32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 3 | 20230727 | 185400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20230727 | 185300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20230727 | 185200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20230727 | 185100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20230727 | 185000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20230727 | 184900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20230727 | 184800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20230727 | 184700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20230727 | 184600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20230727 | 184500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20230727 | 184400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20230727 | 184300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20230727 | 184200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20230727 | 184100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20230727 | 184000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20230727 | 183900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20230727 | 183800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20230727 | 183700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20230727 | 183600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20230727 | 183500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20230727 | 183400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20230727 | 183300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20230727 | 183200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20230727 | 183100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20230727 | 183000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20230727 | 182900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20230727 | 182800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20230727 | 182700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20230727 | 182600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20230727 | 182500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 33 | 20230727 | 182400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20230727 | 182300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20230727 | 182200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20230727 | 182100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20230727 | 182000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20230727 | 181900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20230727 | 181800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20230727 | 181700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20230727 | 181600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20230727 | 181500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20230727 | 181400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20230727 | 181300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20230727 | 181200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20230727 | 181100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20230727 | 181000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20230727 | 180900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20230727 | 180800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20230727 | 180700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20230727 | 180600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20230727 | 180500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20230727 | 180400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20230727 | 180300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20230727 | 180200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20230727 | 180100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20230727 | 180000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20230727 | 175900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20230727 | 175800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20230727 | 175700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20230727 | 175600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20230727 | 175500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 63 | 20230727 | 175400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20230727 | 175300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20230727 | 175200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20230727 | 175100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20230727 | 175000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20230727 | 174900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20230727 | 174800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20230727 | 174700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20230727 | 174600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20230727 | 174500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20230727 | 174400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20230727 | 174300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20230727 | 174200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20230727 | 174100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20230727 | 174000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20230727 | 173900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20230727 | 173800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20230727 | 173700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20230727 | 173600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20230727 | 