32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 3 | 20230727 | 185500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230727 | 185400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230727 | 185300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230727 | 185200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230727 | 185100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230727 | 185000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230727 | 184900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230727 | 184800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230727 | 184700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230727 | 184600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230727 | 184500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230727 | 184400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230727 | 184300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230727 | 184200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230727 | 184100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230727 | 184000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230727 | 183900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230727 | 183800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230727 | 183700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230727 | 183600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230727 | 183500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230727 | 183400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230727 | 183300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230727 | 183200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230727 | 183100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230727 | 183000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230727 | 182900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230727 | 182800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230727 | 182700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230727 | 182600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 33 | 20230727 | 182500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230727 | 182400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230727 | 182300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230727 | 182200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230727 | 182100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230727 | 182000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230727 | 181900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230727 | 181800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230727 | 181700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230727 | 181600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230727 | 181500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230727 | 181400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230727 | 181300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230727 | 181200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230727 | 181100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230727 | 181000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230727 | 180900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230727 | 180800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230727 | 180700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230727 | 180600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230727 | 180500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230727 | 180400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230727 | 180300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230727 | 180200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230727 | 180100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230727 | 180000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230727 | 175900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230727 | 175800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230727 | 175700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230727 | 175600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 63 | 20230727 | 175500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230727 | 175400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230727 | 175300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230727 | 175200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230727 | 175100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230727 | 175000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230727 | 174900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230727 | 174800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230727 | 174700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230727 | 174600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230727 | 174500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230727 | 174400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230727 | 174300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230727 | 174200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230727 | 174100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230727 | 174000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230727 | 173900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230727 | 173800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230727 | 173700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230727 | 173600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230727 | 173500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230727 | 173400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230727 | 173300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230727 | 173200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230727 | 173100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230727 | 173000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230727 | 172900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230727 | 172800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230727 | 172700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230727 | 172600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 93 | 20230727 | 172500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230727 | 172400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230727 | 172300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230727 | 172200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230727 | 172100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230727 | 172000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230727 | 171900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230727 | 171800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230727 | 171700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230727 | 171600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230727 | 171500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230727 | 171400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230727 | 171300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230727 | 171200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230727 | 171100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230727 | 171000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230727 | 170900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230727 | 170800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230727 | 170700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230727 | 170600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230727 | 170500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230727 | 170400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230727 | 170300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230727 | 170200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230727 | 170100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230727 | 170000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230727 | 165900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230727 | 165800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230727 | 165700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230727 | 165600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 123 | 20230727 | 165500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230727 | 165400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230727 | 165300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230727 | 165200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230727 | 165100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230727 | 165000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230727 | 164900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230727 | 164800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230727 | 164700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230727 | 164600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230727 | 164500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230727 | 164400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230727 | 164300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230727 | 164200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230727 | 164100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230727 | 164000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230727 | 163900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230727 | 163800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230727 | 163700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230727 | 163600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230727 | 163500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230727 | 163400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230727 | 163300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230727 | 163200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230727 | 163100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230727 | 163000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230727 | 162900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230727 | 162800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230727 | 162700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230727 | 162600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 153 | 20230727 | 162500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230727 | 162400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230727 | 162300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230727 | 162200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230727 | 162100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230727 | 162000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230727 | 161900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230727 | 161800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230727 | 161700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230727 | 161600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230727 | 161500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230727 | 161400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230727 | 161300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230727 | 161200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230727 | 161100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230727 | 161000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230727 | 160900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230727 | 160800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230727 | 160700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230727 | 160600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230727 | 160500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230727 | 160400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230727 | 160300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230727 | 160200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230727 | 160100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230727 | 160000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230727 | 155900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230727 | 155800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230727 | 155700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230727 | 155600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 183 | 20230727 | 155500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230727 | 155400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230727 | 155300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230727 | 155200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230727 | 155100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230727 | 155000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230727 | 154900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230727 | 154800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230727 | 154700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230727 | 154600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230727 | 154500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230727 | 154400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230727 | 154300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230727 | 154200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230727 | 154100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230727 | 154000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230727 | 153900 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20230727 | 153800 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20230727 | 153700 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20230727 | 153600 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20230727 | 153500 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20230727 | 153400 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20230727 | 153300 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20230727 | 153200 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20230727 | 153100 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20230727 | 153000 | 7174970500 | 35800 | 35800 | 35800 | 35800 | 23956 |
| 209 | 20230727 | 152900 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230727 | 152800 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230727 | 152700 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230727 | 152600 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 213 | 20230727 | 152500 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230727 | 152400 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230727 | 152300 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230727 | 152200 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230727 | 152100 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230727 | 152000 | 6317345700 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230727 | 151900 | 6317345700 | 35700 | 35750 | 35750 | 35700 | 810 |
| 220 | 20230727 | 151800 | 6288396550 | 35700 | 35700 | 35750 | 35700 | 369 |
| 221 | 20230727 | 151700 | 6275221150 | 35700 | 35700 | 35750 | 35700 | 176 |
| 222 | 20230727 | 151600 | 6268931150 | 35700 | 35750 | 35750 | 35700 | 273 |
| 223 | 20230727 | 151500 | 6259172550 | 35750 | 35700 | 35750 | 35700 | 89 |
| 224 | 20230727 | 151400 | 6255992950 | 35750 | 35750 | 35750 | 35700 | 40 |
| 225 | 20230727 | 151300 | 6254563150 | 35700 | 35700 | 35750 | 35700 | 157 |
| 226 | 20230727 | 151200 | 6248956600 | 35700 | 35700 | 35750 | 35650 | 709 |
| 227 | 20230727 | 151100 | 6223630050 | 35650 | 35700 | 35750 | 35650 | 97 |
| 228 | 20230727 | 151000 | 6220167600 | 35700 | 35700 | 35750 | 35650 | 2508 |
| 229 | 20230727 | 150900 | 6130631000 | 35700 | 35700 | 35700 | 35650 | 2367 |
| 230 | 20230727 | 150800 | 6046130800 | 35700 | 35700 | 35700 | 35650 | 160 |
| 231 | 20230727 | 150700 | 6040419950 | 35650 | 35650 | 35700 | 35650 | 1959 |
| 232 | 20230727 | 150600 | 5970508200 | 35650 | 35700 | 35700 | 35650 | 359 |
| 233 | 20230727 | 150500 | 5957692850 | 35700 | 35700 | 35700 | 35650 | 116 |
| 234 | 20230727 | 150400 | 5953552550 | 35700 | 35700 | 35700 | 35650 | 414 |
| 235 | 20230727 | 150300 | 5938790700 | 35700 | 35700 | 35700 | 35650 | 83 |
| 236 | 20230727 | 150200 | 5935829400 | 35700 | 35700 | 35700 | 35650 | 79 |
| 237 | 20230727 | 150100 | 5933011150 | 35700 | 35650 | 35700 | 35650 | 174 |
| 238 | 20230727 | 150000 | 5926807650 | 35650 | 35700 | 35700 | 35650 | 52 |
| 239 | 20230727 | 145900 | 5924952900 | 35700 | 35650 | 35700 | 35650 | 173 |
| 240 | 20230727 | 145800 | 5918783550 | 35700 | 35700 | 35700 | 35650 | 44 |
| 241 | 20230727 | 145700 | 5917213650 | 35700 | 35600 | 35700 | 35600 | 498 |
| 242 | 20230727 | 145600 | 5899461550 | 35650 | 35650 | 35700 | 35600 | 503 |
