34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 3 | 20230727 | 192600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20230727 | 192500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20230727 | 192400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20230727 | 192300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20230727 | 192200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20230727 | 192100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20230727 | 192000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20230727 | 191900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20230727 | 191800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20230727 | 191700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20230727 | 191600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20230727 | 191500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20230727 | 191400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20230727 | 191300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20230727 | 191200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20230727 | 191100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20230727 | 191000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20230727 | 190900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20230727 | 190800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20230727 | 190700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20230727 | 190600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20230727 | 190500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20230727 | 190400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20230727 | 190300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20230727 | 190200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20230727 | 190100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20230727 | 190000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20230727 | 185900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20230727 | 185800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20230727 | 185700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 33 | 20230727 | 185600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20230727 | 185500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20230727 | 185400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20230727 | 185300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20230727 | 185200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20230727 | 185100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20230727 | 185000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20230727 | 184900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20230727 | 184800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20230727 | 184700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20230727 | 184600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20230727 | 184500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20230727 | 184400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20230727 | 184300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20230727 | 184200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20230727 | 184100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20230727 | 184000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20230727 | 183900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20230727 | 183800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20230727 | 183700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20230727 | 183600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20230727 | 183500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20230727 | 183400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20230727 | 183300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20230727 | 183200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20230727 | 183100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20230727 | 183000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20230727 | 182900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20230727 | 182800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20230727 | 182700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 63 | 20230727 | 182600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20230727 | 182500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20230727 | 182400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20230727 | 182300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20230727 | 182200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20230727 | 182100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20230727 | 182000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20230727 | 181900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20230727 | 181800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20230727 | 181700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20230727 | 181600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20230727 | 181500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20230727 | 181400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20230727 | 181300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20230727 | 181200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20230727 | 181100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20230727 | 181000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20230727 | 180900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20230727 | 180800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20230727 | 180700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20230727 | 180600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20230727 | 180500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20230727 | 180400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20230727 | 180300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20230727 | 180200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20230727 | 180100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20230727 | 180000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20230727 | 175900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20230727 | 175800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20230727 | 175700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 93 | 20230727 | 175600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20230727 | 175500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20230727 | 175400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20230727 | 175300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20230727 | 175200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20230727 | 175100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20230727 | 175000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20230727 | 174900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20230727 | 174800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20230727 | 174700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20230727 | 174600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20230727 | 174500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20230727 | 174400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20230727 | 174300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20230727 | 174200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20230727 | 174100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20230727 | 174000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20230727 | 173900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20230727 | 173800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20230727 | 173700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20230727 | 173600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20230727 | 173500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20230727 | 173400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20230727 | 173300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20230727 | 173200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20230727 | 173100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20230727 | 173000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20230727 | 172900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20230727 | 172800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20230727 | 172700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 123 | 20230727 | 172600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20230727 | 172500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20230727 | 172400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20230727 | 172300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20230727 | 172200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20230727 | 172100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20230727 | 172000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20230727 | 171900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20230727 | 171800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20230727 | 171700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20230727 | 171600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20230727 | 171500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20230727 | 171400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20230727 | 171300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20230727 | 171200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20230727 | 171100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20230727 | 171000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20230727 | 170900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20230727 | 170800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20230727 | 170700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20230727 | 170600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20230727 | 170500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20230727 | 170400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20230727 | 170300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20230727 | 170200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20230727 | 170100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20230727 | 170000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20230727 | 165900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20230727 | 165800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20230727 | 165700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 153 | 20230727 | 165600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20230727 | 165500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20230727 | 165400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20230727 | 165300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20230727 | 165200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20230727 | 165100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20230727 | 165000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20230727 | 164900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20230727 | 164800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20230727 | 164700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20230727 | 164600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20230727 | 164500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20230727 | 164400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20230727 | 164300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20230727 | 164200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20230727 | 164100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20230727 | 164000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20230727 | 163900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20230727 | 163800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20230727 | 163700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20230727 | 163600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20230727 | 163500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20230727 | 163400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20230727 | 163300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20230727 | 163200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20230727 | 163100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20230727 | 163000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20230727 | 162900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20230727 | 162800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20230727 | 162700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 183 | 20230727 | 162600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20230727 | 162500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20230727 | 162400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20230727 | 162300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20230727 | 162200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20230727 | 162100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20230727 | 162000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20230727 | 161900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20230727 | 161800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20230727 | 161700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20230727 | 161600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20230727 | 161500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20230727 | 161400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20230727 | 161300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20230727 | 161200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20230727 | 161100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20230727 | 161000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20230727 | 160900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20230727 | 160800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20230727 | 160700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20230727 | 160600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20230727 | 160500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20230727 | 160400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20230727 | 160300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20230727 | 160200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20230727 | 160100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20230727 | 160000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20230727 | 155900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20230727 | 155800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20230727 | 155700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 213 | 20230727 | 155600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20230727 | 155500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20230727 | 155400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20230727 | 155300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20230727 | 155200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20230727 | 155100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20230727 | 155000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20230727 | 154900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20230727 | 154800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20230727 | 154700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20230727 | 154600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20230727 | 154500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20230727 | 154400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20230727 | 154300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20230727 | 154200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20230727 | 154100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20230727 | 154000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20230727 | 153900 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20230727 | 153800 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20230727 | 153700 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20230727 | 153600 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20230727 | 153500 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20230727 | 153400 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20230727 | 153300 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20230727 | 153200 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20230727 | 153100 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20230727 | 153000 | 35752012800 | 45600 | 45600 | 45600 | 45600 | 9372 |