173500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20230727 | 173400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20230727 | 173300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20230727 | 173200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20230727 | 173100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20230727 | 173000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20230727 | 172900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20230727 | 172800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20230727 | 172700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20230727 | 172600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20230727 | 172500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 93 | 20230727 | 172400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20230727 | 172300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20230727 | 172200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20230727 | 172100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20230727 | 172000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20230727 | 171900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20230727 | 171800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20230727 | 171700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20230727 | 171600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20230727 | 171500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20230727 | 171400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20230727 | 171300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20230727 | 171200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20230727 | 171100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20230727 | 171000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20230727 | 170900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20230727 | 170800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20230727 | 170700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20230727 | 170600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20230727 | 170500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20230727 | 170400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20230727 | 170300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20230727 | 170200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20230727 | 170100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20230727 | 170000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20230727 | 165900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20230727 | 165800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20230727 | 165700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20230727 | 165600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20230727 | 165500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 123 | 20230727 | 165400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20230727 | 165300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20230727 | 165200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20230727 | 165100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20230727 | 165000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20230727 | 164900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20230727 | 164800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20230727 | 164700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20230727 | 164600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20230727 | 164500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20230727 | 164400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20230727 | 164300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20230727 | 164200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20230727 | 164100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20230727 | 164000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20230727 | 163900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20230727 | 163800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20230727 | 163700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20230727 | 163600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20230727 | 163500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20230727 | 163400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20230727 | 163300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20230727 | 163200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20230727 | 163100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20230727 | 163000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20230727 | 162900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20230727 | 162800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20230727 | 162700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20230727 | 162600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20230727 | 162500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 153 | 20230727 | 162400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20230727 | 162300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20230727 | 162200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20230727 | 162100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20230727 | 162000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20230727 | 161900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20230727 | 161800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20230727 | 161700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20230727 | 161600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20230727 | 161500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20230727 | 161400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20230727 | 161300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20230727 | 161200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20230727 | 161100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20230727 | 161000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20230727 | 160900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20230727 | 160800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20230727 | 160700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20230727 | 160600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20230727 | 160500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20230727 | 160400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20230727 | 160300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20230727 | 160200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20230727 | 160100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20230727 | 160000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20230727 | 155900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20230727 | 155800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20230727 | 155700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20230727 | 155600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20230727 | 155500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 183 | 20230727 | 155400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20230727 | 155300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20230727 | 155200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20230727 | 155100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20230727 | 155000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20230727 | 154900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20230727 | 154800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20230727 | 154700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20230727 | 154600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20230727 | 154500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20230727 | 154400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20230727 | 154300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20230727 | 154200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20230727 | 154100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20230727 | 154000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20230727 | 153900 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20230727 | 153800 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20230727 | 153700 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20230727 | 153600 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20230727 | 153500 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20230727 | 153400 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20230727 | 153300 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20230727 | 153200 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20230727 | 153100 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20230727 | 153000 | 7822233300 | 38100 | 38100 | 38100 | 38100 | 2653 |
| 208 | 20230727 | 152900 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20230727 | 152800 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20230727 | 152700 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20230727 | 152600 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20230727 | 152500 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 213 | 20230727 | 152400 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20230727 | 152300 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20230727 | 152200 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20230727 | 152100 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20230727 | 152000 | 7721154000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20230727 | 151900 | 7721154000 | 38100 | 38150 | 38150 | 38050 | 399 |
| 219 | 20230727 | 151800 | 7705959450 | 38100 | 38100 | 38200 | 38050 | 422 |
| 220 | 20230727 | 151700 | 7689880800 | 38150 | 38100 | 38150 | 38100 | 31 |
| 221 | 20230727 | 151600 | 7688698800 | 38150 | 38100 | 38150 | 38050 | 81 |
| 222 | 20230727 | 151500 | 7685612750 | 38100 | 38150 | 38200 | 38050 | 1707 |
| 223 | 20230727 | 151400 | 7620521300 | 38150 | 38100 | 38150 | 37950 | 284 |
| 224 | 20230727 | 151300 | 7609701900 | 38100 | 38100 | 38100 | 38000 | 190 |
| 225 | 20230727 | 151200 | 7602470400 | 38100 | 38150 | 38150 | 38100 | 157 |
| 226 | 20230727 | 151100 | 7596482550 | 38150 | 38150 | 38150 | 37950 | 196 |
| 227 | 20230727 | 151000 | 7589020450 | 38150 | 38150 | 38150 | 38000 | 183 |
| 228 | 20230727 | 150900 | 7582045000 | 38100 | 38100 | 38150 | 38100 | 240 |
| 229 | 20230727 | 150800 | 7572897050 | 38000 | 38050 | 38100 | 37850 | 2376 |
| 230 | 20230727 | 150700 | 7482774900 | 38050 | 38150 | 38150 | 38000 | 167 |
| 231 | 20230727 | 150600 | 7476412950 | 38150 | 38150 | 38150 | 38050 | 363 |
| 232 | 20230727 | 150500 | 7462584000 | 38150 | 38250 | 38250 | 38150 | 104 |
| 233 | 20230727 | 150400 | 7458611300 | 38250 | 38300 | 38350 | 37950 | 2276 |
| 234 | 20230727 | 150300 | 7372042800 | 38300 | 38100 | 38300 | 38050 | 352 |
| 235 | 20230727 | 150200 | 7358612550 | 38100 | 38000 | 38100 | 38000 | 518 |
| 236 | 20230727 | 150100 | 7338900950 | 38000 | 38050 | 38100 | 37950 | 1614 |
| 237 | 20230727 | 150000 | 7277554000 | 38050 | 38000 | 38050 | 38000 | 34 |
| 238 | 20230727 | 145900 | 7276261900 | 38050 | 38050 | 38050 | 38000 | 144 |
| 239 | 20230727 | 145800 | 7270783250 | 38150 | 38100 | 38150 | 38100 | 46 |
