727 | 112900 | 1092484500 | 27250 | 27250 | 27250 | 27250 | 94 |
| 447 | 20230727 | 112800 | 1089923000 | 27250 | 27200 | 27250 | 27200 | 66 |
| 448 | 20230727 | 112700 | 1088127550 | 27250 | 27250 | 27250 | 27250 | 241 |
| 449 | 20230727 | 112600 | 1081560300 | 27200 | 27200 | 27250 | 27200 | 89 |
| 450 | 20230727 | 112500 | 1079139450 | 27250 | 27250 | 27250 | 27200 | 103 |
| 451 | 20230727 | 112400 | 1076333200 | 27200 | 27250 | 27250 | 27200 | 34 |
| 452 | 20230727 | 112300 | 1075407400 | 27250 | 27300 | 27300 | 27250 | 182 |
| 453 | 20230727 | 112200 | 1070440650 | 27250 | 27250 | 27250 | 27250 | 60 |
| 454 | 20230727 | 112100 | 1068805650 | 27250 | 27250 | 27250 | 27250 | 159 |
| 455 | 20230727 | 112000 | 1064472900 | 27200 | 27250 | 27250 | 27200 | 215 |
| 456 | 20230727 | 111900 | 1058624850 | 27200 | 27200 | 27200 | 27200 | 144 |
| 457 | 20230727 | 111800 | 1054708050 | 27200 | 27200 | 27250 | 27150 | 359 |
| 458 | 20230727 | 111700 | 1044946250 | 27200 | 27150 | 27200 | 27150 | 833 |
| 459 | 20230727 | 111600 | 1022318200 | 27200 | 27200 | 27200 | 27200 | 159 |
| 460 | 20230727 | 111500 | 1017993400 | 27200 | 27200 | 27200 | 27200 | 281 |
| 461 | 20230727 | 111400 | 1010350200 | 27200 | 27250 | 27250 | 27150 | 1274 |
| 462 | 20230727 | 111300 | 975675550 | 27250 | 27300 | 27350 | 27250 | 2296 |
| 463 | 20230727 | 111200 | 912994050 | 27350 | 27450 | 27450 | 27350 | 3214 |
| 464 | 20230727 | 111100 | 824999850 | 27500 | 27500 | 27500 | 27500 | 97 |
| 465 | 20230727 | 111000 | 822332350 | 27550 | 27500 | 27550 | 27500 | 409 |
| 466 | 20230727 | 110900 | 811084350 | 27500 | 27550 | 27550 | 27500 | 125 |
| 467 | 20230727 | 110800 | 807642550 | 27500 | 27550 | 27550 | 27500 | 176 |
| 468 | 20230727 | 110700 | 802797500 | 27550 | 27550 | 27550 | 27500 | 139 |
| 469 | 20230727 | 110600 | 798968700 | 27550 | 27600 | 27600 | 27550 | 253 |
| 470 | 20230727 | 110500 | 791994500 | 27600 | 27600 | 27600 | 27550 | 64 |
| 471 | 20230727 | 110400 | 790230550 | 27550 | 27600 | 27600 | 27550 | 200 |
| 472 | 20230727 | 110300 | 784710600 | 27550 | 27550 | 27550 | 27550 | 63 |
| 473 | 20230727 | 110200 | 782974950 | 27600 | 27600 | 27600 | 27600 | 78 |
| 474 | 20230727 | 110100 | 780822150 | 27550 | 27550 | 27550 | 27550 | 43 |
| 475 | 20230727 | 110000 | 779637500 | 27500 | 27500 | 27550 | 27500 | 406 |
| 476 | 20230727 | 105900 | 768461100 | 27550 | 27550 | 27550 | 27550 | 3 |
| 477 | 20230727 | 105800 | 768378450 | 27550 | 27500 | 27550 | 27500 | 334 |
| 478 | 20230727 | 105700 | 759177450 | 27500 | 27550 | 27550 | 27500 | 155 |
| 479 | 20230727 | 105600 | 754909700 | 27500 | 27500 | 27500 | 27500 | 88 |
| 480 | 20230727 | 105500 | 752489700 | 27550 | 27550 | 27550 | 27500 | 208 |
| 481 | 20230727 | 105400 | 746760050 | 27550 | 27600 | 27600 | 27550 | 114 |
| 482 | 20230727 | 105300 | 743618400 | 27650 | 27550 | 27650 | 27550 | 399 |
| 483 | 20230727 | 105200 | 732591150 | 27650 | 27650 | 27650 | 27650 | 20 |
