32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 3 | 20230727 | 184200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230727 | 184100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230727 | 184000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230727 | 183900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230727 | 183800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230727 | 183700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230727 | 183600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230727 | 183500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230727 | 183400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230727 | 183300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230727 | 183200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230727 | 183100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230727 | 183000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230727 | 182900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230727 | 182800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230727 | 182700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230727 | 182600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230727 | 182500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230727 | 182400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230727 | 182300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230727 | 182200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230727 | 182100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230727 | 182000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230727 | 181900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230727 | 181800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230727 | 181700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230727 | 181600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230727 | 181500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230727 | 181400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230727 | 181300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 33 | 20230727 | 181200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230727 | 181100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230727 | 181000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230727 | 180900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230727 | 180800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230727 | 180700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230727 | 180600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230727 | 180500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230727 | 180400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230727 | 180300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230727 | 180200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230727 | 180100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230727 | 180000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230727 | 175900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230727 | 175800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230727 | 175700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230727 | 175600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230727 | 175500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230727 | 175400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230727 | 175300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230727 | 175200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230727 | 175100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230727 | 175000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230727 | 174900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230727 | 174800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230727 | 174700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230727 | 174600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230727 | 174500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230727 | 174400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230727 | 174300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 63 | 20230727 | 174200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230727 | 174100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230727 | 174000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230727 | 173900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230727 | 173800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230727 | 173700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230727 | 173600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230727 | 173500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230727 | 173400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230727 | 173300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230727 | 173200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230727 | 173100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230727 | 173000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230727 | 172900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230727 | 172800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230727 | 172700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230727 | 172600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230727 | 172500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230727 | 172400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230727 | 172300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230727 | 172200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230727 | 172100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230727 | 172000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230727 | 171900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230727 | 171800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230727 | 171700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230727 | 171600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230727 | 171500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230727 | 171400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230727 | 171300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 93 | 20230727 | 171200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230727 | 171100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230727 | 171000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230727 | 170900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230727 | 170800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230727 | 170700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230727 | 170600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230727 | 170500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230727 | 170400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230727 | 170300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230727 | 170200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230727 | 170100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230727 | 170000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230727 | 165900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230727 | 165800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230727 | 165700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230727 | 165600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230727 | 165500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230727 | 165400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230727 | 165300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230727 | 165200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230727 | 165100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230727 | 165000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230727 | 164900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230727 | 164800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230727 | 164700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230727 | 164600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230727 | 164500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230727 | 164400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230727 | 164300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 123 | 20230727 | 164200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230727 | 164100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230727 | 164000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230727 | 163900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230727 | 163800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230727 | 163700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230727 | 163600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230727 | 163500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230727 | 163400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230727 | 163300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230727 | 163200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230727 | 163100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230727 | 163000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230727 | 162900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230727 | 162800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230727 | 162700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230727 | 162600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230727 | 162500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230727 | 162400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230727 | 162300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230727 | 162200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230727 | 162100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230727 | 162000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230727 | 161900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230727 | 161800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230727 | 161700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230727 | 161600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230727 | 161500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230727 | 161400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230727 | 161300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 153 | 20230727 | 161200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230727 | 161100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230727 | 161000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230727 | 160900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230727 | 160800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230727 | 160700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230727 | 160600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230727 | 160500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230727 | 160400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230727 | 160300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230727 | 160200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230727 | 160100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230727 | 