| 240 | 20230727 | 145700 | 7269030600 | 38050 | 38100 | 38100 | 38050 | 173 |
| 241 | 20230727 | 145600 | 7262439400 | 38100 | 38100 | 38100 | 38100 | 21 |
| 242 | 20230727 | 145500 | 7261639300 | 38050 | 38100 | 38150 | 38050 | 218 |
| 243 | 20230727 | 145400 | 7253340650 | 38100 | 38150 | 38150 | 38100 | 195 |
| 244 | 20230727 | 145300 | 7245908100 | 38150 | 38150 | 38150 | 38100 | 235 |
| 245 | 20230727 | 145200 | 7236949550 | 38150 | 38150 | 38150 | 38150 | 9 |
| 246 | 20230727 | 145100 | 7236606200 | 38150 | 38050 | 38150 | 38050 | 124 |
| 247 | 20230727 | 145000 | 7231887250 | 38050 | 38150 | 38150 | 38050 | 115 |
| 248 | 20230727 | 144900 | 7227509050 | 38150 | 38150 | 38150 | 38150 | 86 |
| 249 | 20230727 | 144800 | 7224228150 | 38150 | 38100 | 38150 | 38100 | 91 |
| 250 | 20230727 | 144700 | 7220760350 | 38100 | 38100 | 38150 | 38050 | 577 |
| 251 | 20230727 | 144600 | 7198765850 | 38100 | 38000 | 38100 | 38000 | 527 |
| 252 | 20230727 | 144500 | 7178713350 | 38000 | 38000 | 38000 | 37950 | 407 |
| 253 | 20230727 | 144400 | 7163259400 | 38000 | 37950 | 38000 | 37950 | 670 |
| 254 | 20230727 | 144300 | 7137811800 | 37950 | 38050 | 38050 | 37950 | 309 |
| 255 | 20230727 | 144200 | 7126082550 | 38000 | 38050 | 38050 | 38000 | 174 |
| 256 | 20230727 | 144100 | 7119464600 | 38050 | 38050 | 38050 | 37950 | 1005 |
| 257 | 20230727 | 144000 | 7081269500 | 38050 | 38050 | 38100 | 38050 | 262 |
| 258 | 20230727 | 143900 | 7071294450 | 38100 | 38050 | 38100 | 38000 | 519 |
| 259 | 20230727 | 143800 | 7051552750 | 38050 | 38150 | 38150 | 38000 | 2822 |
| 260 | 20230727 | 143700 | 6944204400 | 38200 | 38300 | 38300 | 38200 | 57 |
| 261 | 20230727 | 143600 | 6942024050 | 38350 | 38350 | 38350 | 38300 | 13 |
| 262 | 20230727 | 143500 | 6941525550 | 38250 | 38400 | 38400 | 38250 | 88 |
| 263 | 20230727 | 143400 | 6938158050 | 38250 | 38200 | 38450 | 38150 | 369 |
| 264 | 20230727 | 143300 | 6924071500 | 38250 | 38400 | 38550 | 38250 | 212 |
| 265 | 20230727 | 143200 | 6915938100 | 38450 | 38500 | 38500 | 38450 | 27 |
| 266 | 20230727 | 143100 | 6914899400 | 38650 | 38650 | 38650 | 38500 | 214 |
| 267 | 20230727 | 143000 | 6906648650 | 38750 | 38750 | 38750 | 38700 | 52 |
| 268 | 20230727 | 142900 | 6904634150 | 38750 | 38750 | 38800 | 38700 | 241 |
| 269 | 20230727 | 142800 | 6895294700 | 38750 | 38800 | 38800 | 38700 | 380 |
| 270 | 20230727 | 142700 | 6880571350 | 38800 | 38750 | 38850 | 38750 | 299 |
| 271 | 20230727 | 142600 | 6868971250 | 38750 | 38750 | 38750 | 38600 | 208 |
| 272 | 20230727 | 142500 | 6860918600 | 38750 | 38750 | 38750 | 38650 | 263 |
| 273 | 20230727 | 142400 | 6850736500 | 38750 | 38550 | 38750 | 38550 | 599 |
| 274 | 20230727 | 142300 | 6827605100 | 38550 | 38450 | 38550 | 38450 | 360 |
| 275 | 20230727 | 142200 | 6813748600 | 38400 | 38400 | 38450 | 38400 | 395 |
| 276 | 20230727 | 142100 | 6798574750 | 38400 | 38150 | 38400 | 38100 | 2547 |
| 277 | 20230727 | 142000 | 6701083600 | 38150 | 38100 | 38150 | 38050 | 566 |
| 278 | 20230727 | 141900 | 6679522250 | 38100 | 38150 | 38150 | 38100 | 279 |
| 279 | 20230727 | 141800 | 6668892300 | 38100 | 38100 | 38150 | 38050 | 83 |
| 280 | 20230727 | 141700 | 6665729500 | 38100 | 38050 | 38100 | 38050 | 577 |
| 281 | 20230727 | 141600 | 6643755800 | 38050 | 38050 | 38150 | 38050 | 116 |
| 282 | 20230727 | 141500 | 6639333100 | 38100 | 38050 | 38100 | 38050 | 196 |
| 283 | 20230727 | 141400 | 6631865600 | 38100 | 38150 | 38150 | 38100 | 368 |
| 284 | 20230727 | 141300 | 6617837100 | 38100 | 38100 | 38100 | 38100 | 352 |
| 285 | 20230727 | 141200 | 6604425900 | 38100 | 38150 | 38150 | 38100 | 107 |
| 286 | 20230727 | 141100 | 6600349150 | 38050 | 38100 | 38100 | 38050 | 144 |
| 287 | 20230727 | 141000 | 6594864900 | 38050 | 38100 | 38150 | 38050 | 204 |
| 288 | 20230727 | 140900 | 6587092600 | 38100 | 38150 | 38150 | 38050 | 226 |
| 289 | 20230727 | 140800 | 6578482000 | 38050 | 38050 | 38050 | 38050 | 141 |
| 290 | 20230727 | 140700 | 6573116950 | 38100 | 38100 | 38100 | 38050 | 349 |
| 291 | 20230727 | 140600 | 6559831950 | 38100 | 38100 | 38100 | 38100 | 444 |
| 292 | 20230727 | 140500 | 6542915550 | 38100 | 38150 | 38150 | 38050 | 19 |
| 293 | 20230727 | 140400 | 6542191650 | 38100 | 38100 | 38100 | 38050 | 59 |
| 294 | 20230727 | 140300 | 6539943800 | 38050 | 38150 | 38150 | 38050 | 197 |
| 295 | 20230727 | 140200 | 6532433100 | 38100 | 38100 | 38150 | 38100 | 254 |
| 296 | 20230727 | 140100 | 6522755600 | 38100 | 38050 | 38100 | 38050 | 117 |
| 297 | 20230727 | 140000 | 6518297950 | 38100 | 38050 | 38100 | 38050 | 67 |
| 298 | 20230727 | 135900 | 6515745300 | 38100 | 38100 | 38100 | 38050 | 83 |
| 299 | 20230727 | 135800 | 6512583050 | 38050 | 38050 | 38100 | 38050 | 231 |
| 300 | 20230727 | 135700 | 6503782050 | 38100 | 38150 | 38150 | 38050 | 1524 |
| 301 | 20230727 | 135600 | 6445725350 | 38150 | 38100 | 38150 | 38050 | 604 |
| 302 | 20230727 | 135500 | 6422711850 | 38100 | 38100 | 38150 | 38050 | 625 |
| 303 | 20230727 | 135400 | 6398905550 | 38100 | 38100 | 38150 | 38050 | 101 |
| 304 | 20230727 | 135300 | 6395055500 | 38150 | 38100 | 38150 | 38100 | 180 |
| 305 | 20230727 | 135200 | 6388197450 | 38100 | 38050 | 38150 | 38050 | 224 |
| 306 | 20230727 | 135100 | 6379657650 | 38100 | 38100 | 38150 | 38100 | 404 |
| 307 | 20230727 | 135000 | 6364263750 | 38100 | 38100 | 38150 | 38100 | 110 |
| 308 | 20230727 | 134900 | 6360067950 | 38100 | 38100 | 38150 | 38050 | 32 |
| 309 | 20230727 | 134800 | 6358848800 | 38050 | 38150 | 38150 | 38050 | 58 |
| 310 | 20230727 | 134700 | 6356639250 | 38050 | 38100 | 38100 | 38050 | 28 |
| 311 | 20230727 | 134600 | 6355572550 | 38100 | 38100 | 38150 | 38100 | 96 |