| 243 | 20230727 | 145500 | 5881528650 | 35650 | 35700 | 35700 | 35600 | 641 |
| 244 | 20230727 | 145400 | 5858675650 | 35700 | 35650 | 35700 | 35650 | 130 |
| 245 | 20230727 | 145300 | 5854040000 | 35650 | 35650 | 35700 | 35600 | 377 |
| 246 | 20230727 | 145200 | 5840598350 | 35700 | 35650 | 35700 | 35650 | 90 |
| 247 | 20230727 | 145100 | 5837386950 | 35700 | 35650 | 35700 | 35600 | 286 |
| 248 | 20230727 | 145000 | 5827190450 | 35700 | 35650 | 35700 | 35600 | 910 |
| 249 | 20230727 | 144900 | 5794748750 | 35650 | 35650 | 35650 | 35600 | 1791 |
| 250 | 20230727 | 144800 | 5730900350 | 35650 | 35700 | 35700 | 35600 | 1583 |
| 251 | 20230727 | 144700 | 5674466100 | 35700 | 35700 | 35700 | 35650 | 65 |
| 252 | 20230727 | 144600 | 5672146500 | 35700 | 35700 | 35700 | 35650 | 99 |
| 253 | 20230727 | 144500 | 5668614700 | 35700 | 35700 | 35700 | 35600 | 271 |
| 254 | 20230727 | 144400 | 5658949800 | 35700 | 35600 | 35700 | 35600 | 76 |
| 255 | 20230727 | 144300 | 5656241550 | 35700 | 35650 | 35700 | 35600 | 108 |
| 256 | 20230727 | 144200 | 5652391400 | 35650 | 35650 | 35700 | 35650 | 322 |
| 257 | 20230727 | 144100 | 5640910550 | 35650 | 35700 | 35700 | 35600 | 96 |
| 258 | 20230727 | 144000 | 5637484750 | 35700 | 35650 | 35700 | 35600 | 503 |
| 259 | 20230727 | 143900 | 5619538050 | 35650 | 35650 | 35700 | 35650 | 117 |
| 260 | 20230727 | 143800 | 5615365100 | 35700 | 35700 | 35700 | 35600 | 89 |
| 261 | 20230727 | 143700 | 5612190850 | 35700 | 35700 | 35700 | 35600 | 260 |
| 262 | 20230727 | 143600 | 5602917050 | 35650 | 35650 | 35700 | 35600 | 247 |
| 263 | 20230727 | 143500 | 5594109650 | 35650 | 35700 | 35700 | 35650 | 118 |
| 264 | 20230727 | 143400 | 5589900200 | 35650 | 35600 | 35700 | 35600 | 58 |
| 265 | 20230727 | 143300 | 5587831700 | 35700 | 35700 | 35700 | 35600 | 120 |
| 266 | 20230727 | 143200 | 5583554800 | 35700 | 35650 | 35700 | 35650 | 59 |
| 267 | 20230727 | 143100 | 5581449650 | 35600 | 35650 | 35700 | 35600 | 69 |
| 268 | 20230727 | 143000 | 5578989850 | 35700 | 35650 | 35700 | 35600 | 486 |
| 269 | 20230727 | 142900 | 5561663700 | 35700 | 35650 | 35700 | 35650 | 54 |
| 270 | 20230727 | 142800 | 5559737350 | 35700 | 35700 | 35700 | 35650 | 410 |
| 271 | 20230727 | 142700 | 5545114200 | 35650 | 35650 | 35700 | 35650 | 330 |
| 272 | 20230727 | 142600 | 5533346400 | 35700 | 35700 | 35700 | 35650 | 341 |
| 273 | 20230727 | 142500 | 5521187900 | 35700 | 35700 | 35700 | 35650 | 99 |
| 274 | 20230727 | 142400 | 5517655800 | 35700 | 35700 | 35700 | 35650 | 41 |
| 275 | 20230727 | 142300 | 5516192700 | 35700 | 35650 | 35700 | 35600 | 2077 |
| 276 | 20230727 | 142200 | 5442140950 | 35650 | 35600 | 35650 | 35600 | 175 |
| 277 | 20230727 | 142100 | 5435908600 | 35600 | 35650 | 35650 | 35600 | 79 |
| 278 | 20230727 | 142000 | 5433093950 | 35650 | 35600 | 35650 | 35600 | 71 |
| 279 | 20230727 | 141900 | 5430564200 | 35650 | 35600 | 35650 | 35600 | 58 |
| 280 | 20230727 | 141800 | 5428497300 | 35650 | 35600 | 35650 | 35600 | 126 |
| 281 | 20230727 | 141700 | 5424006800 | 35650 | 35650 | 35650 | 35600 | 39 |
| 282 | 20230727 | 141600 | 5422616550 | 35600 | 35650 | 35650 | 35600 | 72 |
| 283 | 20230727 | 141500 | 5420051550 | 35600 | 35650 | 35650 | 35600 | 118 |
| 284 | 20230727 | 141400 | 5415847150 | 35600 | 35650 | 35650 | 35600 | 162 |
| 285 | 20230727 | 141300 | 5410077450 | 35650 | 35650 | 35650 | 35600 | 113 |
| 286 | 20230727 | 141200 | 5406051050 | 35600 | 35650 | 35650 | 35600 | 58 |
| 287 | 20230727 | 141100 | 5403984700 | 35650 | 35650 | 35650 | 35600 | 70 |
| 288 | 20230727 | 141000 | 5401490500 | 35650 | 35650 | 35650 | 35600 | 75 |
| 289 | 20230727 | 140900 | 5398818700 | 35600 | 35600 | 35650 | 35550 | 418 |
| 290 | 20230727 | 140800 | 5383935750 | 35600 | 35600 | 35600 | 35550 | 98 |
| 291 | 20230727 | 140700 | 5380449450 | 35550 | 35600 | 35600 | 35550 | 56 |
| 292 | 20230727 | 140600 | 5378456600 | 35600 | 35600 | 35600 | 35550 | 70 |
| 293 | 20230727 | 140500 | 5375965900 | 35600 | 35550 | 35600 | 35550 | 1330 |
| 294 | 20230727 | 140400 | 5328680950 | 35600 | 35600 | 35600 | 35550 | 75 |
| 295 | 20230727 | 140300 | 5326012550 | 35550 | 35550 | 35600 | 35550 | 1723 |
| 296 | 20230727 | 140200 | 5264681300 | 35550 | 35550 | 35600 | 35550 | 176 |
| 297 | 20230727 | 140100 | 5258423700 | 35550 | 35600 | 35600 | 35550 | 962 |
| 298 | 20230727 | 140000 | 5224222950 | 35600 | 35600 | 35600 | 35550 | 55 |
| 299 | 20230727 | 135900 | 5222266550 | 35600 | 35550 | 35600 | 35550 | 40 |
| 300 | 20230727 | 135800 | 5220844300 | 35550 | 35600 | 35600 | 35550 | 25 |
| 301 | 20230727 | 135700 | 5219955150 | 35550 | 35600 | 35600 | 35550 | 18 |
| 302 | 20230727 | 135600 | 5219315000 | 35550 | 35600 | 35600 | 35550 | 130 |
| 303 | 20230727 | 135500 | 5214688150 | 35600 | 35650 | 35650 | 35550 | 940 |
| 304 | 20230727 | 135400 | 5181224050 | 35650 | 35650 | 35650 | 35600 | 368 |
| 305 | 20230727 | 135300 | 5168122300 | 35600 | 35650 | 35650 | 35600 | 47 |
| 306 | 20230727 | 135200 | 5166448950 | 35600 | 35650 | 35650 | 35600 | 37 |
| 307 | 20230727 | 135100 | 5165131350 | 35650 | 35650 | 35650 | 35600 | 76 |
| 308 | 20230727 | 135000 | 5162423000 | 35650 | 35600 | 35650 | 35600 | 50 |
| 309 | 20230727 | 134900 | 5160642400 | 35600 | 35650 | 35650 | 35600 | 80 |
| 310 | 20230727 | 134800 | 5157794200 | 35600 | 35650 | 35650 | 35600 | 517 |
| 311 | 20230727 | 134700 | 5139388750 | 35600 | 35650 | 35650 | 35600 | 40 |
| 312 | 20230727 | 134600 | 5137964200 | 35650 | 35650 | 35650 | 35600 | 34 |
| 313 | 20230727 | 134500 | 5136753250 | 35650 | 35600 | 35650 | 35600 | 423 |