160000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230727 | 155900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230727 | 155800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230727 | 155700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230727 | 155600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230727 | 155500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230727 | 155400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230727 | 155300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230727 | 155200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230727 | 155100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230727 | 155000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230727 | 154900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230727 | 154800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230727 | 154700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230727 | 154600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230727 | 154500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230727 | 154400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230727 | 154300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 183 | 20230727 | 154200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230727 | 154100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230727 | 154000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230727 | 153900 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230727 | 153800 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230727 | 153700 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230727 | 153600 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230727 | 153500 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230727 | 153400 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230727 | 153300 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230727 | 153200 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230727 | 153100 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230727 | 153000 | 39804242750 | 22150 | 22150 | 22150 | 22150 | 17692 |
| 196 | 20230727 | 152900 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230727 | 152800 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230727 | 152700 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230727 | 152600 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230727 | 152500 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20230727 | 152400 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230727 | 152300 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230727 | 152200 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230727 | 152100 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230727 | 152000 | 39412364950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230727 | 151900 | 39412364950 | 22150 | 22200 | 22250 | 22150 | 2041 |
| 207 | 20230727 | 151800 | 39367024000 | 22150 | 22150 | 22200 | 22150 | 1951 |
| 208 | 20230727 | 151700 | 39323790500 | 22200 | 22200 | 22250 | 22100 | 1521 |
| 209 | 20230727 | 151600 | 39290083150 | 22250 | 22200 | 22250 | 22150 | 494 |
| 210 | 20230727 | 151500 | 39279122650 | 22150 | 22100 | 22200 | 22100 | 1796 |
| 211 | 20230727 | 151400 | 39239297250 | 22100 | 22150 | 22150 | 22100 | 2419 |
| 212 | 20230727 | 151300 | 39185836650 | 22150 | 22150 | 22150 | 22100 | 1887 |
| 213 | 20230727 | 151200 | 39144084000 | 22100 | 22100 | 22150 | 22100 | 2838 |
| 214 | 20230727 | 151100 | 39081265250 | 22100 | 22150 | 22150 | 22100 | 976 |
| 215 | 20230727 | 151000 | 39059694550 | 22150 | 22150 | 22150 | 22100 | 278 |
| 216 | 20230727 | 150900 | 39053539500 | 22150 | 22050 | 22150 | 22050 | 3042 |
| 217 | 20230727 | 150800 | 38986285600 | 22050 | 22050 | 22150 | 22050 | 2859 |
| 218 | 20230727 | 150700 | 38923181500 | 22050 | 22100 | 22100 | 22050 | 2592 |
| 219 | 20230727 | 150600 | 38866027850 | 22050 | 22100 | 22150 | 22050 | 3285 |
| 220 | 20230727 | 150500 | 38793466550 | 22100 | 22150 | 22150 | 22100 | 5955 |
| 221 | 20230727 | 150400 | 38661850950 | 22100 | 22150 | 22200 | 22100 | 5480 |
| 222 | 20230727 | 150300 | 38540398800 | 22150 | 22200 | 22200 | 22150 | 4016 |
| 223 | 20230727 | 150200 | 38451406400 | 22200 | 22250 | 22250 | 22150 | 4052 |
| 224 | 20230727 | 150100 | 38361490450 | 22200 | 22250 | 22300 | 22200 | 4148 |
| 225 | 20230727 | 150000 | 38269240150 | 22250 | 22250 | 22300 | 22250 | 2837 |
| 226 | 20230727 | 145900 | 38206110850 | 22250 | 22300 | 22300 | 22250 | 1866 |
| 227 | 20230727 | 145800 | 38164531350 | 22300 | 22350 | 22400 | 22300 | 2097 |
| 228 | 20230727 | 145700 | 38117725450 | 22350 | 22350 | 22350 | 22300 | 2644 |
| 229 | 20230727 | 145600 | 38058738700 | 22350 | 22350 | 22400 | 22300 | 987 |
| 230 | 20230727 | 145500 | 38036679700 | 22350 | 22400 | 22400 | 22350 | 917 |
| 231 | 20230727 | 145400 | 38016175100 | 22400 | 22350 | 22400 | 22350 | 679 |
| 232 | 20230727 | 145300 | 38000999250 | 22350 | 22400 | 22400 | 22300 | 563 |
| 233 | 20230727 | 145200 | 37988422250 | 22400 | 22350 | 22400 | 22350 | 1463 |
| 234 | 20230727 | 145100 | 37955724150 | 22350 | 22350 | 22400 | 22350 | 836 |
| 235 | 20230727 | 145000 | 37937031000 | 22400 | 22350 | 22400 | 22350 | 763 |
| 236 | 20230727 | 144900 | 37919962350 | 22350 | 22400 | 22400 | 22350 | 117 |
| 237 | 20230727 | 144800 | 37917346250 | 22350 | 22300 | 22350 | 22300 | 962 |
| 238 | 20230727 | 144700 | 37895848450 | 22300 | 22300 | 22350 | 22300 | 983 |
| 239 | 20230727 | 144600 | 37873904050 | 22300 | 22350 | 22350 | 22300 | 810 |