| 312 | 20230727 | 134500 | 6351914900 | 38100 | 38150 | 38150 | 38100 | 23 |
| 313 | 20230727 | 134400 | 6351038400 | 38150 | 38150 | 38150 | 38150 | 3 |
| 314 | 20230727 | 134300 | 6350923950 | 38150 | 38150 | 38150 | 38100 | 403 |
| 315 | 20230727 | 134200 | 6335569500 | 38100 | 38100 | 38100 | 38100 | 111 |
| 316 | 20230727 | 134100 | 6331340400 | 38100 | 38150 | 38150 | 38100 | 84 |
| 317 | 20230727 | 134000 | 6328139950 | 38100 | 38100 | 38150 | 38050 | 166 |
| 318 | 20230727 | 133900 | 6321815400 | 38100 | 38100 | 38100 | 38050 | 692 |
| 319 | 20230727 | 133800 | 6295478200 | 38100 | 38200 | 38200 | 38100 | 309 |
| 320 | 20230727 | 133700 | 6283704200 | 38150 | 38150 | 38150 | 38150 | 143 |
| 321 | 20230727 | 133600 | 6278248750 | 38250 | 38150 | 38300 | 38100 | 622 |
| 322 | 20230727 | 133500 | 6254500650 | 38200 | 38200 | 38200 | 38150 | 190 |
| 323 | 20230727 | 133400 | 6247248900 | 38200 | 38200 | 38250 | 38150 | 61 |
| 324 | 20230727 | 133300 | 6244917550 | 38150 | 38250 | 38250 | 38100 | 525 |
| 325 | 20230727 | 133200 | 6224893150 | 38250 | 38200 | 38250 | 38200 | 7 |
| 326 | 20230727 | 133100 | 6224625450 | 38200 | 38150 | 38250 | 38150 | 206 |
| 327 | 20230727 | 133000 | 6216765500 | 38100 | 38100 | 38100 | 38100 | 10 |
| 328 | 20230727 | 132900 | 6216384500 | 38050 | 38150 | 38150 | 38050 | 32 |
| 329 | 20230727 | 132800 | 6215164800 | 38100 | 38100 | 38150 | 38100 | 170 |
| 330 | 20230727 | 132700 | 6208687750 | 38050 | 38100 | 38100 | 38050 | 24 |
| 331 | 20230727 | 132600 | 6207774200 | 38100 | 38050 | 38100 | 38000 | 878 |
| 332 | 20230727 | 132500 | 6174402350 | 38050 | 38100 | 38150 | 38050 | 220 |
| 333 | 20230727 | 132400 | 6166029300 | 38150 | 38150 | 38150 | 38150 | 203 |
| 334 | 20230727 | 132300 | 6158284850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 335 | 20230727 | 132200 | 6158284850 | 38100 | 38050 | 38100 | 38050 | 1114 |
| 336 | 20230727 | 132100 | 6115891850 | 38050 | 38150 | 38150 | 38050 | 220 |
| 337 | 20230727 | 132000 | 6107508100 | 38150 | 38150 | 38150 | 38100 | 106 |
| 338 | 20230727 | 131900 | 6103469200 | 38150 | 38100 | 38150 | 38100 | 33 |
| 339 | 20230727 | 131800 | 6102211350 | 38100 | 38100 | 38100 | 38100 | 152 |
| 340 | 20230727 | 131700 | 6096420150 | 38100 | 38150 | 38150 | 38100 | 267 |
| 341 | 20230727 | 131600 | 6086245000 | 38100 | 38150 | 38300 | 38100 | 849 |
| 342 | 20230727 | 131500 | 6053896200 | 38100 | 38100 | 38100 | 38100 | 15 |
| 343 | 20230727 | 131400 | 6053324700 | 38100 | 38050 | 38100 | 38050 | 184 |
| 344 | 20230727 | 131300 | 6046316800 | 38100 | 38100 | 38300 | 38100 | 217 |
| 345 | 20230727 | 131200 | 6038032350 | 38100 | 38100 | 38100 | 38000 | 1617 |
| 346 | 20230727 | 131100 | 5976517000 | 38150 | 38100 | 38150 | 38100 | 47 |
| 347 | 20230727 | 131000 | 5974725800 | 38100 | 38100 | 38100 | 38100 | 11 |
| 348 | 20230727 | 130900 | 5974306700 | 38100 | 38050 | 38100 | 38050 | 95 |
| 349 | 20230727 | 130800 | 5970690200 | 38050 | 38050 | 38050 | 38050 | 40 |
| 350 | 20230727 | 130700 | 5969168200 | 38050 | 38150 | 38150 | 38050 | 39 |
| 351 | 20230727 | 130600 | 5967680650 | 38050 | 38100 | 38150 | 38050 | 240 |
| 352 | 20230727 | 130500 | 5958535600 | 38150 | 38100 | 38150 | 38100 | 60 |
| 353 | 20230727 | 130400 | 5956249150 | 38100 | 38200 | 38300 | 38100 | 68 |
| 354 | 20230727 | 130300 | 5953654350 | 38200 | 38100 | 38200 | 38100 | 265 |
| 355 | 20230727 | 130200 | 5943555850 | 38100 | 38200 | 38200 | 38100 | 593 |
| 356 | 20230727 | 130100 | 5920953150 | 38200 | 38250 | 38250 | 38200 | 247 |
| 357 | 20230727 | 130000 | 5911517000 | 38250 | 38300 | 38300 | 38250 | 206 |
| 358 | 20230727 | 125900 | 5903637250 | 38250 | 38250 | 38250 | 38250 | 0 |
| 359 | 20230727 | 125800 | 5903637250 | 38250 | 38250 | 38250 | 38250 | 400 |
| 360 | 20230727 | 125700 | 5888337250 | 38250 | 38250 | 38250 | 38250 | 93 |
| 361 | 20230727 | 125600 | 5884780000 | 38250 | 38250 | 38250 | 38250 | 62 |
| 362 | 20230727 | 125500 | 5882408500 | 38250 | 38250 | 38250 | 38250 | 102 |
| 363 | 20230727 | 125400 | 5878507000 | 38300 | 38300 | 38300 | 38300 | 10 |
| 364 | 20230727 | 125300 | 5878124000 | 38300 | 38400 | 38400 | 38300 | 88 |
| 365 | 20230727 | 125200 | 5874752350 | 38400 | 38350 | 38400 | 38350 | 204 |
| 366 | 20230727 | 125100 | 5866928250 | 38350 | 38400 | 38400 | 38350 | 349 |
| 367 | 20230727 | 125000 | 5853540200 | 38400 | 38250 | 38400 | 38100 | 547 |
| 368 | 20230727 | 124900 | 5832593700 | 38200 | 38150 | 38250 | 38150 | 273 |
| 369 | 20230727 | 124800 | 5822160900 | 38150 | 38100 | 38150 | 38050 | 322 |
| 370 | 20230727 | 124700 | 5809892950 | 38100 | 38100 | 38100 | 38050 | 973 |
| 371 | 20230727 | 124600 | 5772856050 | 38100 | 38200 | 38200 | 38100 | 701 |
| 372 | 20230727 | 124500 | 5746129850 | 38250 | 38200 | 38250 | 38150 | 210 |
| 373 | 20230727 | 124400 | 5738116650 | 38250 | 38200 | 38250 | 38150 | 550 |
| 374 | 20230727 | 124300 | 5717103950 | 38200 | 38300 | 38300 | 38200 | 84 |
| 375 | 20230727 | 124200 | 5713890500 | 38300 | 38450 | 38450 | 38300 | 668 |
| 376 | 20230727 | 124100 | 5688272250 | 38450 | 38400 | 38450 | 38400 | 225 |
| 377 | 20230727 | 124000 | 5679627150 | 38450 | 38400 | 38450 | 38400 | 207 |
| 378 | 20230727 | 123900 | 5671669150 | 38350 | 38400 | 38400 | 38350 | 330 |
| 379 | 20230727 | 123800 | 5658998650 | 38400 | 38350 | 38400 | 38350 | 238 |
| 380 | 20230727 | 123700 | 5649861450 | 38350 | 38400 | 38400 | 38350 | 94 |
| 381 | 20230727 | 123600 | 5646255400 | 38400 | 38400 | 38400 | 38350 | 148 |
| 382 | 20230727 | 123500 | 5640578500 | 38400 | 38350 | 38400 | 38350 | 23 |