| 484 | 20230727 | 105100 | 732038150 | 27550 | 27500 | 27550 | 27500 | 92 |
| 485 | 20230727 | 105000 | 729503600 | 27500 | 27600 | 27600 | 27500 | 151 |
| 486 | 20230727 | 104900 | 725339000 | 27600 | 27550 | 27600 | 27550 | 131 |
| 487 | 20230727 | 104800 | 721724000 | 27550 | 27500 | 27550 | 27500 | 99 |
| 488 | 20230727 | 104700 | 718998650 | 27550 | 27550 | 27550 | 27550 | 103 |
| 489 | 20230727 | 104600 | 716161000 | 27550 | 27600 | 27600 | 27550 | 82 |
| 490 | 20230727 | 104500 | 713898500 | 27600 | 27550 | 27600 | 27550 | 61 |
| 491 | 20230727 | 104400 | 712217050 | 27550 | 27600 | 27600 | 27550 | 122 |
| 492 | 20230727 | 104300 | 708853600 | 27600 | 27600 | 27600 | 27600 | 74 |
| 493 | 20230727 | 104200 | 706811200 | 27600 | 27550 | 27600 | 27550 | 792 |
| 494 | 20230727 | 104100 | 684989950 | 27550 | 27600 | 27600 | 27550 | 629 |
| 495 | 20230727 | 104000 | 667655900 | 27650 | 27650 | 27650 | 27650 | 89 |
| 496 | 20230727 | 103900 | 665195050 | 27600 | 27700 | 27700 | 27600 | 401 |
| 497 | 20230727 | 103800 | 654114300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 498 | 20230727 | 103700 | 654114300 | 27750 | 27800 | 27850 | 27700 | 524 |
| 499 | 20230727 | 103600 | 639566300 | 27850 | 27850 | 27900 | 27800 | 98 |
| 500 | 20230727 | 103500 | 636836150 | 27850 | 27850 | 27850 | 27850 | 121 |
| 501 | 20230727 | 103400 | 633466300 | 27800 | 27850 | 27850 | 27800 | 118 |
| 502 | 20230727 | 103300 | 630183600 | 27900 | 27850 | 27900 | 27800 | 82 |
| 503 | 20230727 | 103200 | 627901950 | 27900 | 27800 | 27900 | 27800 | 248 |
| 504 | 20230727 | 103100 | 620992000 | 27800 | 27750 | 27800 | 27750 | 759 |
| 505 | 20230727 | 103000 | 599907750 | 27700 | 27700 | 27700 | 27700 | 27 |
| 506 | 20230727 | 102900 | 599159850 | 27650 | 27750 | 27750 | 27650 | 103 |
| 507 | 20230727 | 102800 | 596307400 | 27700 | 27650 | 27700 | 27650 | 28 |
| 508 | 20230727 | 102700 | 595532500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 509 | 20230727 | 102600 | 595532500 | 27650 | 27650 | 27650 | 27650 | 88 |
| 510 | 20230727 | 102500 | 593099300 | 27700 | 27650 | 27700 | 27600 | 147 |
| 511 | 20230727 | 102400 | 589033950 | 27600 | 27650 | 27650 | 27600 | 44 |
| 512 | 20230727 | 102300 | 587818850 | 27700 | 27700 | 27700 | 27700 | 108 |
| 513 | 20230727 | 102200 | 584827250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 514 | 20230727 | 102100 | 584827250 | 27650 | 27650 | 27650 | 27650 | 152 |
| 515 | 20230727 | 102000 | 580624450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 516 | 20230727 | 101900 | 580624450 | 27650 | 27750 | 27750 | 27650 | 1429 |
| 517 | 20230727 | 101800 | 541095650 | 27750 | 27750 | 27750 | 27750 | 64 |
| 518 | 20230727 | 101700 | 539319650 | 27700 | 27700 | 27700 | 27700 | 65 |
| 519 | 20230727 | 101600 | 537519150 | 27700 | 27750 | 27750 | 27700 | 107 |
| 520 | 20230727 | 101500 | 534550600 | 27700 | 27700 | 27700 | 27700 | 50 |