| 314 | 20230727 | 134400 | 5121692400 | 35600 | 35650 | 35650 | 35600 | 34 |
| 315 | 20230727 | 134300 | 5120481650 | 35650 | 35650 | 35650 | 35600 | 43 |
| 316 | 20230727 | 134200 | 5118949350 | 35600 | 35650 | 35650 | 35600 | 35 |
| 317 | 20230727 | 134100 | 5117703150 | 35650 | 35650 | 35650 | 35600 | 55 |
| 318 | 20230727 | 134000 | 5115743050 | 35600 | 35650 | 35650 | 35600 | 10 |
| 319 | 20230727 | 133900 | 5115386750 | 35600 | 35600 | 35650 | 35600 | 86 |
| 320 | 20230727 | 133800 | 5112324550 | 35600 | 35650 | 35650 | 35600 | 17 |
| 321 | 20230727 | 133700 | 5111719200 | 35650 | 35600 | 35650 | 35600 | 103 |
| 322 | 20230727 | 133600 | 5108051700 | 35600 | 35650 | 35650 | 35600 | 72 |
| 323 | 20230727 | 133500 | 5105488400 | 35600 | 35600 | 35650 | 35600 | 32 |
| 324 | 20230727 | 133400 | 5104348950 | 35650 | 35650 | 35700 | 35600 | 872 |
| 325 | 20230727 | 133300 | 5073268550 | 35700 | 35650 | 35700 | 35650 | 216 |
| 326 | 20230727 | 133200 | 5065568050 | 35700 | 35700 | 35700 | 35650 | 60 |
| 327 | 20230727 | 133100 | 5063428200 | 35700 | 35650 | 35700 | 35650 | 147 |
| 328 | 20230727 | 133000 | 5058187550 | 35700 | 35650 | 35700 | 35650 | 77 |
| 329 | 20230727 | 132900 | 5055442400 | 35700 | 35650 | 35700 | 35650 | 39 |
| 330 | 20230727 | 132800 | 5054051900 | 35700 | 35700 | 35750 | 35650 | 729 |
| 331 | 20230727 | 132700 | 5028031500 | 35750 | 35700 | 35750 | 35700 | 26 |
| 332 | 20230727 | 132600 | 5027103000 | 35750 | 35700 | 35750 | 35700 | 30 |
| 333 | 20230727 | 132500 | 5026031350 | 35750 | 35750 | 35750 | 35700 | 52 |
| 334 | 20230727 | 132400 | 5024174550 | 35750 | 35700 | 35750 | 35700 | 169 |
| 335 | 20230727 | 132300 | 5018133500 | 35750 | 35700 | 35750 | 35700 | 521 |
| 336 | 20230727 | 132200 | 4999533600 | 35750 | 35700 | 35750 | 35700 | 267 |
| 337 | 20230727 | 132100 | 4990000300 | 35750 | 35750 | 35750 | 35700 | 26 |
| 338 | 20230727 | 132000 | 4989071050 | 35700 | 35700 | 35750 | 35700 | 263 |
| 339 | 20230727 | 131900 | 4979680650 | 35700 | 35700 | 35750 | 35700 | 2737 |
| 340 | 20230727 | 131800 | 4881958650 | 35650 | 35700 | 35700 | 35650 | 32 |
| 341 | 20230727 | 131700 | 4880817350 | 35700 | 35700 | 35700 | 35650 | 555 |
| 342 | 20230727 | 131600 | 4861013700 | 35700 | 35650 | 35700 | 35650 | 27 |
| 343 | 20230727 | 131500 | 4860050400 | 35650 | 35700 | 35700 | 35650 | 64 |
| 344 | 20230727 | 131400 | 4857766200 | 35700 | 35650 | 35700 | 35650 | 50 |
| 345 | 20230727 | 131300 | 4855983600 | 35700 | 35700 | 35700 | 35650 | 89 |
| 346 | 20230727 | 131200 | 4852807100 | 35650 | 35650 | 35700 | 35650 | 30 |
| 347 | 20230727 | 131100 | 4851737350 | 35650 | 35650 | 35650 | 35650 | 37 |
| 348 | 20230727 | 131000 | 4850418300 | 35650 | 35700 | 35700 | 35650 | 29 |
| 349 | 20230727 | 130900 | 4849384400 | 35700 | 35650 | 35700 | 35650 | 30 |
| 350 | 20230727 | 130800 | 4848314700 | 35700 | 35650 | 35700 | 35650 | 235 |
| 351 | 20230727 | 130700 | 4839935850 | 35650 | 35650 | 35650 | 35650 | 34 |
| 352 | 20230727 | 130600 | 4838723750 | 35650 | 35550 | 35700 | 35550 | 4954 |
| 353 | 20230727 | 130500 | 4662303100 | 35550 | 35550 | 35550 | 35550 | 12 |
| 354 | 20230727 | 130400 | 4661876500 | 35550 | 35550 | 35550 | 35550 | 31 |
| 355 | 20230727 | 130300 | 4660774450 | 35600 | 35550 | 35600 | 35550 | 33 |
| 356 | 20230727 | 130200 | 4659601000 | 35600 | 35550 | 35600 | 35550 | 91 |
| 357 | 20230727 | 130100 | 4656365400 | 35550 | 35550 | 35600 | 35550 | 29 |
| 358 | 20230727 | 130000 | 4655334400 | 35550 | 35600 | 35600 | 35550 | 60 |
| 359 | 20230727 | 125900 | 4653200750 | 35550 | 35550 | 35550 | 35550 | 94 |
| 360 | 20230727 | 125800 | 4649859050 | 35550 | 35600 | 35600 | 35550 | 336 |
| 361 | 20230727 | 125700 | 4637912550 | 35550 | 35550 | 35550 | 35550 | 50 |
| 362 | 20230727 | 125600 | 4636135050 | 35550 | 35550 | 35550 | 35550 | 356 |
| 363 | 20230727 | 125500 | 4623479250 | 35550 | 35550 | 35600 | 35550 | 30 |
| 364 | 20230727 | 125400 | 4622412650 | 35550 | 35550 | 35600 | 35550 | 399 |
| 365 | 20230727 | 125300 | 4608226650 | 35550 | 35600 | 35600 | 35550 | 15 |
| 366 | 20230727 | 125200 | 4607693300 | 35600 | 35500 | 35600 | 35500 | 47 |
| 367 | 20230727 | 125100 | 4606023700 | 35600 | 35550 | 35600 | 35500 | 484 |
| 368 | 20230727 | 125000 | 4588817450 | 35550 | 35550 | 35550 | 35550 | 102 |
| 369 | 20230727 | 124900 | 4585191350 | 35600 | 35550 | 35600 | 35550 | 320 |
| 370 | 20230727 | 124800 | 4573813550 | 35550 | 35550 | 35550 | 35550 | 15 |
| 371 | 20230727 | 124700 | 4573280300 | 35600 | 35600 | 35600 | 35550 | 17 |
| 372 | 20230727 | 124600 | 4572675700 | 35550 | 35600 | 35600 | 35550 | 28 |
| 373 | 20230727 | 124500 | 4571680250 | 35600 | 35550 | 35600 | 35550 | 32 |
| 374 | 20230727 | 124400 | 4570542050 | 35550 | 35550 | 35600 | 35500 | 881 |
| 375 | 20230727 | 124300 | 4539259700 | 35550 | 35550 | 35550 | 35550 | 385 |
| 376 | 20230727 | 124200 | 4525572950 | 35550 | 35650 | 35650 | 35550 | 2546 |
| 377 | 20230727 | 124100 | 4434936700 | 35600 | 35650 | 35650 | 35600 | 29 |
| 378 | 20230727 | 124000 | 4433904200 | 35600 | 35600 | 35650 | 35600 | 18 |
| 379 | 20230727 | 123900 | 4433263200 | 35650 | 35650 | 35650 | 35600 | 47 |
| 380 | 20230727 | 123800 | 4431588400 | 35600 | 35600 | 35600 | 35600 | 29 |
| 381 | 20230727 | 123700 | 4430556000 | 35600 | 35600 | 35600 | 35600 | 24 |
| 382 | 20230727 | 123600 | 4429701600 | 35600 | 35600 | 35600 | 35600 | 30 |
| 383 | 20230727 | 123500 | 4428633600 | 35650 | 35600 | 35650 | 35600 | 921 |
| 384 | 20230727 | 123400 | 4395841850 | 35600 | 35550 | 35600 | 35550 | 136 |
| 385 | 20230727 | 123300 | 4391006300 | 35550 | 35550 | 35550 | 35550 | 121 |