| 383 | 20230727 | 123400 | 5639695550 | 38350 | 38250 | 38450 | 38250 | 419 |
| 384 | 20230727 | 123300 | 5623645100 | 38200 | 38150 | 38200 | 38150 | 317 |
| 385 | 20230727 | 123200 | 5611545100 | 38100 | 38100 | 38100 | 38100 | 26 |
| 386 | 20230727 | 123100 | 5610554500 | 38100 | 38100 | 38100 | 38100 | 124 |
| 387 | 20230727 | 123000 | 5605830100 | 38100 | 38100 | 38100 | 38100 | 106 |
| 388 | 20230727 | 122900 | 5601791500 | 38100 | 38150 | 38150 | 38100 | 341 |
| 389 | 20230727 | 122800 | 5588794000 | 38150 | 38150 | 38150 | 38150 | 77 |
| 390 | 20230727 | 122700 | 5585856450 | 38150 | 38150 | 38150 | 38150 | 34 |
| 391 | 20230727 | 122600 | 5584559350 | 38150 | 38150 | 38150 | 38100 | 35 |
| 392 | 20230727 | 122500 | 5583225250 | 38150 | 38250 | 38250 | 38000 | 1057 |
| 393 | 20230727 | 122400 | 5542999600 | 38250 | 38150 | 38250 | 38150 | 325 |
| 394 | 20230727 | 122300 | 5530592650 | 38150 | 38150 | 38200 | 38100 | 1095 |
| 395 | 20230727 | 122200 | 5488811000 | 38150 | 38200 | 38200 | 38150 | 27 |
| 396 | 20230727 | 122100 | 5487780550 | 38200 | 37950 | 38200 | 37950 | 84 |
| 397 | 20230727 | 122000 | 5484579150 | 38050 | 37950 | 38050 | 37900 | 1001 |
| 398 | 20230727 | 121900 | 5446574300 | 37950 | 38000 | 38050 | 37900 | 1315 |
| 399 | 20230727 | 121800 | 5396620600 | 38050 | 38050 | 38100 | 38000 | 3087 |
| 400 | 20230727 | 121700 | 5279274850 | 38050 | 38150 | 38200 | 38050 | 1965 |
| 401 | 20230727 | 121600 | 5204397300 | 38200 | 38200 | 38250 | 38200 | 169 |
| 402 | 20230727 | 121500 | 5197941450 | 38200 | 38200 | 38250 | 38200 | 274 |
| 403 | 20230727 | 121400 | 5187474400 | 38200 | 38250 | 38250 | 38200 | 879 |
| 404 | 20230727 | 121300 | 5153887800 | 38250 | 38250 | 38300 | 38200 | 723 |
| 405 | 20230727 | 121200 | 5126226900 | 38300 | 38300 | 38300 | 38300 | 654 |
| 406 | 20230727 | 121100 | 5101178700 | 38350 | 38350 | 38400 | 38300 | 822 |
| 407 | 20230727 | 121000 | 5069679550 | 38350 | 38650 | 38650 | 38350 | 4021 |
| 408 | 20230727 | 120900 | 4914996950 | 38650 | 38600 | 38650 | 38600 | 30 |
| 409 | 20230727 | 120800 | 4913838050 | 38600 | 38650 | 38650 | 38600 | 151 |
| 410 | 20230727 | 120700 | 4908006800 | 38650 | 38700 | 38700 | 38650 | 117 |
| 411 | 20230727 | 120600 | 4903481450 | 38800 | 38800 | 38800 | 38800 | 40 |
| 412 | 20230727 | 120500 | 4901929450 | 38850 | 38800 | 38850 | 38800 | 462 |
| 413 | 20230727 | 120400 | 4884003050 | 38800 | 38800 | 38800 | 38800 | 51 |
| 414 | 20230727 | 120300 | 4882024250 | 38800 | 38700 | 38800 | 38650 | 223 |
| 415 | 20230727 | 120200 | 4873396450 | 38650 | 38650 | 38650 | 38650 | 535 |
| 416 | 20230727 | 120100 | 4852718700 | 38650 | 38600 | 38650 | 38500 | 676 |
| 417 | 20230727 | 120000 | 4826625600 | 38550 | 38500 | 38700 | 38500 | 1640 |
| 418 | 20230727 | 115900 | 4763453100 | 38700 | 38900 | 38900 | 38500 | 7826 |
| 419 | 20230727 | 115800 | 4460523100 | 38950 | 39050 | 39050 | 38950 | 5208 |
| 420 | 20230727 | 115700 | 4257626500 | 39050 | 39100 | 39100 | 39050 | 132 |
| 421 | 20230727 | 115600 | 4252471800 | 39100 | 39100 | 39100 | 39100 | 9 |
| 422 | 20230727 | 115500 | 4252119900 | 39100 | 39050 | 39100 | 39050 | 24 |
| 423 | 20230727 | 115400 | 4251181550 | 39100 | 39100 | 39100 | 39100 | 108 |
| 424 | 20230727 | 115300 | 4246958750 | 39100 | 39100 | 39100 | 39100 | 3 |
| 425 | 20230727 | 115200 | 4246841450 | 39050 | 39100 | 39150 | 39050 | 90 |
| 426 | 20230727 | 115100 | 4243321750 | 39050 | 39050 | 39100 | 39050 | 151 |
| 427 | 20230727 | 115000 | 4237421450 | 39100 | 39050 | 39100 | 39050 | 41 |
| 428 | 20230727 | 114900 | 4235819900 | 39250 | 39200 | 39250 | 39050 | 117 |
| 429 | 20230727 | 114800 | 4231241850 | 39250 | 39250 | 39250 | 39200 | 88 |
| 430 | 20230727 | 114700 | 4227789400 | 39250 | 39150 | 39250 | 39150 | 63 |
| 431 | 20230727 | 114600 | 4225321050 | 39100 | 39050 | 39100 | 39050 | 283 |
| 432 | 20230727 | 114500 | 4214260900 | 39000 | 39050 | 39050 | 39000 | 323 |
| 433 | 20230727 | 114400 | 4201657350 | 39000 | 39000 | 39000 | 39000 | 161 |
| 434 | 20230727 | 114300 | 4195378350 | 39000 | 38950 | 39000 | 38950 | 125 |
| 435 | 20230727 | 114200 | 4190505100 | 39000 | 39050 | 39050 | 39000 | 629 |
| 436 | 20230727 | 114100 | 4165973650 | 39050 | 39050 | 39050 | 39050 | 44 |
| 437 | 20230727 | 114000 | 4164255450 | 39050 | 39000 | 39050 | 39000 | 43 |
| 438 | 20230727 | 113900 | 4162576700 | 39050 | 39000 | 39050 | 39000 | 192 |
| 439 | 20230727 | 113800 | 4155079800 | 39000 | 39050 | 39050 | 39000 | 58 |
| 440 | 20230727 | 113700 | 4152817700 | 39050 | 39050 | 39050 | 39050 | 1 |
| 441 | 20230727 | 113600 | 4152778650 | 39050 | 39000 | 39050 | 39000 | 27 |
| 442 | 20230727 | 113500 | 4151724700 | 39000 | 39050 | 39050 | 39000 | 105 |
| 443 | 20230727 | 113400 | 4147629450 | 39050 | 39050 | 39050 | 39050 | 379 |
| 444 | 20230727 | 113300 | 4132829500 | 39050 | 39000 | 39050 | 39000 | 376 |
| 445 | 20230727 | 113200 | 4118162150 | 39050 | 39050 | 39050 | 39050 | 15 |
| 446 | 20230727 | 113100 | 4117576400 | 39050 | 39050 | 39050 | 39050 | 9 |
| 447 | 20230727 | 113000 | 4117224950 | 39050 | 39050 | 39050 | 39000 | 918 |
| 448 | 20230727 | 112900 | 4081412650 | 39050 | 39100 | 39100 | 39000 | 785 |
| 449 | 20230727 | 112800 | 4050762750 | 39100 | 39100 | 39150 | 39100 | 150 |
| 450 | 20230727 | 112700 | 4044897700 | 39150 | 39100 | 39200 | 39100 | 16 |
| 451 | 20230727 | 112600 | 4044271950 | 39100 | 39100 | 39100 | 39100 | 272 |
| 452 | 20230727 | 112500 | 4033636750 | 39100 | 39100 | 39100 | 39100 | 3 |
| 453 | 20230727 | 112400 | 4033519450 | 39100 | 39050 | 39100 | 39050 | 291 |
| 454 | 20230727 | 112300 | 4022154750 | 39100 | 39100 | 39100 | 39100 | 11 |