| 240 | 20230727 | 144500 | 37855836800 | 22350 | 22350 | 22350 | 22300 | 1673 |
| 241 | 20230727 | 144400 | 37818455250 | 22350 | 22350 | 22400 | 22350 | 569 |
| 242 | 20230727 | 144300 | 37805737400 | 22350 | 22350 | 22350 | 22300 | 2098 |
| 243 | 20230727 | 144200 | 37758853350 | 22300 | 22300 | 22350 | 22300 | 735 |
| 244 | 20230727 | 144100 | 37742448200 | 22300 | 22300 | 22350 | 22300 | 184 |
| 245 | 20230727 | 144000 | 37738343250 | 22300 | 22350 | 22350 | 22300 | 1307 |
| 246 | 20230727 | 143900 | 37709181300 | 22300 | 22300 | 22350 | 22300 | 1185 |
| 247 | 20230727 | 143800 | 37682751850 | 22300 | 22400 | 22400 | 22300 | 3946 |
| 248 | 20230727 | 143700 | 37594567250 | 22350 | 22350 | 22400 | 22350 | 559 |
| 249 | 20230727 | 143600 | 37582069150 | 22400 | 22400 | 22400 | 22350 | 571 |
| 250 | 20230727 | 143500 | 37569279850 | 22400 | 22450 | 22450 | 22400 | 854 |
| 251 | 20230727 | 143400 | 37550149650 | 22450 | 22400 | 22450 | 22350 | 2869 |
| 252 | 20230727 | 143300 | 37485910400 | 22400 | 22400 | 22400 | 22400 | 164 |
| 253 | 20230727 | 143200 | 37482236800 | 22400 | 22450 | 22450 | 22400 | 933 |
| 254 | 20230727 | 143100 | 37461314600 | 22400 | 22400 | 22450 | 22400 | 472 |
| 255 | 20230727 | 143000 | 37450741000 | 22400 | 22400 | 22400 | 22350 | 1141 |
| 256 | 20230727 | 142900 | 37425186800 | 22400 | 22400 | 22400 | 22350 | 1445 |
| 257 | 20230727 | 142800 | 37392829400 | 22400 | 22400 | 22400 | 22350 | 245 |
| 258 | 20230727 | 142700 | 37387341500 | 22400 | 22400 | 22400 | 22400 | 1007 |
| 259 | 20230727 | 142600 | 37364784700 | 22400 | 22400 | 22450 | 22400 | 729 |
| 260 | 20230727 | 142500 | 37348454650 | 22400 | 22450 | 22450 | 22400 | 277 |
| 261 | 20230727 | 142400 | 37342244050 | 22400 | 22450 | 22450 | 22400 | 127 |
| 262 | 20230727 | 142300 | 37339394050 | 22400 | 22400 | 22400 | 22350 | 1891 |
| 263 | 20230727 | 142200 | 37297077750 | 22400 | 22450 | 22450 | 22400 | 2561 |
| 264 | 20230727 | 142100 | 37239706600 | 22500 | 22550 | 22550 | 22450 | 1959 |
| 265 | 20230727 | 142000 | 37195712100 | 22550 | 22500 | 22550 | 22450 | 1303 |
| 266 | 20230727 | 141900 | 37166379150 | 22500 | 22550 | 22550 | 22450 | 299 |
| 267 | 20230727 | 141800 | 37159651950 | 22550 | 22450 | 22550 | 22450 | 1187 |
| 268 | 20230727 | 141700 | 37132951150 | 22450 | 22500 | 22500 | 22450 | 720 |
| 269 | 20230727 | 141600 | 37116781150 | 22450 | 22500 | 22500 | 22450 | 3508 |
| 270 | 20230727 | 141500 | 37038017550 | 22450 | 22500 | 22550 | 22450 | 517 |
| 271 | 20230727 | 141400 | 37026382700 | 22450 | 22450 | 22500 | 22450 | 177 |
| 272 | 20230727 | 141300 | 37022407050 | 22450 | 22450 | 22500 | 22450 | 513 |
| 273 | 20230727 | 141200 | 37010889950 | 22500 | 22550 | 22550 | 22400 | 5222 |
| 274 | 20230727 | 141100 | 36893482200 | 22550 | 22600 | 22600 | 22550 | 962 |
| 275 | 20230727 | 141000 | 36871788700 | 22600 | 22600 | 22600 | 22550 | 170 |
| 276 | 20230727 | 140900 | 36867947350 | 22650 | 22700 | 22700 | 22600 | 2940 |
| 277 | 20230727 | 140800 | 36801495050 | 22700 | 22700 | 22750 | 22600 | 2849 |
| 278 | 20230727 | 140700 | 36736980750 | 22700 | 22750 | 22750 | 22650 | 702 |
| 279 | 20230727 | 140600 | 36721044700 | 22750 | 22700 | 22750 | 22650 | 988 |
| 280 | 20230727 | 140500 | 36698617850 | 22700 | 22700 | 22700 | 22650 | 175 |
| 281 | 20230727 | 140400 | 36694647050 | 22750 | 22700 | 22750 | 22700 | 513 |
| 282 | 20230727 | 140300 | 36683000400 | 22700 | 22750 | 22750 | 22700 | 1460 |
| 283 | 20230727 | 140200 | 36649857400 | 22750 | 22750 | 22750 | 22750 | 15 |
| 284 | 20230727 | 140100 | 36649516150 | 22750 | 22750 | 22750 | 22700 | 111 |
| 285 | 20230727 | 140000 | 36646990950 | 22750 | 22700 | 22750 | 22700 | 187 |
| 286 | 20230727 | 135900 | 36642745800 | 22700 | 22700 | 22700 | 22650 | 689 |
| 287 | 20230727 | 135800 | 36627113650 | 22700 | 22700 | 22700 | 22700 | 734 |
| 288 | 20230727 | 135700 | 36610451850 | 22700 | 22700 | 22700 | 22700 | 170 |
| 289 | 20230727 | 135600 | 36606592850 | 22700 | 22650 | 22700 | 22650 | 349 |
| 290 | 20230727 | 135500 | 36598671100 | 22650 | 22650 | 22750 | 22650 | 104 |
| 291 | 20230727 | 135400 | 36596313250 | 22700 | 22650 | 22700 | 22650 | 116 |
| 292 | 20230727 | 135300 | 36593685300 | 22700 | 22700 | 22700 | 22650 | 115 |
| 293 | 20230727 | 135200 | 36591076900 | 22700 | 22700 | 22700 | 22650 | 1976 |
| 294 | 20230727 | 135100 | 36546242600 | 22650 | 22700 | 22700 | 22650 | 898 |
| 295 | 20230727 | 135000 | 36525884000 | 22700 | 22700 | 22700 | 22650 | 180 |
| 296 | 20230727 | 134900 | 36521803000 | 22650 | 22700 | 22700 | 22650 | 193 |
| 297 | 20230727 | 134800 | 36517424400 | 22600 | 22700 | 22750 | 22600 | 5124 |
| 298 | 20230727 | 134700 | 36401218350 | 22700 | 22650 | 22700 | 22650 | 846 |
| 299 | 20230727 | 134600 | 36382048600 | 22650 | 22650 | 22650 | 22650 | 220 |
| 300 | 20230727 | 134500 | 36377065600 | 22650 | 22650 | 22700 | 22650 | 1086 |
| 301 | 20230727 | 134400 | 36352454100 | 22700 | 22650 | 22700 | 22600 | 531 |
| 302 | 20230727 | 134300 | 36340435950 | 22700 | 22650 | 22700 | 22650 | 203 |
| 303 | 20230727 | 134200 | 36335836800 | 22650 | 22650 | 22650 | 22650 | 817 |
| 304 | 20230727 | 134100 | 36317331750 | 22650 | 22650 | 22700 | 22650 | 112 |
| 305 | 20230727 | 134000 | 36314792550 | 22650 | 22650 | 22650 | 22650 | 39 |
| 306 | 20230727 | 133900 | 36313909200 | 22650 | 22650 | 22650 | 22550 | 1025 |
| 307 | 20230727 | 133800 | 36290698250 | 22550 | 22650 | 22650 | 22550 | 1769 |
| 308 | 20230727 | 133700 | 36250690200 | 22650 | 22700 | 22750 | 22650 | 2987 |
| 309 | 20230727 | 133600 | 36182975500 | 22700 | 22800 | 22800 | 22700 | 4493 |