| 386 | 20230727 | 123200 | 4386704750 | 35600 | 35550 | 35600 | 35550 | 25 |
| 387 | 20230727 | 123100 | 4385815400 | 35550 | 35550 | 35550 | 35550 | 62 |
| 388 | 20230727 | 123000 | 4383611300 | 35550 | 35600 | 35600 | 35550 | 54 |
| 389 | 20230727 | 122900 | 4381690900 | 35600 | 35600 | 35600 | 35500 | 27 |
| 390 | 20230727 | 122800 | 4380731900 | 35600 | 35500 | 35600 | 35500 | 15 |
| 391 | 20230727 | 122700 | 4380199000 | 35600 | 35500 | 35600 | 35500 | 81 |
| 392 | 20230727 | 122600 | 4377323100 | 35500 | 35500 | 35500 | 35500 | 12 |
| 393 | 20230727 | 122500 | 4376897100 | 35550 | 35550 | 35550 | 35550 | 14 |
| 394 | 20230727 | 122400 | 4376399400 | 35550 | 35500 | 35550 | 35500 | 29 |
| 395 | 20230727 | 122300 | 4375368850 | 35500 | 35600 | 35600 | 35500 | 402 |
| 396 | 20230727 | 122200 | 4361078750 | 35550 | 35550 | 35550 | 35550 | 27 |
| 397 | 20230727 | 122100 | 4360118900 | 35550 | 35550 | 35600 | 35550 | 37 |
| 398 | 20230727 | 122000 | 4358802650 | 35550 | 35600 | 35600 | 35550 | 127 |
| 399 | 20230727 | 121900 | 4354282100 | 35600 | 35550 | 35600 | 35550 | 123 |
| 400 | 20230727 | 121800 | 4349904750 | 35600 | 35600 | 35650 | 35600 | 989 |
| 401 | 20230727 | 121700 | 4314696300 | 35650 | 35600 | 35650 | 35600 | 63 |
| 402 | 20230727 | 121600 | 4312452250 | 35600 | 35600 | 35600 | 35600 | 12 |
| 403 | 20230727 | 121500 | 4312025050 | 35650 | 35650 | 35650 | 35600 | 24 |
| 404 | 20230727 | 121400 | 4311170050 | 35650 | 35600 | 35650 | 35600 | 25 |
| 405 | 20230727 | 121300 | 4310279800 | 35600 | 35650 | 35650 | 35600 | 335 |
| 406 | 20230727 | 121200 | 4298338350 | 35650 | 35600 | 35650 | 35600 | 3270 |
| 407 | 20230727 | 121100 | 4181814100 | 35600 | 35600 | 35600 | 35600 | 27 |
| 408 | 20230727 | 121000 | 4180852900 | 35650 | 35650 | 35650 | 35600 | 112 |
| 409 | 20230727 | 120900 | 4176860650 | 35600 | 35650 | 35650 | 35600 | 33 |
| 410 | 20230727 | 120800 | 4175685750 | 35600 | 35600 | 35600 | 35600 | 100 |
| 411 | 20230727 | 120700 | 4172125750 | 35600 | 35600 | 35650 | 35600 | 150 |
| 412 | 20230727 | 120600 | 4166785700 | 35600 | 35550 | 35600 | 35550 | 161 |
| 413 | 20230727 | 120500 | 4161054700 | 35650 | 35600 | 35650 | 35600 | 584 |
| 414 | 20230727 | 120400 | 4140261800 | 35600 | 35600 | 35650 | 35600 | 1137 |
| 415 | 20230727 | 120300 | 4099784450 | 35550 | 35600 | 35600 | 35550 | 45 |
| 416 | 20230727 | 120200 | 4098184550 | 35550 | 35550 | 35550 | 35550 | 63 |
| 417 | 20230727 | 120100 | 4095944900 | 35550 | 35550 | 35600 | 35550 | 159 |
| 418 | 20230727 | 120000 | 4090292350 | 35550 | 35550 | 35600 | 35550 | 90 |
| 419 | 20230727 | 115900 | 4087092750 | 35600 | 35600 | 35600 | 35550 | 2402 |
| 420 | 20230727 | 115800 | 4001688450 | 35600 | 35600 | 35600 | 35550 | 162 |
| 421 | 20230727 | 115700 | 3995927550 | 35600 | 35550 | 35600 | 35550 | 56 |
| 422 | 20230727 | 115600 | 3993935750 | 35550 | 35600 | 35600 | 35550 | 13 |
| 423 | 20230727 | 115500 | 3993473550 | 35550 | 35550 | 35600 | 35550 | 154 |
| 424 | 20230727 | 115400 | 3987992300 | 35550 | 35550 | 35550 | 35550 | 37 |
| 425 | 20230727 | 115300 | 3986676950 | 35600 | 35550 | 35600 | 35550 | 26 |
| 426 | 20230727 | 115200 | 3985752000 | 35650 | 35550 | 35650 | 35550 | 100 |
| 427 | 20230727 | 115100 | 3982190450 | 35600 | 35600 | 35650 | 35600 | 196 |
| 428 | 20230727 | 115000 | 3975212700 | 35650 | 35600 | 35650 | 35600 | 55 |
| 429 | 20230727 | 114900 | 3973252850 | 35600 | 35550 | 35600 | 35550 | 886 |
| 430 | 20230727 | 114800 | 3941713600 | 35550 | 35600 | 35600 | 35550 | 22 |
| 431 | 20230727 | 114700 | 3940931100 | 35600 | 35550 | 35600 | 35550 | 15 |
| 432 | 20230727 | 114600 | 3940397750 | 35550 | 35550 | 35550 | 35550 | 16 |
| 433 | 20230727 | 114500 | 3939828950 | 35550 | 35550 | 35600 | 35550 | 1431 |
| 434 | 20230727 | 114400 | 3888886800 | 35550 | 35500 | 35600 | 35500 | 1333 |
| 435 | 20230727 | 114300 | 3841486050 | 35500 | 35550 | 35550 | 35500 | 176 |
| 436 | 20230727 | 114200 | 3835230700 | 35550 | 35550 | 35550 | 35500 | 157 |
| 437 | 20230727 | 114100 | 3829650100 | 35550 | 35500 | 35550 | 35500 | 19 |
| 438 | 20230727 | 114000 | 3828975400 | 35550 | 35550 | 35550 | 35500 | 33 |
| 439 | 20230727 | 113900 | 3827803600 | 35550 | 35550 | 35550 | 35500 | 305 |
| 440 | 20230727 | 113800 | 3816970800 | 35500 | 35500 | 35500 | 35500 | 39 |
| 441 | 20230727 | 113700 | 3815586300 | 35500 | 35400 | 35550 | 35400 | 5767 |
| 442 | 20230727 | 113600 | 3610906750 | 35400 | 35400 | 35400 | 35400 | 33 |
| 443 | 20230727 | 113500 | 3609738550 | 35400 | 35450 | 35450 | 35400 | 1031 |
| 444 | 20230727 | 113400 | 3573240950 | 35450 | 35400 | 35450 | 35400 | 15 |
| 445 | 20230727 | 113300 | 3572709900 | 35450 | 35400 | 35450 | 35400 | 1311 |
| 446 | 20230727 | 113200 | 3526235550 | 35400 | 35400 | 35400 | 35400 | 29 |
| 447 | 20230727 | 113100 | 3525208950 | 35450 | 35400 | 35450 | 35400 | 85 |
| 448 | 20230727 | 113000 | 3522199550 | 35400 | 35400 | 35450 | 35400 | 17 |
| 449 | 20230727 | 112900 | 3521597600 | 35400 | 35350 | 35400 | 35350 | 323 |
| 450 | 20230727 | 112800 | 3510169850 | 35450 | 35350 | 35450 | 35350 | 314 |
| 451 | 20230727 | 112700 | 3499048400 | 35400 | 35350 | 35400 | 35350 | 82 |
| 452 | 20230727 | 112600 | 3496146350 | 35350 | 35400 | 35450 | 35350 | 201 |
| 453 | 20230727 | 112500 | 3489031450 | 35400 | 35400 | 35450 | 35400 | 160 |
| 454 | 20230727 | 112400 | 3483367350 | 35400 | 35350 | 35450 | 35350 | 526 |
| 455 | 20230727 | 112300 | 3464747600 | 35350 | 35350 | 35400 | 35350 | 155 |
| 456 | 20230727 | 112200 | 3459263550 | 35350 | 35350 | 35400 | 35350 | 27 |