| 455 | 20230727 | 112200 | 4021724650 | 39100 | 39100 | 39100 | 39100 | 58 |
| 456 | 20230727 | 112100 | 4019456850 | 39100 | 39050 | 39100 | 39050 | 76 |
| 457 | 20230727 | 112000 | 4016488600 | 39000 | 39100 | 39100 | 39000 | 151 |
| 458 | 20230727 | 111900 | 4010594300 | 39050 | 39100 | 39100 | 39050 | 101 |
| 459 | 20230727 | 111800 | 4006650200 | 39050 | 39100 | 39100 | 39050 | 19 |
| 460 | 20230727 | 111700 | 4005907400 | 39100 | 39050 | 39100 | 39050 | 30 |
| 461 | 20230727 | 111600 | 4004735350 | 39050 | 39050 | 39050 | 39050 | 224 |
| 462 | 20230727 | 111500 | 3995988150 | 39000 | 39000 | 39050 | 39000 | 60 |
| 463 | 20230727 | 111400 | 3993647050 | 39000 | 39000 | 39000 | 39000 | 324 |
| 464 | 20230727 | 111300 | 3981011050 | 39000 | 38950 | 39050 | 38950 | 587 |
| 465 | 20230727 | 111200 | 3958118500 | 39000 | 39000 | 39000 | 38950 | 198 |
| 466 | 20230727 | 111100 | 3950406250 | 39000 | 39000 | 39050 | 38950 | 66 |
| 467 | 20230727 | 111000 | 3947832600 | 39000 | 39000 | 39000 | 38950 | 505 |
| 468 | 20230727 | 110900 | 3928152600 | 39000 | 38950 | 39000 | 38950 | 207 |
| 469 | 20230727 | 110800 | 3920080600 | 39000 | 38950 | 39000 | 38950 | 568 |
| 470 | 20230727 | 110700 | 3897938800 | 38950 | 39050 | 39050 | 38950 | 629 |
| 471 | 20230727 | 110600 | 3873401150 | 39000 | 39050 | 39050 | 39000 | 327 |
| 472 | 20230727 | 110500 | 3860645050 | 39000 | 39100 | 39100 | 39000 | 147 |
| 473 | 20230727 | 110400 | 3854907100 | 39100 | 39050 | 39100 | 38950 | 354 |
| 474 | 20230727 | 110300 | 3841077900 | 39100 | 39100 | 39200 | 39100 | 407 |
| 475 | 20230727 | 110200 | 3825154700 | 39050 | 39050 | 39050 | 39000 | 124 |
| 476 | 20230727 | 110100 | 3820313050 | 39000 | 38950 | 39150 | 38950 | 505 |
| 477 | 20230727 | 110000 | 3800599100 | 38950 | 38950 | 39000 | 38950 | 513 |
| 478 | 20230727 | 105900 | 3780607250 | 39000 | 39000 | 39050 | 39000 | 1911 |
| 479 | 20230727 | 105800 | 3706070150 | 39000 | 39100 | 39100 | 39000 | 885 |
| 480 | 20230727 | 105700 | 3671495200 | 39100 | 39150 | 39150 | 39050 | 1894 |
| 481 | 20230727 | 105600 | 3597405850 | 39200 | 39200 | 39250 | 39200 | 474 |
| 482 | 20230727 | 105500 | 3578824900 | 39200 | 39200 | 39250 | 39200 | 125 |
| 483 | 20230727 | 105400 | 3573924150 | 39200 | 39250 | 39250 | 39200 | 230 |
| 484 | 20230727 | 105300 | 3564907400 | 39250 | 39300 | 39300 | 39200 | 1095 |
| 485 | 20230727 | 105200 | 3521929150 | 39300 | 39350 | 39350 | 39300 | 744 |
| 486 | 20230727 | 105100 | 3492689750 | 39300 | 39350 | 39400 | 39300 | 562 |
| 487 | 20230727 | 105000 | 3470575050 | 39400 | 39400 | 39400 | 39400 | 3 |
| 488 | 20230727 | 104900 | 3470456850 | 39350 | 39400 | 39400 | 39350 | 24 |
| 489 | 20230727 | 104800 | 3469512250 | 39350 | 39350 | 39400 | 39350 | 242 |
| 490 | 20230727 | 104700 | 3459989500 | 39400 | 39450 | 39450 | 39400 | 261 |
| 491 | 20230727 | 104600 | 3449706000 | 39450 | 39450 | 39450 | 39450 | 8 |
| 492 | 20230727 | 104500 | 3449390400 | 39450 | 39400 | 39450 | 39400 | 53 |
| 493 | 20230727 | 104400 | 3447302100 | 39450 | 39450 | 39500 | 39400 | 69 |
| 494 | 20230727 | 104300 | 3444581800 | 39450 | 39450 | 39450 | 39450 | 15 |
| 495 | 20230727 | 104200 | 3443990050 | 39450 | 39450 | 39450 | 39450 | 21 |
| 496 | 20230727 | 104100 | 3443161600 | 39450 | 39500 | 39500 | 39400 | 78 |
| 497 | 20230727 | 104000 | 3440084850 | 39500 | 39450 | 39500 | 39400 | 391 |
| 498 | 20230727 | 103900 | 3424651400 | 39450 | 39450 | 39450 | 39450 | 87 |
| 499 | 20230727 | 103800 | 3421219250 | 39450 | 39400 | 39450 | 39400 | 17 |
| 500 | 20230727 | 103700 | 3420548950 | 39350 | 39450 | 39450 | 39350 | 928 |
| 501 | 20230727 | 103600 | 3383976200 | 39550 | 39600 | 39600 | 39450 | 524 |
| 502 | 20230727 | 103500 | 3363280200 | 39600 | 39600 | 39650 | 39600 | 91 |
| 503 | 20230727 | 103400 | 3359676400 | 39600 | 39600 | 39600 | 39600 | 5 |
| 504 | 20230727 | 103300 | 3359478400 | 39600 | 39600 | 39600 | 39600 | 18 |
| 505 | 20230727 | 103200 | 3358765600 | 39750 | 39700 | 39750 | 39700 | 82 |
| 506 | 20230727 | 103100 | 3355509950 | 39700 | 39600 | 39700 | 39550 | 58 |
| 507 | 20230727 | 103000 | 3353213950 | 39600 | 39450 | 39600 | 39450 | 317 |
| 508 | 20230727 | 102900 | 3340693200 | 39450 | 39450 | 39450 | 39450 | 305 |
| 509 | 20230727 | 102800 | 3328660950 | 39450 | 39500 | 39500 | 39450 | 44 |
| 510 | 20230727 | 102700 | 3326925100 | 39450 | 39450 | 39450 | 39450 | 221 |
| 511 | 20230727 | 102600 | 3318206650 | 39450 | 39450 | 39450 | 39450 | 205 |
| 512 | 20230727 | 102500 | 3310119400 | 39450 | 39500 | 39500 | 39400 | 51 |
| 513 | 20230727 | 102400 | 3308105350 | 39400 | 39400 | 39400 | 39400 | 74 |
| 514 | 20230727 | 102300 | 3305189750 | 39400 | 39500 | 39500 | 39400 | 27 |
| 515 | 20230727 | 102200 | 3304124400 | 39350 | 39350 | 39350 | 39350 | 95 |
| 516 | 20230727 | 102100 | 3300386150 | 39400 | 39350 | 39450 | 39350 | 312 |
| 517 | 20230727 | 102000 | 3288094400 | 39350 | 39300 | 39400 | 39300 | 1141 |
| 518 | 20230727 | 101900 | 3243245150 | 39300 | 39450 | 39450 | 39300 | 1396 |
| 519 | 20230727 | 101800 | 3188350850 | 39400 | 39350 | 39450 | 39350 | 116 |
| 520 | 20230727 | 101700 | 3183780750 | 39350 | 39350 | 39350 | 39350 | 200 |
| 521 | 20230727 | 101600 | 3175910750 | 39500 | 39500 | 39500 | 39500 | 175 |
| 522 | 20230727 | 101500 | 3168998250 | 39500 | 39400 | 39500 | 39350 | 790 |
| 523 | 20230727 | 101400 | 3137870600 | 39400 | 39400 | 39450 | 39400 | 792 |
| 524 | 20230727 | 101300 | 3106662800 | 39450 | 39450 | 39450 | 39400 | 86 |
| 525 | 20230727 | 101200 | 3103270150 | 39400 | 39500 | 39500 | 39400 | 1122 |
| 526 | 20230727 | 101100 | 3059006150 | 39500 | 39450 | 39500 | 39450 | 76 |