| 240 | 20230727 | 152900 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 241 | 20230727 | 152800 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 242 | 20230727 | 152700 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 243 | 20230727 | 152600 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 244 | 20230727 | 152500 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 245 | 20230727 | 152400 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 246 | 20230727 | 152300 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 247 | 20230727 | 152200 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 248 | 20230727 | 152100 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 249 | 20230727 | 152000 | 35324649600 | 45450 | 45450 | 45450 | 45450 | 0 |
| 250 | 20230727 | 151900 | 35324649600 | 45450 | 45500 | 45550 | 45450 | 1799 |
| 251 | 20230727 | 151800 | 35242827350 | 45500 | 45500 | 45500 | 45450 | 1626 |
| 252 | 20230727 | 151700 | 35168899500 | 45500 | 45500 | 45550 | 45350 | 891 |
| 253 | 20230727 | 151600 | 35128413050 | 45400 | 45350 | 45550 | 45350 | 1399 |
| 254 | 20230727 | 151500 | 35064803450 | 45350 | 45400 | 45450 | 45350 | 880 |
| 255 | 20230727 | 151400 | 35024866900 | 45400 | 45300 | 45450 | 45300 | 2071 |
| 256 | 20230727 | 151300 | 34930864950 | 45300 | 45200 | 45350 | 45200 | 907 |
| 257 | 20230727 | 151200 | 34889798650 | 45200 | 45200 | 45300 | 45200 | 582 |
| 258 | 20230727 | 151100 | 34863468350 | 45150 | 45200 | 45200 | 45150 | 210 |
| 259 | 20230727 | 151000 | 34853986300 | 45200 | 45350 | 45350 | 44950 | 6291 |
| 260 | 20230727 | 150900 | 34570057350 | 45300 | 45300 | 45450 | 45250 | 2085 |
| 261 | 20230727 | 150800 | 34475460950 | 45300 | 45400 | 45400 | 45250 | 2223 |
| 262 | 20230727 | 150700 | 34374661450 | 45400 | 45400 | 45450 | 45350 | 1675 |
| 263 | 20230727 | 150600 | 34298624650 | 45400 | 45250 | 45450 | 45200 | 1617 |
| 264 | 20230727 | 150500 | 34225355000 | 45200 | 45500 | 45500 | 45150 | 2759 |
| 265 | 20230727 | 150400 | 34100325900 | 45450 | 45750 | 45750 | 45450 | 4174 |
| 266 | 20230727 | 150300 | 33910066000 | 45700 | 45850 | 46050 | 45700 | 9612 |
| 267 | 20230727 | 150200 | 33468338550 | 45650 | 45700 | 45850 | 45650 | 1731 |
| 268 | 20230727 | 150100 | 33389218950 | 45650 | 45650 | 45700 | 45550 | 2366 |
| 269 | 20230727 | 150000 | 33281313350 | 45650 | 45800 | 45800 | 45600 | 2915 |
| 270 | 20230727 | 145900 | 33148084500 | 45800 | 46000 | 46000 | 45750 | 6091 |
| 271 | 20230727 | 145800 | 32868667600 | 46000 | 45950 | 46000 | 45900 | 5564 |
| 272 | 20230727 | 145700 | 32612824950 | 46000 | 45800 | 46000 | 45700 | 9100 |
| 273 | 20230727 | 145600 | 32194969200 | 45750 | 45900 | 45900 | 45750 | 5186 |
| 274 | 20230727 | 145500 | 31957058450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20230727 | 145400 | 31957058450 | 45850 | 45600 | 45850 | 45600 | 15881 |
| 276 | 20230727 | 145300 | 31230525800 | 45600 | 45750 | 45750 | 45550 | 3981 |
| 277 | 20230727 | 145200 | 31048684200 | 45700 | 45800 | 45850 | 45600 | 5491 |
| 278 | 20230727 | 145100 | 30797376600 | 45800 | 45750 | 45850 | 45700 | 5662 |
| 279 | 20230727 | 145000 | 30538229350 | 45750 | 45550 | 45750 | 45550 | 3575 |
| 280 | 20230727 | 144900 | 30374928050 | 45500 | 45650 | 45800 | 45450 | 8013 |
| 281 | 20230727 | 144800 | 30008949200 | 45600 | 45000 | 45600 | 45000 | 4434 |
| 282 | 20230727 | 144700 | 29808334850 | 45000 | 45250 | 45300 | 45000 | 3177 |
| 283 | 20230727 | 144600 | 29665035850 | 45300 | 45100 | 45300 | 45100 | 1428 |
| 284 | 20230727 | 144500 | 29600536050 | 45050 | 45400 | 45450 | 45050 | 4026 |
| 285 | 20230727 | 144400 | 29418373100 | 45350 | 45550 | 45550 | 45350 | 2649 |
| 286 | 20230727 | 144300 | 29297939950 | 45550 | 45650 | 45650 | 45400 | 2601 |
| 287 | 20230727 | 144200 | 29179517950 | 45650 | 45650 | 45750 | 45600 | 3690 |
| 288 | 20230727 | 144100 | 29010944400 | 45650 | 45650 | 45700 | 45600 | 2752 |
| 289 | 20230727 | 144000 | 28885275150 | 45650 | 45650 | 45650 | 45600 | 2036 |
| 290 | 20230727 | 143900 | 28792378100 | 45650 | 45550 | 45650 | 45550 | 3293 |
| 291 | 20230727 | 143800 | 28642209600 | 45550 | 45500 | 45550 | 45500 | 2233 |
| 292 | 20230727 | 143700 | 28540510850 | 45550 | 45500 | 45550 | 45350 | 2601 |
| 293 | 20230727 | 143600 | 28422203150 | 45450 | 45550 | 45600 | 45450 | 3021 |
| 294 | 20230727 | 143500 | 28284625750 | 45550 | 45600 | 45650 | 45500 | 1309 |
| 295 | 20230727 | 143400 | 28225009100 | 45600 | 45500 | 45750 | 45500 | 9129 |
| 296 | 20230727 | 143300 | 27808121200 | 45450 | 45450 | 45500 | 45400 | 1908 |