| 457 | 20230727 | 112100 | 3458309050 | 35350 | 35400 | 35400 | 35350 | 2101 |
| 458 | 20230727 | 112000 | 3383934400 | 35400 | 35400 | 35400 | 35400 | 612 |
| 459 | 20230727 | 111900 | 3362269600 | 35450 | 35450 | 35450 | 35400 | 40 |
| 460 | 20230727 | 111800 | 3360852300 | 35400 | 35400 | 35400 | 35400 | 70 |
| 461 | 20230727 | 111700 | 3358374300 | 35450 | 35450 | 35450 | 35400 | 17 |
| 462 | 20230727 | 111600 | 3357772250 | 35400 | 35400 | 35450 | 35400 | 329 |
| 463 | 20230727 | 111500 | 3346125600 | 35400 | 35400 | 35450 | 35400 | 1870 |
| 464 | 20230727 | 111400 | 3279920250 | 35400 | 35450 | 35450 | 35400 | 267 |
| 465 | 20230727 | 111300 | 3270467150 | 35450 | 35400 | 35450 | 35400 | 28 |
| 466 | 20230727 | 111200 | 3269475900 | 35400 | 35450 | 35450 | 35400 | 53 |
| 467 | 20230727 | 111100 | 3267598350 | 35400 | 35400 | 35400 | 35400 | 134 |
| 468 | 20230727 | 111000 | 3262854750 | 35400 | 35400 | 35450 | 35400 | 19 |
| 469 | 20230727 | 110900 | 3262181950 | 35450 | 35400 | 35450 | 35400 | 21 |
| 470 | 20230727 | 110800 | 3261438300 | 35400 | 35450 | 35450 | 35400 | 51 |
| 471 | 20230727 | 110700 | 3259632850 | 35400 | 35400 | 35400 | 35400 | 28 |
| 472 | 20230727 | 110600 | 3258641650 | 35400 | 35400 | 35400 | 35400 | 138 |
| 473 | 20230727 | 110500 | 3253756450 | 35450 | 35350 | 35450 | 35350 | 236 |
| 474 | 20230727 | 110400 | 3245403250 | 35350 | 35350 | 35400 | 35350 | 117 |
| 475 | 20230727 | 110300 | 3241262600 | 35350 | 35400 | 35400 | 35350 | 341 |
| 476 | 20230727 | 110200 | 3229201850 | 35400 | 35400 | 35450 | 35400 | 44 |
| 477 | 20230727 | 110100 | 3227644200 | 35400 | 35400 | 35400 | 35400 | 117 |
| 478 | 20230727 | 110000 | 3223502400 | 35400 | 35400 | 35450 | 35400 | 1878 |
| 479 | 20230727 | 105900 | 3157009700 | 35400 | 35400 | 35450 | 35400 | 182 |
| 480 | 20230727 | 105800 | 3150566750 | 35450 | 35500 | 35500 | 35450 | 1204 |
| 481 | 20230727 | 105700 | 3107882050 | 35450 | 35450 | 35500 | 35450 | 1152 |
| 482 | 20230727 | 105600 | 3067043550 | 35450 | 35400 | 35450 | 35400 | 16 |
| 483 | 20230727 | 105500 | 3066477100 | 35400 | 35450 | 35450 | 35400 | 411 |
| 484 | 20230727 | 105400 | 3051907750 | 35450 | 35500 | 35500 | 35400 | 1826 |
| 485 | 20230727 | 105300 | 2987114000 | 35500 | 35400 | 35500 | 35400 | 1337 |
| 486 | 20230727 | 105200 | 2939717900 | 35450 | 35450 | 35500 | 35400 | 2640 |
| 487 | 20230727 | 105100 | 2846132050 | 35450 | 35450 | 35450 | 35400 | 39 |
| 488 | 20230727 | 105000 | 2844750950 | 35400 | 35400 | 35450 | 35400 | 15 |
| 489 | 20230727 | 104900 | 2844219800 | 35450 | 35400 | 35450 | 35400 | 29 |
| 490 | 20230727 | 104800 | 2843193050 | 35400 | 35400 | 35450 | 35400 | 25 |
| 491 | 20230727 | 104700 | 2842307450 | 35400 | 35400 | 35500 | 35400 | 2330 |
| 492 | 20230727 | 104600 | 2759708850 | 35400 | 35350 | 35450 | 35350 | 1229 |
| 493 | 20230727 | 104500 | 2716202700 | 35350 | 35350 | 35400 | 35350 | 1299 |
| 494 | 20230727 | 104400 | 2670283000 | 35350 | 35300 | 35350 | 35300 | 38 |
| 495 | 20230727 | 104300 | 2668940350 | 35350 | 35350 | 35350 | 35300 | 31 |
| 496 | 20230727 | 104200 | 2667845200 | 35300 | 35300 | 35350 | 35300 | 20 |
| 497 | 20230727 | 104100 | 2667138950 | 35350 | 35300 | 35350 | 35300 | 23 |
| 498 | 20230727 | 104000 | 2666326500 | 35300 | 35300 | 35350 | 35300 | 113 |
| 499 | 20230727 | 103900 | 2662332950 | 35350 | 35300 | 35350 | 35300 | 28 |
| 500 | 20230727 | 103800 | 2661344000 | 35300 | 35350 | 35350 | 35300 | 160 |
| 501 | 20230727 | 103700 | 2655695600 | 35350 | 35300 | 35350 | 35300 | 56 |
| 502 | 20230727 | 103600 | 2653717800 | 35350 | 35200 | 35350 | 35200 | 246 |
| 503 | 20230727 | 103500 | 2645035150 | 35200 | 35300 | 35300 | 35200 | 21 |
| 504 | 20230727 | 103400 | 2644295800 | 35200 | 35300 | 35300 | 35200 | 918 |
| 505 | 20230727 | 103300 | 2611968800 | 35300 | 35250 | 35350 | 35250 | 1702 |
| 506 | 20230727 | 103200 | 2551973150 | 35250 | 35250 | 35350 | 35250 | 455 |
| 507 | 20230727 | 103100 | 2535923100 | 35250 | 35300 | 35300 | 35250 | 298 |
| 508 | 20230727 | 103000 | 2525408900 | 35300 | 35300 | 35300 | 35250 | 1077 |
| 509 | 20230727 | 102900 | 2487390850 | 35250 | 35350 | 35350 | 35250 | 1020 |
| 510 | 20230727 | 102800 | 2451383650 | 35300 | 35250 | 35350 | 35250 | 469 |
| 511 | 20230727 | 102700 | 2434825250 | 35250 | 35250 | 35250 | 35250 | 14 |
| 512 | 20230727 | 102600 | 2434331750 | 35300 | 35300 | 35350 | 35300 | 647 |
| 513 | 20230727 | 102500 | 2411491100 | 35300 | 35300 | 35300 | 35300 | 433 |
| 514 | 20230727 | 102400 | 2396206200 | 35250 | 35300 | 35350 | 35250 | 45 |
| 515 | 20230727 | 102300 | 2394617850 | 35250 | 35300 | 35350 | 35250 | 392 |
| 516 | 20230727 | 102200 | 2380780300 | 35250 | 35250 | 35350 | 35250 | 133 |
| 517 | 20230727 | 102100 | 2376086250 | 35250 | 35250 | 35300 | 35250 | 381 |
| 518 | 20230727 | 102000 | 2362655700 | 35250 | 35350 | 35350 | 35250 | 274 |
| 519 | 20230727 | 101900 | 2352983600 | 35350 | 35350 | 35350 | 35300 | 318 |
| 520 | 20230727 | 101800 | 2341757950 | 35300 | 35300 | 35350 | 35300 | 24 |
| 521 | 20230727 | 101700 | 2340910700 | 35350 | 35350 | 35350 | 35300 | 1513 |
| 522 | 20230727 | 101600 | 2287449400 | 35350 | 35200 | 35350 | 35200 | 748 |
| 523 | 20230727 | 101500 | 2261054450 | 35200 | 35250 | 35300 | 35200 | 527 |
| 524 | 20230727 | 101400 | 2242494350 | 35300 | 35300 | 35300 | 35200 | 31 |
| 525 | 20230727 | 101300 | 2241401150 | 35300 | 35200 | 35300 | 35200 | 419 |
| 526 | 20230727 | 101200 | 2226631800 | 35200 | 35200 | 35300 | 35200 | 493 |
| 527 | 20230727 | 101100 | 2209271700 | 35250 | 35200 | 35250 | 35200 | 9 |