| 310 | 20230727 | 133500 | 36080771600 | 22800 | 22750 | 22800 | 22750 | 305 |
| 311 | 20230727 | 133400 | 36073827450 | 22750 | 22650 | 22750 | 22650 | 11302 |
| 312 | 20230727 | 133300 | 35817346000 | 22650 | 22600 | 22650 | 22600 | 39 |
| 313 | 20230727 | 133200 | 35816462700 | 22600 | 22600 | 22650 | 22600 | 241 |
| 314 | 20230727 | 133100 | 35811014700 | 22600 | 22600 | 22650 | 22600 | 353 |
| 315 | 20230727 | 133000 | 35803026500 | 22600 | 22650 | 22650 | 22600 | 115 |
| 316 | 20230727 | 132900 | 35800427300 | 22650 | 22600 | 22650 | 22600 | 1280 |
| 317 | 20230727 | 132800 | 35771498150 | 22650 | 22700 | 22700 | 22600 | 1425 |
| 318 | 20230727 | 132700 | 35739221250 | 22700 | 22700 | 22700 | 22700 | 113 |
| 319 | 20230727 | 132600 | 35736656150 | 22650 | 22600 | 22650 | 22600 | 2814 |
| 320 | 20230727 | 132500 | 35672939200 | 22600 | 22550 | 22600 | 22550 | 303 |
| 321 | 20230727 | 132400 | 35666091950 | 22550 | 22550 | 22550 | 22550 | 246 |
| 322 | 20230727 | 132300 | 35660544650 | 22550 | 22600 | 22600 | 22550 | 470 |
| 323 | 20230727 | 132200 | 35649940300 | 22600 | 22600 | 22650 | 22500 | 687 |
| 324 | 20230727 | 132100 | 35634414550 | 22650 | 22450 | 22650 | 22450 | 2795 |
| 325 | 20230727 | 132000 | 35571468800 | 22400 | 22450 | 22450 | 22400 | 299 |
| 326 | 20230727 | 131900 | 35564769100 | 22400 | 22450 | 22500 | 22400 | 1399 |
| 327 | 20230727 | 131800 | 35533383000 | 22450 | 22500 | 22500 | 22450 | 474 |
| 328 | 20230727 | 131700 | 35522734400 | 22500 | 22450 | 22500 | 22400 | 447 |
| 329 | 20230727 | 131600 | 35512698550 | 22450 | 22500 | 22500 | 22400 | 5500 |
| 330 | 20230727 | 131500 | 35389339950 | 22500 | 22500 | 22500 | 22450 | 633 |
| 331 | 20230727 | 131400 | 35375097950 | 22500 | 22550 | 22550 | 22500 | 1635 |
| 332 | 20230727 | 131300 | 35338307050 | 22550 | 22500 | 22550 | 22500 | 170 |
| 333 | 20230727 | 131200 | 35334481050 | 22500 | 22450 | 22550 | 22450 | 634 |
| 334 | 20230727 | 131100 | 35320240100 | 22500 | 22550 | 22600 | 22450 | 1058 |
| 335 | 20230727 | 131000 | 35296396450 | 22600 | 22600 | 22600 | 22550 | 1806 |
| 336 | 20230727 | 130900 | 35255629150 | 22600 | 22500 | 22600 | 22500 | 1346 |
| 337 | 20230727 | 130800 | 35225304700 | 22500 | 22450 | 22500 | 22400 | 1384 |
| 338 | 20230727 | 130700 | 35194275400 | 22450 | 22400 | 22450 | 22350 | 5754 |
| 339 | 20230727 | 130600 | 35065347750 | 22400 | 22400 | 22450 | 22350 | 5354 |
| 340 | 20230727 | 130500 | 34945429400 | 22400 | 22450 | 22500 | 22400 | 348 |
| 341 | 20230727 | 130400 | 34937630850 | 22450 | 22500 | 22500 | 22400 | 17455 |
| 342 | 20230727 | 130300 | 34545003050 | 22500 | 22550 | 22550 | 22500 | 1687 |
| 343 | 20230727 | 130200 | 34506967950 | 22550 | 22550 | 22550 | 22550 | 309 |
| 344 | 20230727 | 130100 | 34500000000 | 22550 | 22550 | 22600 | 22550 | 1583 |
| 345 | 20230727 | 130000 | 34464303300 | 22550 | 22600 | 22600 | 22550 | 206 |
| 346 | 20230727 | 125900 | 34459656000 | 22550 | 22600 | 22600 | 22550 | 5178 |
| 347 | 20230727 | 125800 | 34342878900 | 22600 | 22550 | 22600 | 22550 | 333 |
| 348 | 20230727 | 125700 | 34335369600 | 22550 | 22650 | 22650 | 22550 | 1230 |
| 349 | 20230727 | 125600 | 34307571550 | 22650 | 22600 | 22700 | 22600 | 335 |
| 350 | 20230727 | 125500 | 34299980000 | 22600 | 22700 | 22700 | 22600 | 3489 |
| 351 | 20230727 | 125400 | 34221127100 | 22650 | 22600 | 22650 | 22600 | 816 |
| 352 | 20230727 | 125300 | 34202666700 | 22600 | 22600 | 22650 | 22600 | 903 |
| 353 | 20230727 | 125200 | 34182228150 | 22600 | 22650 | 22700 | 22600 | 3132 |
| 354 | 20230727 | 125100 | 34111306750 | 22700 | 22750 | 22750 | 22700 | 2333 |
| 355 | 20230727 | 125000 | 34058347450 | 22750 | 22750 | 22750 | 22750 | 326 |
| 356 | 20230727 | 124900 | 34050930950 | 22750 | 22750 | 22750 | 22750 | 189 |
| 357 | 20230727 | 124800 | 34046631200 | 22750 | 22750 | 22750 | 22700 | 503 |
| 358 | 20230727 | 124700 | 34035197950 | 22750 | 22700 | 22750 | 22700 | 306 |
| 359 | 20230727 | 124600 | 34028239000 | 22700 | 22700 | 22750 | 22700 | 92 |
| 360 | 20230727 | 124500 | 34026149700 | 22700 | 22700 | 22700 | 22650 | 912 |
| 361 | 20230727 | 124400 | 34005451350 | 22700 | 22750 | 22800 | 22700 | 3157 |
| 362 | 20230727 | 124300 | 33933755500 | 22750 | 22800 | 22800 | 22750 | 1001 |
| 363 | 20230727 | 124200 | 33910973450 | 22750 | 22750 | 22800 | 22750 | 887 |
| 364 | 20230727 | 124100 | 33890793950 | 22700 | 22750 | 22800 | 22700 | 1420 |
| 365 | 20230727 | 124000 | 33858550650 | 22750 | 22750 | 22800 | 22750 | 1029 |
| 366 | 20230727 | 123900 | 33835136500 | 22700 | 22750 | 22800 | 22700 | 442 |
| 367 | 20230727 | 123800 | 33825077800 | 22750 | 22750 | 22750 | 22700 | 718 |
| 368 | 20230727 | 123700 | 33808755300 | 22750 | 22700 | 22750 | 22650 | 918 |
| 369 | 20230727 | 123600 | 33787919600 | 22650 | 22750 | 22750 | 22650 | 978 |
| 370 | 20230727 | 123500 | 33765708700 | 22750 | 22750 | 22750 | 22700 | 642 |
| 371 | 20230727 | 123400 | 33751130150 | 22750 | 22750 | 22750 | 22750 | 387 |
| 372 | 20230727 | 123300 | 33742325900 | 22750 | 22800 | 22850 | 22700 | 2921 |
| 373 | 20230727 | 123200 | 33675854500 | 22800 | 22800 | 22800 | 22750 | 1877 |
| 374 | 20230727 | 123100 | 33633065350 | 22800 | 22700 | 22800 | 22700 | 3262 |
| 375 | 20230727 | 123000 | 33559003350 | 22700 | 22700 | 22700 | 22650 | 314 |
| 376 | 20230727 | 122900 | 33551875700 | 22600 | 22650 | 22650 | 22600 | 517 |
| 377 | 20230727 | 122800 | 33540173500 | 22650 | 22600 | 22650 | 22600 | 342 |
| 378 | 20230727 | 122700 | 33532434050 | 22650 | 22650 | 22700 | 22650 | 428 |