| 297 | 20230727 | 143200 | 27721380100 | 45450 | 45350 | 45450 | 45250 | 1861 |
| 298 | 20230727 | 143100 | 27636925650 | 45300 | 45400 | 45450 | 45300 | 625 |
| 299 | 20230727 | 143000 | 27608563450 | 45450 | 45450 | 45450 | 45400 | 2183 |
| 300 | 20230727 | 142900 | 27509380750 | 45450 | 45300 | 45450 | 45300 | 5750 |
| 301 | 20230727 | 142800 | 27248369250 | 45300 | 45100 | 45300 | 45100 | 2599 |
| 302 | 20230727 | 142700 | 27130948700 | 45100 | 45150 | 45150 | 45050 | 995 |
| 303 | 20230727 | 142600 | 27086066400 | 45150 | 45200 | 45200 | 45100 | 930 |
| 304 | 20230727 | 142500 | 27044085450 | 45100 | 45150 | 45300 | 45100 | 960 |
| 305 | 20230727 | 142400 | 27000764700 | 45100 | 45150 | 45350 | 45050 | 845 |
| 306 | 20230727 | 142300 | 26962610650 | 45150 | 45400 | 45400 | 45100 | 1719 |
| 307 | 20230727 | 142200 | 26884786900 | 45400 | 45400 | 45500 | 45350 | 1976 |
| 308 | 20230727 | 142100 | 26795053650 | 45400 | 45350 | 45450 | 45300 | 2386 |
| 309 | 20230727 | 142000 | 26686844550 | 45350 | 45300 | 45350 | 45300 | 1337 |
| 310 | 20230727 | 141900 | 26626222050 | 45300 | 45250 | 45350 | 45200 | 827 |
| 311 | 20230727 | 141800 | 26588752850 | 45200 | 45300 | 45350 | 45050 | 879 |
| 312 | 20230727 | 141700 | 26548979000 | 45150 | 45050 | 45150 | 45050 | 746 |
| 313 | 20230727 | 141600 | 26515311850 | 45000 | 45350 | 45350 | 45000 | 1977 |
| 314 | 20230727 | 141500 | 26426212000 | 45350 | 45350 | 45400 | 45200 | 1299 |
| 315 | 20230727 | 141400 | 26367433600 | 45350 | 45250 | 45350 | 45100 | 727 |
| 316 | 20230727 | 141300 | 26334545950 | 45200 | 45350 | 45600 | 45050 | 2071 |
| 317 | 20230727 | 141200 | 26240407950 | 45350 | 45350 | 45350 | 44950 | 813 |
| 318 | 20230727 | 141100 | 26203601200 | 45350 | 45600 | 45700 | 44850 | 8487 |
| 319 | 20230727 | 141000 | 25819561750 | 45650 | 45650 | 45750 | 45500 | 1334 |
| 320 | 20230727 | 140900 | 25758713700 | 45650 | 45700 | 45850 | 45650 | 5119 |
| 321 | 20230727 | 140800 | 25524522200 | 45700 | 45400 | 45750 | 45400 | 14214 |
| 322 | 20230727 | 140700 | 24877473400 | 45400 | 45350 | 45400 | 45300 | 3056 |
| 323 | 20230727 | 140600 | 24738827050 | 45350 | 45200 | 45350 | 45200 | 2570 |
| 324 | 20230727 | 140500 | 24622420400 | 45200 | 45250 | 45250 | 45200 | 2141 |
| 325 | 20230727 | 140400 | 24525541000 | 45200 | 45200 | 45250 | 45200 | 796 |
| 326 | 20230727 | 140300 | 24489541150 | 45200 | 45200 | 45200 | 45150 | 1111 |
| 327 | 20230727 | 140200 | 24439324300 | 45150 | 45050 | 45200 | 45050 | 1399 |
| 328 | 20230727 | 140100 | 24376193600 | 45050 | 45200 | 45200 | 45050 | 1965 |
| 329 | 20230727 | 140000 | 24287545650 | 45150 | 45250 | 45300 | 45150 | 6459 |
| 330 | 20230727 | 135900 | 23995082000 | 45250 | 45300 | 45300 | 45200 | 1194 |
| 331 | 20230727 | 135800 | 23941020700 | 45250 | 45250 | 45300 | 45200 | 699 |
| 332 | 20230727 | 135700 | 23909384500 | 45250 | 45200 | 45250 | 45200 | 264 |
| 333 | 20230727 | 135600 | 23897444350 | 45150 | 45150 | 45250 | 45100 | 4771 |
| 334 | 20230727 | 135500 | 23681647800 | 45150 | 45150 | 45250 | 45100 | 309 |
| 335 | 20230727 | 135400 | 23667702350 | 45200 | 45250 | 45250 | 45100 | 2749 |
| 336 | 20230727 | 135300 | 23543479200 | 45250 | 45250 | 45250 | 45200 | 391 |
| 337 | 20230727 | 135200 | 23525795200 | 45250 | 45150 | 45250 | 45150 | 636 |
| 338 | 20230727 | 135100 | 23497043500 | 45200 | 45150 | 45200 | 45150 | 1182 |
| 339 | 20230727 | 135000 | 23443637550 | 45150 | 45200 | 45200 | 45100 | 661 |
| 340 | 20230727 | 134900 | 23413792100 | 45150 | 45250 | 45250 | 45150 | 942 |
| 341 | 20230727 | 134800 | 23371219100 | 45250 | 45250 | 45250 | 45100 | 1135 |
| 342 | 20230727 | 134700 | 23319876150 | 45300 | 45200 | 45300 | 45200 | 1250 |
| 343 | 20230727 | 134600 | 23263327650 | 45250 | 45250 | 45250 | 45200 | 1161 |
| 344 | 20230727 | 134500 | 23210814050 | 45200 | 45050 | 45250 | 45050 | 5229 |
| 345 | 20230727 | 134400 | 22974552900 | 45000 | 44950 | 45050 | 44950 | 1640 |
| 346 | 20230727 | 134300 | 22900733000 | 44950 | 45000 | 45000 | 44900 | 527 |
| 347 | 20230727 | 134200 | 22877040450 | 45000 | 44900 | 45000 | 44900 | 304 |
| 348 | 20230727 | 134100 | 22863372500 | 45000 | 45000 | 45050 | 44900 | 766 |
| 349 | 20230727 | 134000 | 22828928350 | 45000 | 45050 | 45050 | 45000 | 144 |
| 350 | 20230727 | 133900 | 22822446550 | 45050 | 45000 | 45050 | 44900 | 1460 |
| 351 | 20230727 | 133800 | 22756825850 | 45000 | 44950 | 45050 | 44900 | 1585 |
| 352 | 20230727 | 133700 | 22685529350 | 44950 | 44900 | 44950 | 44900 | 618 |
| 353 | 20230727 | 133600 | 22657758050 | 44900 | 44950 | 44950 | 44900 | 348 |
| 354 | 20230727 | 133500 | 22642119500 | 44950 | 44900 | 44950 | 44850 | 214 |
| 355 | 20230727 | 133400 | 22632508600 | 44800 | 44850 | 44900 | 44800 | 3267 |
| 356 | 20230727 | 133300 | 22485967850 | 44750 | 44750 | 44850 | 44750 | 454 |
| 357 | 20230727 | 133200 | 22465640450 | 44700 | 44650 | 44750 | 44600 | 538 |
| 358 | 20230727 | 133100 | 22441598100 | 44600 | 44750 | 44750 | 44550 | 1589 |
| 359 | 20230727 | 133000 | 22370659200 | 44700 | 44800 | 44850 | 44700 | 972 |
| 360 | 20230727 | 132900 | 22327149950 | 44850 | 44800 | 45050 | 44800 | 922 |
| 361 | 20230727 | 132800 | 22285760000 | 44900 | 44800 | 44900 | 44750 | 814 |
| 362 | 20230727 | 132700 | 22249260750 | 44850 | 44950 | 45050 | 44850 | 1139 |