| 521 | 20230727 | 101400 | 533165600 | 27700 | 27700 | 27750 | 27700 | 20 |
| 522 | 20230727 | 101300 | 532611300 | 27800 | 27750 | 27800 | 27700 | 121 |
| 523 | 20230727 | 101200 | 529256900 | 27700 | 27700 | 27700 | 27700 | 28 |
| 524 | 20230727 | 101100 | 528481300 | 27650 | 27650 | 27650 | 27650 | 96 |
| 525 | 20230727 | 101000 | 525826900 | 27700 | 27650 | 27700 | 27650 | 30 |
| 526 | 20230727 | 100900 | 524996400 | 27650 | 27650 | 27650 | 27650 | 209 |
| 527 | 20230727 | 100800 | 519217550 | 27750 | 27800 | 27800 | 27750 | 103 |
| 528 | 20230727 | 100700 | 516359200 | 27800 | 27800 | 27850 | 27750 | 818 |
| 529 | 20230727 | 100600 | 493618600 | 27800 | 27800 | 27800 | 27800 | 118 |
| 530 | 20230727 | 100500 | 490338200 | 27850 | 27850 | 27850 | 27850 | 1 |
| 531 | 20230727 | 100400 | 490310350 | 27850 | 27800 | 27850 | 27550 | 1182 |
| 532 | 20230727 | 100300 | 457632950 | 27800 | 27800 | 27800 | 27750 | 106 |
| 533 | 20230727 | 100200 | 454686800 | 27800 | 27800 | 27850 | 27800 | 389 |
| 534 | 20230727 | 100100 | 443871700 | 27800 | 27800 | 27800 | 27800 | 42 |
| 535 | 20230727 | 100000 | 442704100 | 27850 | 27800 | 27850 | 27750 | 159 |
| 536 | 20230727 | 095900 | 438283350 | 27750 | 27800 | 27800 | 27750 | 81 |
| 537 | 20230727 | 095800 | 436032950 | 27800 | 27800 | 27800 | 27800 | 5 |
| 538 | 20230727 | 095700 | 435893950 | 27700 | 27850 | 27900 | 27700 | 462 |
| 539 | 20230727 | 095600 | 423051300 | 27900 | 27850 | 27900 | 27850 | 102 |
| 540 | 20230727 | 095500 | 420205650 | 27850 | 27750 | 27850 | 27750 | 92 |
| 541 | 20230727 | 095400 | 417650900 | 27750 | 27750 | 27750 | 27750 | 51 |
| 542 | 20230727 | 095300 | 416235650 | 27700 | 27750 | 27750 | 27700 | 27 |
| 543 | 20230727 | 095200 | 415487450 | 27650 | 27700 | 27750 | 27650 | 72 |
| 544 | 20230727 | 095100 | 413493000 | 27800 | 27650 | 27800 | 27650 | 125 |
| 545 | 20230727 | 095000 | 410035600 | 27650 | 27650 | 27650 | 27600 | 146 |
| 546 | 20230727 | 094900 | 405999400 | 27650 | 27700 | 27700 | 27600 | 14 |
| 547 | 20230727 | 094800 | 405612550 | 27650 | 27700 | 27850 | 27600 | 532 |
| 548 | 20230727 | 094700 | 390885650 | 27700 | 27800 | 27800 | 27700 | 27 |
| 549 | 20230727 | 094600 | 390137200 | 27850 | 27800 | 27850 | 27800 | 113 |
| 550 | 20230727 | 094500 | 386995700 | 27800 | 27800 | 27800 | 27800 | 52 |
| 551 | 20230727 | 094400 | 385550100 | 27700 | 27650 | 27700 | 27600 | 198 |
| 552 | 20230727 | 094300 | 380075900 | 27650 | 27600 | 27650 | 27550 | 21 |
| 553 | 20230727 | 094200 | 379496800 | 27600 | 27700 | 27700 | 27600 | 467 |
| 554 | 20230727 | 094100 | 366607150 | 27600 | 27750 | 27800 | 27600 | 371 |
| 555 | 20230727 | 094000 | 356329650 | 27800 | 27750 | 27800 | 27750 | 453 |
| 556 | 20230727 | 093900 | 343758750 | 27800 | 27950 | 28000 | 27800 | 434 |
| 557 | 20230727 | 093800 | 331671300 | 28000 | 27900 | 28000 | 27900 | 275 |