| 379 | 20230727 | 122600 | 33522739350 | 22700 | 22650 | 22700 | 22650 | 381 |
| 380 | 20230727 | 122500 | 33514098950 | 22650 | 22650 | 22700 | 22650 | 489 |
| 381 | 20230727 | 122400 | 33503019250 | 22650 | 22700 | 22700 | 22600 | 1176 |
| 382 | 20230727 | 122300 | 33476371100 | 22650 | 22650 | 22700 | 22600 | 2198 |
| 383 | 20230727 | 122200 | 33426587200 | 22650 | 22750 | 22800 | 22650 | 785 |
| 384 | 20230727 | 122100 | 33408760000 | 22800 | 22900 | 22900 | 22750 | 937 |
| 385 | 20230727 | 122000 | 33387360650 | 22900 | 22550 | 23000 | 22550 | 10048 |
| 386 | 20230727 | 121900 | 33158712750 | 22550 | 22650 | 22650 | 22550 | 9371 |
| 387 | 20230727 | 121800 | 32947021600 | 22600 | 22700 | 22700 | 22600 | 2209 |
| 388 | 20230727 | 121700 | 32896984700 | 22700 | 22700 | 22700 | 22700 | 445 |
| 389 | 20230727 | 121600 | 32886883200 | 22700 | 22700 | 22700 | 22650 | 311 |
| 390 | 20230727 | 121500 | 32879825000 | 22700 | 22600 | 22700 | 22600 | 2126 |
| 391 | 20230727 | 121400 | 32831658600 | 22600 | 22650 | 22650 | 22550 | 13632 |
| 392 | 20230727 | 121300 | 32523603000 | 22700 | 22700 | 22700 | 22650 | 723 |
| 393 | 20230727 | 121200 | 32507223400 | 22600 | 22700 | 22700 | 22600 | 6529 |
| 394 | 20230727 | 121100 | 32359294300 | 22650 | 22750 | 22750 | 22650 | 3806 |
| 395 | 20230727 | 121000 | 32272891100 | 22750 | 22800 | 22800 | 22700 | 1294 |
| 396 | 20230727 | 120900 | 32243467300 | 22750 | 22750 | 22800 | 22700 | 2107 |
| 397 | 20230727 | 120800 | 32195549450 | 22800 | 22750 | 22800 | 22750 | 430 |
| 398 | 20230727 | 120700 | 32185751200 | 22800 | 22750 | 22800 | 22750 | 2706 |
| 399 | 20230727 | 120600 | 32124125000 | 22750 | 22850 | 22850 | 22750 | 2579 |
| 400 | 20230727 | 120500 | 32065342750 | 22850 | 22800 | 22850 | 22800 | 2378 |
| 401 | 20230727 | 120400 | 32011091550 | 22800 | 22850 | 22850 | 22800 | 291 |
| 402 | 20230727 | 120300 | 32004456300 | 22850 | 22900 | 22950 | 22750 | 2270 |
| 403 | 20230727 | 120200 | 31952657900 | 22900 | 22900 | 22900 | 22800 | 856 |
| 404 | 20230727 | 120100 | 31933105950 | 22900 | 22800 | 22950 | 22800 | 3333 |
| 405 | 20230727 | 120000 | 31857018500 | 22800 | 22850 | 22900 | 22800 | 5255 |
| 406 | 20230727 | 115900 | 31737067800 | 22900 | 22900 | 22900 | 22850 | 1717 |
| 407 | 20230727 | 115800 | 31697789050 | 22900 | 22950 | 22950 | 22900 | 3582 |
| 408 | 20230727 | 115700 | 31615760950 | 22950 | 23050 | 23050 | 22900 | 2754 |
| 409 | 20230727 | 115600 | 31552492950 | 23000 | 23100 | 23150 | 23000 | 1496 |
| 410 | 20230727 | 115500 | 31517986150 | 23050 | 23000 | 23100 | 23000 | 2182 |
| 411 | 20230727 | 115400 | 31467683600 | 23000 | 23000 | 23050 | 23000 | 647 |
| 412 | 20230727 | 115300 | 31452802300 | 23000 | 23000 | 23050 | 22950 | 1667 |
| 413 | 20230727 | 115200 | 31414486450 | 23000 | 23050 | 23050 | 23000 | 1784 |
| 414 | 20230727 | 115100 | 31373453850 | 23000 | 23050 | 23050 | 22950 | 2952 |
| 415 | 20230727 | 115000 | 31305557800 | 23050 | 23050 | 23100 | 23000 | 2529 |
| 416 | 20230727 | 114900 | 31247262700 | 23050 | 23100 | 23150 | 23050 | 357 |
| 417 | 20230727 | 114800 | 31239017700 | 23100 | 23100 | 23150 | 23050 | 1376 |
| 418 | 20230727 | 114700 | 31207221000 | 23100 | 23150 | 23200 | 23100 | 2845 |
| 419 | 20230727 | 114600 | 31141455250 | 23150 | 23100 | 23150 | 23100 | 1338 |
| 420 | 20230727 | 114500 | 31110489700 | 23150 | 23150 | 23150 | 23100 | 1570 |
| 421 | 20230727 | 114400 | 31074167300 | 23100 | 23050 | 23150 | 23050 | 1436 |
| 422 | 20230727 | 114300 | 31041016150 | 23050 | 23050 | 23150 | 23050 | 1829 |
| 423 | 20230727 | 114200 | 30998806650 | 23100 | 23000 | 23100 | 22950 | 15483 |
| 424 | 20230727 | 114100 | 30642469250 | 23000 | 23150 | 23150 | 23000 | 5838 |
| 425 | 20230727 | 114000 | 30507783650 | 23150 | 23150 | 23200 | 23100 | 954 |
| 426 | 20230727 | 113900 | 30485708650 | 23150 | 23150 | 23200 | 23150 | 1437 |
| 427 | 20230727 | 113800 | 30452440850 | 23200 | 23250 | 23250 | 23150 | 1482 |
| 428 | 20230727 | 113700 | 30418070650 | 23250 | 23200 | 23250 | 23150 | 2589 |
| 429 | 20230727 | 113600 | 30358029450 | 23150 | 23200 | 23200 | 23150 | 1357 |
| 430 | 20230727 | 113500 | 30326597700 | 23200 | 23200 | 23250 | 23200 | 1740 |
| 431 | 20230727 | 113400 | 30286204200 | 23200 | 23100 | 23200 | 23100 | 3250 |
| 432 | 20230727 | 113300 | 30210839250 | 23150 | 23200 | 23250 | 23150 | 7489 |
| 433 | 20230727 | 113200 | 30037274950 | 23200 | 23250 | 23300 | 23200 | 2050 |
| 434 | 20230727 | 113100 | 29989616000 | 23300 | 23300 | 23350 | 23300 | 1038 |
| 435 | 20230727 | 113000 | 29965420750 | 23300 | 23300 | 23400 | 23300 | 1744 |
| 436 | 20230727 | 112900 | 29924716900 | 23350 | 23300 | 23350 | 23250 | 711 |
| 437 | 20230727 | 112800 | 29908137950 | 23300 | 23250 | 23300 | 23250 | 1100 |
| 438 | 20230727 | 112700 | 29882527450 | 23250 | 23300 | 23300 | 23250 | 1013 |
| 439 | 20230727 | 112600 | 29858939100 | 23350 | 23250 | 23350 | 23200 | 5702 |
| 440 | 20230727 | 112500 | 29726271450 | 23250 | 23300 | 23300 | 23200 | 4577 |
| 441 | 20230727 | 112400 | 29619924850 | 23300 | 23300 | 23350 | 23250 | 2088 |
| 442 | 20230727 | 112300 | 29571289900 | 23350 | 23300 | 23400 | 23300 | 5026 |
| 443 | 20230727 | 112200 | 29453975850 | 23250 | 23300 | 23350 | 23250 | 5599 |
| 444 | 20230727 | 112100 | 29323494750 | 23300 | 23400 | 23450 | 23300 | 2939 |
| 445 | 20230727 | 112000 | 29254869800 | 23450 | 23500 | 23600 | 23450 | 4413 |
| 446 | 20230727 | 111900 | 29150979500 | 23500 | 23500 | 23550 | 23400 | 994 |
| 447 | 20230727 | 111800 | 29127630250 | 23500 | 23400 | 23500 | 23400 | 1685 |