| 363 | 20230727 | 132600 | 22198061700 | 45000 | 45150 | 45200 | 45000 | 674 |
| 364 | 20230727 | 132500 | 22167686300 | 45100 | 45200 | 45200 | 45050 | 1602 |
| 365 | 20230727 | 132400 | 22095411600 | 45200 | 45100 | 45200 | 45050 | 324 |
| 366 | 20230727 | 132300 | 22080798950 | 45100 | 45100 | 45100 | 45050 | 455 |
| 367 | 20230727 | 132200 | 22060282200 | 45100 | 45000 | 45100 | 44800 | 691 |
| 368 | 20230727 | 132100 | 22029223150 | 44950 | 44750 | 45000 | 44700 | 826 |
| 369 | 20230727 | 132000 | 21992214450 | 44750 | 44850 | 44850 | 44700 | 617 |
| 370 | 20230727 | 131900 | 21964585300 | 44900 | 44950 | 45000 | 44850 | 359 |
| 371 | 20230727 | 131800 | 21948455850 | 44950 | 44900 | 45350 | 44750 | 3596 |
| 372 | 20230727 | 131700 | 21786260200 | 44850 | 45200 | 45350 | 44850 | 3199 |
| 373 | 20230727 | 131600 | 21642205650 | 45200 | 45300 | 45350 | 45150 | 1067 |
| 374 | 20230727 | 131500 | 21593969550 | 45300 | 45400 | 45400 | 45250 | 1779 |
| 375 | 20230727 | 131400 | 21513351550 | 45400 | 45250 | 45400 | 45250 | 3974 |
| 376 | 20230727 | 131300 | 21333094050 | 45300 | 45150 | 45300 | 45150 | 2952 |
| 377 | 20230727 | 131200 | 21199581000 | 45100 | 45100 | 45100 | 45050 | 1512 |
| 378 | 20230727 | 131100 | 21131393350 | 45100 | 45100 | 45100 | 45050 | 442 |
| 379 | 20230727 | 131000 | 21111461400 | 45100 | 45150 | 45150 | 44900 | 3466 |
| 380 | 20230727 | 130900 | 20955371000 | 45100 | 45100 | 45150 | 45050 | 1074 |
| 381 | 20230727 | 130800 | 20906908950 | 45150 | 45000 | 45150 | 45000 | 377 |
| 382 | 20230727 | 130700 | 20889911450 | 45000 | 45000 | 45100 | 44950 | 1417 |
| 383 | 20230727 | 130600 | 20826038800 | 45000 | 44750 | 45000 | 44750 | 1848 |
| 384 | 20230727 | 130500 | 20743077150 | 44750 | 44650 | 44800 | 44600 | 626 |
| 385 | 20230727 | 130400 | 20715108350 | 44650 | 44850 | 44850 | 44550 | 1661 |
| 386 | 20230727 | 130300 | 20640886600 | 44850 | 45000 | 45000 | 44850 | 2498 |
| 387 | 20230727 | 130200 | 20528697950 | 45000 | 45000 | 45050 | 44900 | 1695 |
| 388 | 20230727 | 130100 | 20452487400 | 45050 | 45000 | 45100 | 44950 | 1092 |
| 389 | 20230727 | 130000 | 20403340500 | 45050 | 45050 | 45200 | 45000 | 3931 |
| 390 | 20230727 | 125900 | 20226043450 | 45050 | 45300 | 45300 | 45050 | 2262 |
| 391 | 20230727 | 125800 | 20123985200 | 45300 | 44950 | 45300 | 44900 | 6067 |
| 392 | 20230727 | 125700 | 19850245400 | 44950 | 44800 | 44950 | 44650 | 1677 |
| 393 | 20230727 | 125600 | 19774955250 | 44650 | 44800 | 44850 | 44650 | 604 |
| 394 | 20230727 | 125500 | 19747960600 | 44800 | 44800 | 44950 | 44800 | 978 |
| 395 | 20230727 | 125400 | 19704135400 | 44850 | 44800 | 44950 | 44800 | 3007 |
| 396 | 20230727 | 125300 | 19569197100 | 44750 | 44600 | 44750 | 44500 | 1170 |
| 397 | 20230727 | 125200 | 19516951050 | 44450 | 44400 | 44550 | 44350 | 2140 |
| 398 | 20230727 | 125100 | 19421799700 | 44400 | 44400 | 44400 | 44350 | 595 |
| 399 | 20230727 | 125000 | 19395382000 | 44400 | 44350 | 44400 | 44300 | 298 |
| 400 | 20230727 | 124900 | 19382166350 | 44350 | 44300 | 44350 | 44300 | 688 |
| 401 | 20230727 | 124800 | 19351670750 | 44300 | 44250 | 44300 | 44200 | 312 |
| 402 | 20230727 | 124700 | 19337861900 | 44250 | 44300 | 44300 | 44200 | 217 |
| 403 | 20230727 | 124600 | 19328259450 | 44300 | 44300 | 44300 | 44100 | 276 |
| 404 | 20230727 | 124500 | 19316067100 | 44300 | 44300 | 44300 | 44150 | 131 |
| 405 | 20230727 | 124400 | 19310263950 | 44100 | 44200 | 44300 | 44100 | 415 |
| 406 | 20230727 | 124300 | 19291918800 | 44200 | 44250 | 44300 | 44200 | 869 |
| 407 | 20230727 | 124200 | 19253443050 | 44250 | 44000 | 44350 | 44000 | 509 |
| 408 | 20230727 | 124100 | 19231010650 | 44000 | 43750 | 44000 | 43750 | 111 |
| 409 | 20230727 | 124000 | 19226142650 | 44000 | 43950 | 44050 | 43750 | 834 |
| 410 | 20230727 | 123900 | 19189596200 | 43850 | 44100 | 44100 | 43850 | 413 |
| 411 | 20230727 | 123800 | 19171407900 | 43800 | 44050 | 44150 | 43800 | 461 |
| 412 | 20230727 | 123700 | 19151115100 | 44000 | 44150 | 44350 | 44000 | 891 |
| 413 | 20230727 | 123600 | 19111843250 | 44150 | 44350 | 44350 | 44150 | 511 |
| 414 | 20230727 | 123500 | 19089226450 | 44300 | 44350 | 44350 | 44300 | 54 |
| 415 | 20230727 | 123400 | 19086831600 | 44350 | 44350 | 44400 | 44250 | 245 |
| 416 | 20230727 | 123300 | 19075975900 | 44200 | 44250 | 44350 | 44200 | 501 |
| 417 | 20230727 | 123200 | 19053793450 | 44250 | 44300 | 44300 | 44100 | 398 |
| 418 | 20230727 | 123100 | 19036223350 | 44300 | 44000 | 44300 | 44000 | 1266 |
| 419 | 20230727 | 123000 | 18980412450 | 43850 | 43950 | 44000 | 43850 | 840 |
| 420 | 20230727 | 122900 | 18943486050 | 44000 | 44000 | 44000 | 43800 | 699 |
| 421 | 20230727 | 122800 | 18912778250 | 44000 | 44000 | 44000 | 43850 | 100 |
| 422 | 20230727 | 122700 | 18908382900 | 44000 | 44000 | 44000 | 43950 | 120 |
| 423 | 20230727 | 122600 | 18903102950 | 44000 | 44000 | 44000 | 43750 | 182 |
| 424 | 20230727 | 122500 | 18895108000 | 44000 | 44000 | 44000 | 43950 | 126 |
| 425 | 20230727 | 122400 | 18889564650 | 44000 | 43800 | 44000 | 43800 | 737 |
| 426 | 20230727 | 122300 | 18857174900 | 43700 | 43800 | 43900 | 43700 | 351 |
| 427 | 20230727 | 122200 | 18841798350 | 43800 | 43750 | 43900 | 43750 | 1643 |
| 428 | 20230727 | 122100 | 18769726700 | 43700 | 43400 | 43700 | 43200 | 2847 |