| 528 | 20230727 | 101000 | 2208954500 | 35200 | 35250 | 35250 | 35200 | 324 |
| 529 | 20230727 | 100900 | 2197536550 | 35200 | 35200 | 35200 | 35200 | 16 |
| 530 | 20230727 | 100800 | 2196973350 | 35200 | 35150 | 35250 | 35100 | 2146 |
| 531 | 20230727 | 100700 | 2121505550 | 35200 | 35200 | 35300 | 35200 | 68 |
| 532 | 20230727 | 100600 | 2119111850 | 35300 | 35250 | 35300 | 35150 | 1037 |
| 533 | 20230727 | 100500 | 2082607700 | 35250 | 35250 | 35250 | 35250 | 12 |
| 534 | 20230727 | 100400 | 2082184700 | 35300 | 35250 | 35300 | 35250 | 153 |
| 535 | 20230727 | 100300 | 2076791400 | 35250 | 35250 | 35300 | 35250 | 1701 |
| 536 | 20230727 | 100200 | 2016819700 | 35300 | 35300 | 35300 | 35250 | 1014 |
| 537 | 20230727 | 100100 | 1981041100 | 35350 | 35350 | 35350 | 35300 | 25 |
| 538 | 20230727 | 100000 | 1980158350 | 35350 | 35350 | 35350 | 35300 | 278 |
| 539 | 20230727 | 095900 | 1970341750 | 35300 | 35300 | 35350 | 35300 | 919 |
| 540 | 20230727 | 095800 | 1937900950 | 35300 | 35400 | 35450 | 35300 | 1144 |
| 541 | 20230727 | 095700 | 1897375650 | 35350 | 35300 | 35450 | 35250 | 3214 |
| 542 | 20230727 | 095600 | 1783754550 | 35350 | 35300 | 35350 | 35300 | 264 |
| 543 | 20230727 | 095500 | 1774433250 | 35300 | 35300 | 35350 | 35300 | 238 |
| 544 | 20230727 | 095400 | 1766026600 | 35300 | 35250 | 35300 | 35250 | 1402 |
| 545 | 20230727 | 095300 | 1716536100 | 35300 | 35250 | 35300 | 35250 | 11 |
| 546 | 20230727 | 095200 | 1716148250 | 35300 | 35200 | 35300 | 35200 | 3286 |
| 547 | 20230727 | 095100 | 1600310350 | 35200 | 35250 | 35250 | 35200 | 150 |
| 548 | 20230727 | 095000 | 1595023050 | 35250 | 35250 | 35250 | 35200 | 101 |
| 549 | 20230727 | 094900 | 1591465750 | 35200 | 35200 | 35250 | 35200 | 144 |
| 550 | 20230727 | 094800 | 1586396900 | 35200 | 35100 | 35200 | 35100 | 1103 |
| 551 | 20230727 | 094700 | 1547602700 | 35100 | 35100 | 35100 | 35100 | 31 |
| 552 | 20230727 | 094600 | 1546514600 | 35100 | 35200 | 35200 | 35100 | 1070 |
| 553 | 20230727 | 094500 | 1508908250 | 35200 | 35200 | 35200 | 35200 | 13 |
| 554 | 20230727 | 094400 | 1508450650 | 35200 | 35150 | 35200 | 35150 | 377 |
| 555 | 20230727 | 094300 | 1495198400 | 35150 | 35200 | 35200 | 35150 | 165 |
| 556 | 20230727 | 094200 | 1489391400 | 35200 | 35200 | 35200 | 35150 | 177 |
| 557 | 20230727 | 094100 | 1483166450 | 35200 | 35150 | 35200 | 35150 | 135 |
| 558 | 20230727 | 094000 | 1478419500 | 35150 | 35050 | 35200 | 35050 | 9434 |
| 559 | 20230727 | 093900 | 1147580250 | 35000 | 35000 | 35000 | 35000 | 136 |
| 560 | 20230727 | 093800 | 1142820250 | 35050 | 35050 | 35050 | 35000 | 115 |
| 561 | 20230727 | 093700 | 1138791100 | 35050 | 35000 | 35050 | 35000 | 106 |
| 562 | 20230727 | 093600 | 1135080950 | 35000 | 35000 | 35050 | 35000 | 226 |
| 563 | 20230727 | 093500 | 1127170900 | 34950 | 35000 | 35000 | 34950 | 170 |
| 564 | 20230727 | 093400 | 1121225600 | 35100 | 35000 | 35100 | 35000 | 505 |
| 565 | 20230727 | 093300 | 1103533250 | 35000 | 35050 | 35050 | 35000 | 325 |
| 566 | 20230727 | 093200 | 1092158200 | 35050 | 35150 | 35150 | 35050 | 418 |
| 567 | 20230727 | 093100 | 1077499000 | 35150 | 35200 | 35200 | 35100 | 248 |
| 568 | 20230727 | 093000 | 1068791100 | 35150 | 35100 | 35150 | 35100 | 873 |
| 569 | 20230727 | 092900 | 1038117450 | 35100 | 35100 | 35150 | 35100 | 97 |
| 570 | 20230727 | 092800 | 1034708850 | 35050 | 35100 | 35150 | 35050 | 776 |
| 571 | 20230727 | 092700 | 1007442250 | 35150 | 35000 | 35150 | 35000 | 35 |
| 572 | 20230727 | 092600 | 1006214100 | 35000 | 35150 | 35150 | 35000 | 255 |
| 573 | 20230727 | 092500 | 997274000 | 35100 | 35100 | 35150 | 35100 | 1788 |
| 574 | 20230727 | 092400 | 934506300 | 35050 | 35050 | 35050 | 35050 | 1135 |
| 575 | 20230727 | 092300 | 894724550 | 35050 | 35050 | 35050 | 35050 | 36 |
| 576 | 20230727 | 092200 | 893462750 | 35050 | 35050 | 35050 | 35000 | 170 |
| 577 | 20230727 | 092100 | 887504350 | 35050 | 35050 | 35050 | 35050 | 190 |
| 578 | 20230727 | 092000 | 880844850 | 35050 | 35000 | 35100 | 35000 | 863 |
| 579 | 20230727 | 091900 | 850617100 | 35050 | 35000 | 35050 | 35000 | 746 |
| 580 | 20230727 | 091800 | 824504900 | 35050 | 35000 | 35050 | 35000 | 525 |
| 581 | 20230727 | 091700 | 806128000 | 35100 | 35050 | 35100 | 35050 | 555 |
| 582 | 20230727 | 091600 | 786669500 | 35050 | 34900 | 35050 | 34900 | 1498 |
| 583 | 20230727 | 091500 | 734261200 | 34900 | 34950 | 34950 | 34900 | 456 |
| 584 | 20230727 | 091400 | 718325350 | 35000 | 34950 | 35000 | 34950 | 8 |
| 585 | 20230727 | 091300 | 718045400 | 34950 | 35050 | 35050 | 34950 | 50 |
| 586 | 20230727 | 091200 | 716295450 | 35050 | 35100 | 35100 | 35050 | 22 |
| 587 | 20230727 | 091100 | 715523350 | 35000 | 35050 | 35050 | 35000 | 146 |
| 588 | 20230727 | 091000 | 710409400 | 35050 | 35100 | 35100 | 35000 | 445 |
| 589 | 20230727 | 090900 | 694815900 | 35050 | 35000 | 35050 | 35000 | 933 |
| 590 | 20230727 | 090800 | 662126400 | 35050 | 35100 | 35100 | 35050 | 426 |
| 591 | 20230727 | 090700 | 647195000 | 34900 | 35150 | 35150 | 34900 | 403 |
| 592 | 20230727 | 090600 | 633081750 | 35150 | 35100 | 35200 | 34850 | 2668 |
| 593 | 20230727 | 090500 | 539333400 | 35150 | 34900 | 35150 | 34850 | 4482 |
| 594 | 20230727 | 090400 | 382474600 | 34950 | 34950 | 35000 | 34900 | 9083 |
| 595 | 20230727 | 090300 | 64704050 | 34900 | 34800 | 34950 | 34800 | 453 |
| 596 | 20230727 | 090200 | 48911100 | 34800 | 34750 | 34800 | 34700 | 572 |
| 597 | 20230727 | 090100 | 29054050 | 34750 | 34750 | 34800 | 34700 | 304 |
| 598 | 20230727 | 090000 | 18492200 | 34700 | 34700 | 34900 | 34700 | 532 |