| 448 | 20230727 | 111700 | 29088144550 | 23400 | 23400 | 23450 | 23350 | 4861 |
| 449 | 20230727 | 111600 | 28974406400 | 23400 | 23550 | 23550 | 23250 | 7580 |
| 450 | 20230727 | 111500 | 28797493750 | 23500 | 23400 | 23550 | 23350 | 3061 |
| 451 | 20230727 | 111400 | 28725719900 | 23400 | 23450 | 23500 | 23350 | 7852 |
| 452 | 20230727 | 111300 | 28541916650 | 23450 | 23600 | 23600 | 23450 | 3435 |
| 453 | 20230727 | 111200 | 28461106700 | 23600 | 23600 | 23600 | 23550 | 1047 |
| 454 | 20230727 | 111100 | 28436417250 | 23600 | 23400 | 23600 | 23350 | 3432 |
| 455 | 20230727 | 111000 | 28355875150 | 23400 | 23550 | 23550 | 23350 | 15942 |
| 456 | 20230727 | 110900 | 27982361100 | 23550 | 23650 | 23700 | 23500 | 6714 |
| 457 | 20230727 | 110800 | 27823839800 | 23700 | 23650 | 23700 | 23600 | 974 |
| 458 | 20230727 | 110700 | 27800791800 | 23650 | 23650 | 23700 | 23600 | 2133 |
| 459 | 20230727 | 110600 | 27750363350 | 23650 | 23650 | 23700 | 23600 | 2471 |
| 460 | 20230727 | 110500 | 27691985700 | 23650 | 23650 | 23700 | 23600 | 3852 |
| 461 | 20230727 | 110400 | 27600891800 | 23600 | 23600 | 23700 | 23600 | 2804 |
| 462 | 20230727 | 110300 | 27534615000 | 23600 | 23700 | 23700 | 23600 | 3849 |
| 463 | 20230727 | 110200 | 27443620200 | 23700 | 23750 | 23800 | 23700 | 4124 |
| 464 | 20230727 | 110100 | 27345861450 | 23750 | 23700 | 23750 | 23650 | 5491 |
| 465 | 20230727 | 110000 | 27215715550 | 23700 | 23800 | 23850 | 23700 | 5227 |
| 466 | 20230727 | 105900 | 27091568750 | 23700 | 23800 | 23850 | 23700 | 3566 |
| 467 | 20230727 | 105800 | 27006836050 | 23800 | 23800 | 23900 | 23800 | 3054 |
| 468 | 20230727 | 105700 | 26934127650 | 23800 | 23900 | 24000 | 23800 | 3267 |
| 469 | 20230727 | 105600 | 26856065250 | 23900 | 23750 | 24100 | 23750 | 6378 |
| 470 | 20230727 | 105500 | 26703589150 | 23750 | 23700 | 23800 | 23700 | 5572 |
| 471 | 20230727 | 105400 | 26571252050 | 23700 | 23800 | 23800 | 23700 | 13828 |
| 472 | 20230727 | 105300 | 26243233200 | 23800 | 23900 | 23900 | 23800 | 5119 |
| 473 | 20230727 | 105200 | 26121329850 | 23850 | 23900 | 23900 | 23800 | 2505 |
| 474 | 20230727 | 105100 | 26061567050 | 23850 | 23850 | 23900 | 23800 | 5078 |
| 475 | 20230727 | 105000 | 25940473050 | 23850 | 24000 | 24000 | 23800 | 6609 |
| 476 | 20230727 | 104900 | 25782842800 | 23950 | 24000 | 24100 | 23900 | 3173 |
| 477 | 20230727 | 104800 | 25706749550 | 24000 | 23850 | 24050 | 23800 | 8685 |
| 478 | 20230727 | 104700 | 25499082800 | 23800 | 24050 | 24100 | 23750 | 21684 |
| 479 | 20230727 | 104600 | 24980039250 | 24150 | 24250 | 24300 | 24050 | 8519 |
| 480 | 20230727 | 104500 | 24774262700 | 24200 | 24300 | 24300 | 24200 | 5155 |
| 481 | 20230727 | 104400 | 24649423500 | 24200 | 24350 | 24400 | 24200 | 8752 |
| 482 | 20230727 | 104300 | 24436929550 | 24350 | 24250 | 24350 | 24200 | 8208 |
| 483 | 20230727 | 104200 | 24237800250 | 24250 | 24350 | 24400 | 24200 | 11429 |
| 484 | 20230727 | 104100 | 23960485400 | 24300 | 24550 | 24600 | 24300 | 17673 |
| 485 | 20230727 | 104000 | 23528910500 | 24550 | 24450 | 24650 | 24400 | 28865 |
| 486 | 20230727 | 103900 | 22820087900 | 24450 | 24500 | 24550 | 24300 | 17441 |
| 487 | 20230727 | 103800 | 22393555450 | 24500 | 24200 | 24550 | 24150 | 15860 |
| 488 | 20230727 | 103700 | 22006076450 | 24150 | 24300 | 24450 | 24150 | 15721 |
| 489 | 20230727 | 103600 | 21623989600 | 24350 | 24200 | 24350 | 24100 | 9009 |
| 490 | 20230727 | 103500 | 21406018200 | 24150 | 24600 | 24600 | 24150 | 26511 |
| 491 | 20230727 | 103400 | 20759235300 | 24600 | 24350 | 24600 | 24350 | 42062 |
| 492 | 20230727 | 103300 | 19727808850 | 24350 | 24150 | 24400 | 24150 | 26862 |
| 493 | 20230727 | 103200 | 19075633900 | 24150 | 24100 | 24200 | 24050 | 15282 |
| 494 | 20230727 | 103100 | 18706776150 | 24100 | 24050 | 24100 | 24000 | 6041 |
| 495 | 20230727 | 103000 | 18561367100 | 24050 | 24050 | 24050 | 24000 | 3488 |
| 496 | 20230727 | 102900 | 18477565800 | 24050 | 23900 | 24050 | 23900 | 18121 |
| 497 | 20230727 | 102800 | 18042767150 | 23950 | 24000 | 24000 | 23850 | 4458 |
| 498 | 20230727 | 102700 | 17936065600 | 23950 | 24100 | 24150 | 23950 | 23029 |
| 499 | 20230727 | 102600 | 17382518000 | 24000 | 23750 | 24100 | 23750 | 12125 |
| 500 | 20230727 | 102500 | 17092085800 | 23750 | 23750 | 23800 | 23650 | 7586 |
| 501 | 20230727 | 102400 | 16911994500 | 23750 | 23750 | 23800 | 23700 | 1217 |
| 502 | 20230727 | 102300 | 16883114200 | 23800 | 23750 | 23800 | 23650 | 5246 |
| 503 | 20230727 | 102200 | 16758466850 | 23650 | 23550 | 23750 | 23500 | 10011 |
| 504 | 20230727 | 102100 | 16522244650 | 23550 | 23450 | 23600 | 23400 | 4195 |
| 505 | 20230727 | 102000 | 16423465400 | 23450 | 23400 | 23450 | 23350 | 13653 |
| 506 | 20230727 | 101900 | 16104051550 | 23450 | 23650 | 23700 | 23400 | 18343 |
| 507 | 20230727 | 101800 | 15672436350 | 23650 | 23700 | 23950 | 23600 | 17861 |
| 508 | 20230727 | 101700 | 15248846750 | 23700 | 23800 | 23850 | 23700 | 6031 |
| 509 | 20230727 | 101600 | 15105485100 | 23800 | 23800 | 23850 | 23700 | 10600 |
| 510 | 20230727 | 101500 | 14853512950 | 23750 | 23950 | 24150 | 23700 | 57427 |
| 511 | 20230727 | 101400 | 13478241850 | 23950 | 23900 | 23950 | 23900 | 20104 |
| 512 | 20230727 | 101300 | 12997464600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 513 | 20230727 | 101200 | 12997464600 | 23900 | 23800 | 23900 | 23800 | 17205 |
| 514 | 20230727 | 101100 | 12586764650 | 23850 | 23800 | 23900 | 23650 | 20645 |
| 515 | 20230727 | 101000 | 12095556250 | 23800 | 23600 | 23800 | 23550 | 12157 |
| 516 | 20230727 | 100900 | 11807758150 | 23600 | 23600 | 23650 | 23500 | 13192 |