| 429 | 20230727 | 122000 | 18645812450 | 43400 | 43450 | 43450 | 43250 | 2372 |
| 430 | 20230727 | 121900 | 18543043650 | 43450 | 43600 | 43650 | 43450 | 688 |
| 431 | 20230727 | 121800 | 18513097300 | 43650 | 43650 | 43700 | 43600 | 313 |
| 432 | 20230727 | 121700 | 18499431600 | 43600 | 43650 | 43650 | 43600 | 93 |
| 433 | 20230727 | 121600 | 18495376650 | 43650 | 43500 | 43700 | 43500 | 182 |
| 434 | 20230727 | 121500 | 18487440850 | 43500 | 43550 | 43700 | 43500 | 658 |
| 435 | 20230727 | 121400 | 18458766850 | 43550 | 43700 | 43700 | 43300 | 1442 |
| 436 | 20230727 | 121300 | 18396169600 | 43750 | 43850 | 43850 | 43500 | 3918 |
| 437 | 20230727 | 121200 | 18225089350 | 43850 | 44050 | 44100 | 43850 | 1087 |
| 438 | 20230727 | 121100 | 18177304050 | 44050 | 44100 | 44200 | 44000 | 248 |
| 439 | 20230727 | 121000 | 18166366850 | 44200 | 44100 | 44200 | 44050 | 1103 |
| 440 | 20230727 | 120900 | 18117721700 | 44100 | 44150 | 44150 | 43950 | 878 |
| 441 | 20230727 | 120800 | 18079037500 | 44150 | 44300 | 44300 | 44150 | 1912 |
| 442 | 20230727 | 120700 | 17994524100 | 44200 | 44200 | 44200 | 44200 | 281 |
| 443 | 20230727 | 120600 | 17982103900 | 44200 | 44050 | 44200 | 44050 | 309 |
| 444 | 20230727 | 120500 | 17968449100 | 44050 | 44000 | 44200 | 44000 | 523 |
| 445 | 20230727 | 120400 | 17945418000 | 44000 | 44000 | 44100 | 43900 | 3286 |
| 446 | 20230727 | 120300 | 17800896200 | 44050 | 44100 | 44100 | 43900 | 2894 |
| 447 | 20230727 | 120200 | 17673427650 | 44200 | 44150 | 44200 | 44100 | 661 |
| 448 | 20230727 | 120100 | 17644261900 | 44150 | 44400 | 44400 | 44150 | 1579 |
| 449 | 20230727 | 120000 | 17574398150 | 44350 | 44350 | 44400 | 44300 | 226 |
| 450 | 20230727 | 115900 | 17564373650 | 44500 | 44350 | 44500 | 44350 | 640 |
| 451 | 20230727 | 115800 | 17535926750 | 44350 | 44300 | 44450 | 44300 | 299 |
| 452 | 20230727 | 115700 | 17522660250 | 44500 | 44300 | 44500 | 44250 | 3011 |
| 453 | 20230727 | 115600 | 17388893400 | 44300 | 44250 | 44300 | 44150 | 141 |
| 454 | 20230727 | 115500 | 17382659950 | 44250 | 44250 | 44400 | 44250 | 243 |
| 455 | 20230727 | 115400 | 17371892000 | 44350 | 44250 | 44350 | 44150 | 969 |
| 456 | 20230727 | 115300 | 17329013550 | 44300 | 44300 | 44350 | 44250 | 1330 |
| 457 | 20230727 | 115200 | 17270122800 | 44350 | 44300 | 44450 | 44300 | 520 |
| 458 | 20230727 | 115100 | 17247077700 | 44350 | 44350 | 44500 | 44300 | 739 |
| 459 | 20230727 | 115000 | 17214276950 | 44400 | 44300 | 44450 | 44300 | 389 |
| 460 | 20230727 | 114900 | 17197027400 | 44450 | 44450 | 44500 | 44250 | 293 |
| 461 | 20230727 | 114800 | 17183995400 | 44250 | 44500 | 44500 | 44250 | 3415 |
| 462 | 20230727 | 114700 | 17032410850 | 44450 | 44700 | 44700 | 44450 | 262 |
| 463 | 20230727 | 114600 | 17020743500 | 44750 | 44800 | 44800 | 44450 | 201 |
| 464 | 20230727 | 114500 | 17011791850 | 44850 | 44650 | 44900 | 44450 | 1039 |
| 465 | 20230727 | 114400 | 16965406450 | 44750 | 44850 | 44850 | 44750 | 573 |
| 466 | 20230727 | 114300 | 16939735750 | 44800 | 44850 | 44850 | 44800 | 216 |
| 467 | 20230727 | 114200 | 16930052700 | 44800 | 44850 | 44900 | 44750 | 734 |
| 468 | 20230727 | 114100 | 16897145450 | 44850 | 44850 | 44850 | 44800 | 284 |
| 469 | 20230727 | 114000 | 16884408700 | 44850 | 44900 | 44950 | 44850 | 1405 |
| 470 | 20230727 | 113900 | 16821311400 | 44900 | 44600 | 44900 | 44600 | 1368 |
| 471 | 20230727 | 113800 | 16760134200 | 44600 | 44700 | 44750 | 44550 | 611 |
| 472 | 20230727 | 113700 | 16732853100 | 44550 | 44750 | 44750 | 44550 | 69 |
| 473 | 20230727 | 113600 | 16729774650 | 44750 | 44700 | 44750 | 44350 | 410 |
| 474 | 20230727 | 113500 | 16711460250 | 44350 | 44750 | 44750 | 44350 | 752 |
| 475 | 20230727 | 113400 | 16678038100 | 44750 | 44250 | 44750 | 44250 | 890 |
| 476 | 20230727 | 113300 | 16638389150 | 44250 | 44250 | 44500 | 44150 | 2782 |
| 477 | 20230727 | 113200 | 16515224100 | 44200 | 44550 | 44550 | 44150 | 3497 |
| 478 | 20230727 | 113100 | 16360295900 | 44600 | 44900 | 45000 | 44600 | 2113 |
| 479 | 20230727 | 113000 | 16265651500 | 44900 | 44950 | 45200 | 44850 | 1695 |
| 480 | 20230727 | 112900 | 16189472600 | 45000 | 45150 | 45300 | 44950 | 6087 |
| 481 | 20230727 | 112800 | 15915315100 | 45200 | 45400 | 45400 | 45150 | 2248 |
| 482 | 20230727 | 112700 | 15813606250 | 45400 | 45450 | 45450 | 45200 | 1184 |
| 483 | 20230727 | 112600 | 15759926400 | 45200 | 45000 | 45500 | 44950 | 7532 |
| 484 | 20230727 | 112500 | 15418412900 | 45000 | 45200 | 45350 | 45000 | 2604 |
| 485 | 20230727 | 112400 | 15300613650 | 45200 | 45300 | 45450 | 45200 | 5906 |
| 486 | 20230727 | 112300 | 15033041600 | 45250 | 45100 | 45300 | 45100 | 4123 |
| 487 | 20230727 | 112200 | 14846559500 | 45100 | 44700 | 45100 | 44700 | 18991 |
| 488 | 20230727 | 112100 | 13992322100 | 44700 | 44550 | 44700 | 44500 | 2895 |
| 489 | 20230727 | 112000 | 13863189400 | 44600 | 44550 | 44750 | 44550 | 400 |
| 490 | 20230727 | 111900 | 13845354450 | 44600 | 44750 | 44750 | 44550 | 1440 |
| 491 | 20230727 | 111800 | 13781088650 | 44750 | 44600 | 44800 | 44550 | 1352 |
| 492 | 20230727 | 111700 | 13720629400 | 44600 | 44550 | 44600 | 44550 | 1288 |
| 493 | 20230727 | 111600 | 13663202750 | 44550 | 44550 | 44600 | 44500 | 1142 |
| 494 | 20230727 | 111500 | 13612297650 | 44550 | 44700 | 44700 | 44500 | 1835 |