| 527 | 20230727 | 101000 | 3056006250 | 39450 | 39500 | 39550 | 39450 | 1037 |
| 528 | 20230727 | 100900 | 3015049750 | 39550 | 39650 | 39650 | 39550 | 1300 |
| 529 | 20230727 | 100800 | 2963606450 | 39650 | 39700 | 39700 | 39650 | 816 |
| 530 | 20230727 | 100700 | 2931233700 | 39700 | 39750 | 39750 | 39700 | 135 |
| 531 | 20230727 | 100600 | 2925867550 | 39800 | 39750 | 39800 | 39750 | 29 |
| 532 | 20230727 | 100500 | 2924714750 | 39800 | 39850 | 39850 | 39700 | 4 |
| 533 | 20230727 | 100400 | 2924555700 | 39900 | 39850 | 39900 | 39700 | 224 |
| 534 | 20230727 | 100300 | 2915624000 | 39700 | 39850 | 39900 | 39700 | 977 |
| 535 | 20230727 | 100200 | 2876710600 | 39800 | 39600 | 39800 | 39600 | 2847 |
| 536 | 20230727 | 100100 | 2763575750 | 39600 | 39650 | 39650 | 39600 | 2 |
| 537 | 20230727 | 100000 | 2763496500 | 39600 | 39600 | 39650 | 39600 | 1071 |
| 538 | 20230727 | 095900 | 2721058600 | 39600 | 39650 | 39650 | 39600 | 292 |
| 539 | 20230727 | 095800 | 2709487000 | 39650 | 39700 | 39700 | 39650 | 132 |
| 540 | 20230727 | 095700 | 2704252700 | 39700 | 39750 | 39750 | 39700 | 1063 |
| 541 | 20230727 | 095600 | 2662035550 | 39750 | 39800 | 39850 | 39750 | 538 |
| 542 | 20230727 | 095500 | 2640622850 | 39750 | 39900 | 39900 | 39750 | 1462 |
| 543 | 20230727 | 095400 | 2582421900 | 39800 | 39800 | 39900 | 39800 | 440 |
| 544 | 20230727 | 095300 | 2564904500 | 39950 | 39950 | 39950 | 39800 | 113 |
| 545 | 20230727 | 095200 | 2560390450 | 39950 | 39800 | 39950 | 39800 | 381 |
| 546 | 20230727 | 095100 | 2545194300 | 39750 | 39650 | 39800 | 39650 | 567 |
| 547 | 20230727 | 095000 | 2522652100 | 39650 | 39800 | 39800 | 39650 | 1046 |
| 548 | 20230727 | 094900 | 2481073550 | 39800 | 39800 | 39800 | 39750 | 128 |
| 549 | 20230727 | 094800 | 2475979250 | 39800 | 39800 | 39850 | 39800 | 1281 |
| 550 | 20230727 | 094700 | 2424992350 | 39800 | 39750 | 39800 | 39700 | 194 |
| 551 | 20230727 | 094600 | 2417280900 | 39750 | 39700 | 39900 | 39700 | 478 |
| 552 | 20230727 | 094500 | 2398287900 | 39650 | 39500 | 39650 | 39450 | 888 |
| 553 | 20230727 | 094400 | 2363113400 | 39500 | 39500 | 39550 | 39450 | 533 |
| 554 | 20230727 | 094300 | 2342040850 | 39500 | 39500 | 39500 | 39450 | 786 |
| 555 | 20230727 | 094200 | 2310994400 | 39500 | 39650 | 39650 | 39500 | 61 |
| 556 | 20230727 | 094100 | 2308582100 | 39500 | 39650 | 39650 | 39500 | 21 |
| 557 | 20230727 | 094000 | 2307752000 | 39500 | 39550 | 39700 | 39500 | 606 |
| 558 | 20230727 | 093900 | 2283762700 | 39450 | 39500 | 39550 | 39450 | 737 |
| 559 | 20230727 | 093800 | 2254644450 | 39550 | 39650 | 39700 | 39550 | 1686 |
| 560 | 20230727 | 093700 | 2187853850 | 39700 | 39750 | 39750 | 39600 | 1147 |
| 561 | 20230727 | 093600 | 2142319900 | 39750 | 39600 | 39900 | 39600 | 427 |
| 562 | 20230727 | 093500 | 2125351500 | 39550 | 39600 | 39700 | 39500 | 368 |
| 563 | 20230727 | 093400 | 2110773300 | 39700 | 39400 | 39700 | 39400 | 901 |
| 564 | 20230727 | 093300 | 2075152100 | 39550 | 39500 | 39550 | 39450 | 1702 |
| 565 | 20230727 | 093200 | 2007966600 | 39500 | 39350 | 39500 | 39350 | 524 |
| 566 | 20230727 | 093100 | 1987313500 | 39350 | 39100 | 39350 | 39100 | 982 |
| 567 | 20230727 | 093000 | 1948796150 | 39100 | 39100 | 39150 | 39050 | 675 |
| 568 | 20230727 | 092900 | 1922396150 | 39100 | 39150 | 39150 | 39100 | 303 |
| 569 | 20230727 | 092800 | 1910543350 | 39150 | 39250 | 39250 | 39050 | 300 |
| 570 | 20230727 | 092700 | 1898784100 | 39250 | 39200 | 39250 | 39200 | 126 |
| 571 | 20230727 | 092600 | 1893843750 | 39200 | 39200 | 39250 | 39200 | 25 |
| 572 | 20230727 | 092500 | 1892863700 | 39200 | 39000 | 39200 | 38950 | 1116 |
| 573 | 20230727 | 092400 | 1849216000 | 39100 | 38850 | 39100 | 38850 | 403 |
| 574 | 20230727 | 092300 | 1833493300 | 38900 | 39000 | 39000 | 38850 | 316 |
| 575 | 20230727 | 092200 | 1821184850 | 38950 | 38800 | 39050 | 38800 | 286 |
| 576 | 20230727 | 092100 | 1810082350 | 39000 | 38850 | 39000 | 38800 | 874 |
| 577 | 20230727 | 092000 | 1776106800 | 38850 | 38850 | 38900 | 38750 | 1230 |
| 578 | 20230727 | 091900 | 1728358700 | 39050 | 38950 | 39100 | 38800 | 3051 |
| 579 | 20230727 | 091800 | 1609641750 | 39100 | 38950 | 39100 | 38950 | 478 |
| 580 | 20230727 | 091700 | 1590978400 | 38950 | 39100 | 39100 | 38900 | 2100 |
| 581 | 20230727 | 091600 | 1509080700 | 39100 | 39100 | 39150 | 39100 | 188 |
| 582 | 20230727 | 091500 | 1501727550 | 39200 | 39000 | 39250 | 39000 | 781 |
| 583 | 20230727 | 091400 | 1471222900 | 39000 | 39100 | 39100 | 39000 | 1399 |
| 584 | 20230727 | 091300 | 1416600500 | 39100 | 39250 | 39250 | 39100 | 343 |
| 585 | 20230727 | 091200 | 1403156200 | 39250 | 39050 | 39300 | 39050 | 1360 |
| 586 | 20230727 | 091100 | 1349863600 | 39050 | 39200 | 39200 | 39000 | 718 |
| 587 | 20230727 | 091000 | 1321856550 | 39000 | 39000 | 39300 | 38950 | 636 |
| 588 | 20230727 | 090900 | 1297044450 | 39000 | 38550 | 39000 | 38550 | 1165 |
| 589 | 20230727 | 090800 | 1251846550 | 38550 | 38750 | 38750 | 38450 | 5130 |
| 590 | 20230727 | 090700 | 1054081750 | 38750 | 39000 | 39050 | 38750 | 5689 |
| 591 | 20230727 | 090600 | 832897600 | 39050 | 39050 | 39100 | 39000 | 3979 |
| 592 | 20230727 | 090500 | 677556300 | 39050 | 39300 | 39300 | 39050 | 2749 |
| 593 | 20230727 | 090400 | 569909800 | 39300 | 39850 | 39950 | 39300 | 2796 |
| 594 | 20230727 | 090300 | 459167600 | 40000 | 40250 | 40250 | 39900 | 4141 |
| 595 | 20230727 | 090200 | 293203350 | 40300 | 40600 | 40650 | 40300 | 4143 |
| 596 | 20230727 | 090100 | 125411600 | 40600 | 40850 | 40850 | 40600 | 1780 |
| 597 | 20230727 | 090000 | 52959500 | 41000 | 41000 | 41100 | 40700 | 1292 |