| 517 | 20230727 | 100800 | 11496811150 | 23600 | 23450 | 23600 | 23450 | 11345 |
| 518 | 20230727 | 100700 | 11229839650 | 23450 | 23400 | 23500 | 23350 | 6079 |
| 519 | 20230727 | 100600 | 11087347350 | 23350 | 23400 | 23450 | 23300 | 4350 |
| 520 | 20230727 | 100500 | 10985514000 | 23400 | 23300 | 23450 | 23300 | 16735 |
| 521 | 20230727 | 100400 | 10594084700 | 23350 | 23200 | 23350 | 23200 | 16112 |
| 522 | 20230727 | 100300 | 10218608550 | 23200 | 23150 | 23250 | 23150 | 2687 |
| 523 | 20230727 | 100200 | 10156278950 | 23150 | 23150 | 23200 | 23100 | 2474 |
| 524 | 20230727 | 100100 | 10099061300 | 23150 | 23250 | 23250 | 23100 | 9367 |
| 525 | 20230727 | 100000 | 9882069150 | 23250 | 23200 | 23250 | 23150 | 9844 |
| 526 | 20230727 | 095900 | 9653485700 | 23200 | 23150 | 23200 | 23100 | 10611 |
| 527 | 20230727 | 095800 | 9407637650 | 23100 | 23050 | 23150 | 23050 | 5371 |
| 528 | 20230727 | 095700 | 9283503050 | 23100 | 23000 | 23100 | 22950 | 4022 |
| 529 | 20230727 | 095600 | 9190855500 | 23000 | 22900 | 23050 | 22900 | 4996 |
| 530 | 20230727 | 095500 | 9075895050 | 22900 | 22900 | 22950 | 22900 | 2839 |
| 531 | 20230727 | 095400 | 9010841900 | 22950 | 23000 | 23000 | 22950 | 2045 |
| 532 | 20230727 | 095300 | 8963892300 | 23000 | 23000 | 23050 | 22950 | 1457 |
| 533 | 20230727 | 095200 | 8930372100 | 23000 | 23000 | 23050 | 22950 | 1111 |
| 534 | 20230727 | 095100 | 8904817900 | 23000 | 22950 | 23050 | 22900 | 5827 |
| 535 | 20230727 | 095000 | 8770799650 | 22950 | 23000 | 23000 | 22950 | 2382 |
| 536 | 20230727 | 094900 | 8716088300 | 23000 | 22900 | 23000 | 22850 | 2255 |
| 537 | 20230727 | 094800 | 8664392250 | 22900 | 23000 | 23050 | 22900 | 3151 |
| 538 | 20230727 | 094700 | 8592067800 | 23000 | 23050 | 23100 | 22950 | 642 |
| 539 | 20230727 | 094600 | 8577285450 | 22950 | 23100 | 23150 | 22950 | 1581 |
| 540 | 20230727 | 094500 | 8540815950 | 23100 | 23150 | 23150 | 23050 | 3095 |
| 541 | 20230727 | 094400 | 8469297600 | 23150 | 23100 | 23150 | 23100 | 11231 |
| 542 | 20230727 | 094300 | 8209578800 | 23050 | 22900 | 23100 | 22850 | 7963 |
| 543 | 20230727 | 094200 | 8026620400 | 22850 | 22750 | 22850 | 22750 | 1728 |
| 544 | 20230727 | 094100 | 7987195900 | 22800 | 22650 | 22800 | 22650 | 2454 |
| 545 | 20230727 | 094000 | 7931475650 | 22650 | 22800 | 22850 | 22650 | 2859 |
| 546 | 20230727 | 093900 | 7866548300 | 22850 | 22900 | 22950 | 22800 | 3108 |
| 547 | 20230727 | 093800 | 7795550300 | 22950 | 23000 | 23050 | 22900 | 1307 |
| 548 | 20230727 | 093700 | 7765537450 | 23050 | 22950 | 23050 | 22950 | 4859 |
| 549 | 20230727 | 093600 | 7653819150 | 23000 | 23050 | 23050 | 22950 | 13160 |
| 550 | 20230727 | 093500 | 7351146200 | 23050 | 23050 | 23100 | 23000 | 3872 |
| 551 | 20230727 | 093400 | 7261945800 | 23050 | 23050 | 23050 | 23000 | 3382 |
| 552 | 20230727 | 093300 | 7184009050 | 23050 | 23100 | 23100 | 23000 | 11080 |
| 553 | 20230727 | 093200 | 6928433650 | 23100 | 22950 | 23150 | 22950 | 16349 |
| 554 | 20230727 | 093100 | 6551523200 | 22950 | 22850 | 23000 | 22850 | 8227 |
| 555 | 20230727 | 093000 | 6362926850 | 22850 | 22800 | 22900 | 22750 | 7846 |
| 556 | 20230727 | 092900 | 6183758550 | 22800 | 22750 | 22800 | 22700 | 11492 |
| 557 | 20230727 | 092800 | 5922240550 | 22700 | 22750 | 22750 | 22650 | 3580 |
| 558 | 20230727 | 092700 | 5840809100 | 22700 | 22700 | 22750 | 22650 | 2544 |
| 559 | 20230727 | 092600 | 5783035750 | 22700 | 22700 | 22750 | 22650 | 2068 |
| 560 | 20230727 | 092500 | 5736121050 | 22750 | 22650 | 22750 | 22650 | 1774 |
| 561 | 20230727 | 092400 | 5695868450 | 22650 | 22550 | 22650 | 22450 | 10381 |
| 562 | 20230727 | 092300 | 5461583900 | 22550 | 22550 | 22600 | 22500 | 1806 |
| 563 | 20230727 | 092200 | 5420854900 | 22600 | 22700 | 22700 | 22550 | 1525 |
| 564 | 20230727 | 092100 | 5386414250 | 22650 | 22500 | 22700 | 22450 | 5337 |
| 565 | 20230727 | 092000 | 5265994500 | 22450 | 22550 | 22550 | 22400 | 9072 |
| 566 | 20230727 | 091900 | 5062175850 | 22600 | 22700 | 22700 | 22500 | 2355 |
| 567 | 20230727 | 091800 | 5009036400 | 22650 | 22700 | 22700 | 22600 | 2979 |
| 568 | 20230727 | 091700 | 4941600700 | 22600 | 22700 | 22750 | 22550 | 2998 |
| 569 | 20230727 | 091600 | 4873823350 | 22700 | 22800 | 22850 | 22600 | 8111 |
| 570 | 20230727 | 091500 | 4690080150 | 22800 | 22900 | 22900 | 22750 | 6636 |
| 571 | 20230727 | 091400 | 4538571300 | 22900 | 22800 | 22900 | 22700 | 6014 |
| 572 | 20230727 | 091300 | 4401057850 | 22850 | 22750 | 22850 | 22650 | 5308 |
| 573 | 20230727 | 091200 | 4280074750 | 22650 | 22750 | 22900 | 22600 | 16609 |
| 574 | 20230727 | 091100 | 3901817150 | 22750 | 22650 | 22800 | 22650 | 8244 |
| 575 | 20230727 | 091000 | 3714569400 | 22600 | 22700 | 22700 | 22600 | 10235 |
| 576 | 20230727 | 090900 | 3482910200 | 22650 | 22500 | 22700 | 22500 | 8400 |
| 577 | 20230727 | 090800 | 3293473300 | 22500 | 22750 | 22800 | 22400 | 12809 |
| 578 | 20230727 | 090700 | 3003329400 | 22750 | 22700 | 22900 | 22650 | 7097 |
| 579 | 20230727 | 090600 | 2841434300 | 22750 | 22700 | 22800 | 22600 | 8212 |
| 580 | 20230727 | 090500 | 2655137300 | 22600 | 22900 | 23200 | 22600 | 26917 |
| 581 | 20230727 | 090400 | 2039015100 | 23000 | 22650 | 23300 | 22000 | 35751 |
| 582 | 20230727 | 090300 | 1228210250 | 22650 | 22500 | 22750 | 22400 | 11985 |
| 583 | 20230727 | 090200 | 957844100 | 22500 | 22200 | 22950 | 22100 | 21246 |
| 584 | 20230727 | 090100 | 480185950 | 22250 | 22200 | 22300 | 21900 | 8275 |
| 585 | 20230727 | 090000 | 297784700 | 21950 | 21750 | 22450 | 21750 | 13389 |