| 558 | 20230727 | 093700 | 323995900 | 27900 | 27800 | 27900 | 27800 | 750 |
| 559 | 20230727 | 093600 | 303123850 | 27750 | 27800 | 27800 | 27750 | 20 |
| 560 | 20230727 | 093500 | 302568500 | 27800 | 27750 | 27800 | 27750 | 16 |
| 561 | 20230727 | 093400 | 302124400 | 27800 | 27800 | 27800 | 27800 | 9 |
| 562 | 20230727 | 093300 | 301874200 | 27800 | 27800 | 27800 | 27650 | 55 |
| 563 | 20230727 | 093200 | 300347150 | 27800 | 27700 | 27800 | 27650 | 979 |
| 564 | 20230727 | 093100 | 273225400 | 27700 | 27700 | 27700 | 27600 | 68 |
| 565 | 20230727 | 093000 | 271344800 | 27700 | 27750 | 27750 | 27600 | 230 |
| 566 | 20230727 | 092900 | 264987650 | 27750 | 27700 | 27800 | 27600 | 327 |
| 567 | 20230727 | 092800 | 255932950 | 27700 | 27650 | 27700 | 27650 | 954 |
| 568 | 20230727 | 092700 | 229539450 | 27650 | 27750 | 27750 | 27650 | 9 |
| 569 | 20230727 | 092600 | 229290250 | 27650 | 27750 | 27750 | 27600 | 1015 |
| 570 | 20230727 | 092500 | 201226100 | 27750 | 27750 | 27800 | 27750 | 123 |
| 571 | 20230727 | 092400 | 197811750 | 27750 | 27700 | 27750 | 27700 | 70 |
| 572 | 20230727 | 092300 | 195871700 | 27750 | 27750 | 27750 | 27700 | 24 |
| 573 | 20230727 | 092200 | 195206400 | 27750 | 27650 | 27750 | 27650 | 73 |
| 574 | 20230727 | 092100 | 193187000 | 27600 | 27700 | 27700 | 27600 | 40 |
| 575 | 20230727 | 092000 | 192080700 | 27700 | 27700 | 27700 | 27700 | 12 |
| 576 | 20230727 | 091900 | 191748300 | 27700 | 27700 | 27750 | 27700 | 81 |
| 577 | 20230727 | 091800 | 189504450 | 27700 | 27650 | 27700 | 27550 | 230 |
| 578 | 20230727 | 091700 | 183145750 | 27650 | 27650 | 27750 | 27650 | 42 |
| 579 | 20230727 | 091600 | 181983850 | 27650 | 27800 | 27800 | 27650 | 102 |
| 580 | 20230727 | 091500 | 179162950 | 27700 | 27550 | 27750 | 27550 | 554 |
| 581 | 20230727 | 091400 | 163844600 | 27550 | 27500 | 27550 | 27400 | 315 |
| 582 | 20230727 | 091300 | 155195700 | 27500 | 27500 | 27500 | 27500 | 251 |
| 583 | 20230727 | 091200 | 148293200 | 27500 | 27500 | 27500 | 27450 | 139 |
| 584 | 20230727 | 091100 | 144471350 | 27500 | 27450 | 27500 | 27450 | 222 |
| 585 | 20230727 | 091000 | 138373500 | 27400 | 27550 | 27550 | 27400 | 516 |
| 586 | 20230727 | 090900 | 124234050 | 27500 | 27450 | 27500 | 27350 | 1031 |
| 587 | 20230727 | 090800 | 95952000 | 27450 | 27500 | 27550 | 27400 | 133 |
| 588 | 20230727 | 090700 | 92301850 | 27500 | 27650 | 27650 | 27500 | 511 |
| 589 | 20230727 | 090600 | 78181500 | 27700 | 27750 | 27750 | 27700 | 33 |
| 590 | 20230727 | 090500 | 77266900 | 27750 | 27800 | 27950 | 27750 | 253 |
| 591 | 20230727 | 090400 | 70239600 | 27800 | 27900 | 28000 | 27800 | 1014 |
| 592 | 20230727 | 090300 | 41887050 | 27750 | 27850 | 27850 | 27750 | 223 |
| 593 | 20230727 | 090200 | 35690450 | 27850 | 27800 | 27850 | 27800 | 36 |
| 594 | 20230727 | 090100 | 34688600 | 27700 | 27450 | 27700 | 27450 | 865 |
| 595 | 20230727 | 090000 | 10933700 | 27650 | 27450 | 27650 | 27450 | 398 |