| 495 | 20230727 | 111400 | 13530469650 | 44600 | 44800 | 44800 | 44600 | 751 |
| 496 | 20230727 | 111300 | 13496914650 | 44850 | 44650 | 44850 | 44600 | 1344 |
| 497 | 20230727 | 111200 | 13436714150 | 44650 | 44550 | 44650 | 44500 | 1128 |
| 498 | 20230727 | 111100 | 13386411550 | 44550 | 44600 | 44600 | 44500 | 906 |
| 499 | 20230727 | 111000 | 13346041450 | 44500 | 44800 | 44800 | 44500 | 2341 |
| 500 | 20230727 | 110900 | 13241604850 | 44800 | 44800 | 44900 | 44650 | 2188 |
| 501 | 20230727 | 110800 | 13143680700 | 44800 | 44650 | 44800 | 44650 | 426 |
| 502 | 20230727 | 110700 | 13124620950 | 44650 | 44800 | 44950 | 44650 | 3453 |
| 503 | 20230727 | 110600 | 12969762350 | 44800 | 44850 | 44900 | 44750 | 2436 |
| 504 | 20230727 | 110500 | 12860570850 | 44850 | 44350 | 44850 | 44350 | 12429 |
| 505 | 20230727 | 110400 | 12306823350 | 44300 | 44150 | 44300 | 44150 | 1261 |
| 506 | 20230727 | 110300 | 12251079850 | 44150 | 44250 | 44250 | 44100 | 1959 |
| 507 | 20230727 | 110200 | 12164567350 | 44250 | 44350 | 44350 | 44200 | 1724 |
| 508 | 20230727 | 110100 | 12088273500 | 44300 | 44400 | 44400 | 44300 | 626 |
| 509 | 20230727 | 110000 | 12060502750 | 44400 | 44400 | 44400 | 44250 | 972 |
| 510 | 20230727 | 105900 | 12017430750 | 44400 | 44350 | 44400 | 44200 | 1181 |
| 511 | 20230727 | 105800 | 11965125850 | 44350 | 44350 | 44450 | 44350 | 1137 |
| 512 | 20230727 | 105700 | 11914645800 | 44300 | 44150 | 44300 | 44050 | 2093 |
| 513 | 20230727 | 105600 | 11822065850 | 44150 | 44200 | 44200 | 44100 | 809 |
| 514 | 20230727 | 105500 | 11786344500 | 44300 | 43750 | 44300 | 43750 | 1647 |
| 515 | 20230727 | 105400 | 11713832650 | 43750 | 43900 | 44000 | 43750 | 1171 |
| 516 | 20230727 | 105300 | 11662441650 | 44000 | 44100 | 44300 | 43950 | 858 |
| 517 | 20230727 | 105200 | 11624632100 | 44100 | 44300 | 44450 | 44100 | 1066 |
| 518 | 20230727 | 105100 | 11577389750 | 44300 | 44250 | 44450 | 44250 | 639 |
| 519 | 20230727 | 105000 | 11549038000 | 44400 | 44200 | 44400 | 44150 | 2094 |
| 520 | 20230727 | 104900 | 11456135900 | 44350 | 43200 | 44500 | 43200 | 1916 |
| 521 | 20230727 | 104800 | 11371446450 | 44350 | 44650 | 44700 | 42850 | 10464 |
| 522 | 20230727 | 104700 | 10911023300 | 44650 | 45050 | 45150 | 44650 | 6319 |
| 523 | 20230727 | 104600 | 10626936300 | 45050 | 44950 | 45050 | 44750 | 9837 |
| 524 | 20230727 | 104500 | 10184459600 | 44950 | 44750 | 45000 | 44600 | 11315 |
| 525 | 20230727 | 104400 | 9676364900 | 44750 | 44350 | 44750 | 44300 | 19739 |
| 526 | 20230727 | 104300 | 8798675900 | 44350 | 44350 | 44400 | 44300 | 1580 |
| 527 | 20230727 | 104200 | 8728630750 | 44350 | 44100 | 44350 | 44100 | 3893 |
| 528 | 20230727 | 104100 | 8556267750 | 44100 | 44000 | 44150 | 43700 | 2559 |
| 529 | 20230727 | 104000 | 8443744150 | 43700 | 43900 | 44100 | 43700 | 2291 |
| 530 | 20230727 | 103900 | 8343155000 | 43900 | 43800 | 43900 | 43750 | 732 |
| 531 | 20230727 | 103800 | 8311096700 | 43800 | 43900 | 44000 | 43800 | 967 |
| 532 | 20230727 | 103700 | 8268689000 | 43900 | 43850 | 44000 | 43800 | 1208 |
| 533 | 20230727 | 103600 | 8215721100 | 43850 | 44100 | 44100 | 43850 | 2923 |
| 534 | 20230727 | 103500 | 8087105150 | 44150 | 44250 | 44300 | 44150 | 2463 |
| 535 | 20230727 | 103400 | 7978194450 | 44150 | 44200 | 44250 | 44150 | 1088 |
| 536 | 20230727 | 103300 | 7930121000 | 44200 | 44350 | 44350 | 44150 | 2715 |
| 537 | 20230727 | 103200 | 7810037750 | 44250 | 44250 | 44450 | 44150 | 3057 |
| 538 | 20230727 | 103100 | 7674662300 | 44250 | 44450 | 44450 | 44100 | 3990 |
| 539 | 20230727 | 103000 | 7498044550 | 44450 | 44300 | 44500 | 44200 | 6633 |
| 540 | 20230727 | 102900 | 7203695400 | 44300 | 44150 | 44400 | 44050 | 4450 |
| 541 | 20230727 | 102800 | 7006668800 | 44150 | 43950 | 44250 | 43900 | 4039 |
| 542 | 20230727 | 102700 | 6828694150 | 43950 | 43950 | 44000 | 43850 | 1699 |
| 543 | 20230727 | 102600 | 6754074850 | 44000 | 43800 | 44000 | 43750 | 5636 |
| 544 | 20230727 | 102500 | 6506533350 | 43700 | 43450 | 43800 | 43400 | 3355 |
| 545 | 20230727 | 102400 | 6360237150 | 43450 | 43600 | 43700 | 43150 | 3896 |
| 546 | 20230727 | 102300 | 6190751050 | 43550 | 43200 | 43550 | 43200 | 2453 |
| 547 | 20230727 | 102200 | 6084169400 | 43050 | 43550 | 43550 | 43000 | 3815 |
| 548 | 20230727 | 102100 | 5918776150 | 43500 | 43450 | 43600 | 43450 | 6783 |
| 549 | 20230727 | 102000 | 5623807550 | 43450 | 43250 | 43450 | 43200 | 3025 |
| 550 | 20230727 | 101900 | 5492702350 | 43250 | 43050 | 43250 | 43050 | 3946 |
| 551 | 20230727 | 101800 | 5322449050 | 43000 | 42700 | 43000 | 42700 | 8030 |
| 552 | 20230727 | 101700 | 4978081250 | 42700 | 42900 | 42950 | 42700 | 1081 |
| 553 | 20230727 | 101600 | 4931840450 | 42950 | 42850 | 43000 | 42850 | 2003 |
| 554 | 20230727 | 101500 | 4845832100 | 42850 | 42750 | 42950 | 42700 | 3834 |
| 555 | 20230727 | 101400 | 4681692400 | 42750 | 42650 | 42750 | 42600 | 1450 |
| 556 | 20230727 | 101300 | 4619820050 | 42650 | 42600 | 42650 | 42500 | 907 |
| 557 | 20230727 | 101200 | 4581180550 | 42600 | 42450 | 42600 | 42400 | 1071 |
| 558 | 20230727 | 101100 | 4535696950 | 42350 | 42500 | 42500 | 42250 | 968 |
| 559 | 20230727 | 101000 | 4494698000 | 42500 | 42400 | 42500 | 42300 | 1048 |
| 560 | 20230727 | 100900 | 4450321150 | 42400 | 42450 | 42450 | 42300 | 605 |
| 561 | 20230727 | 100800 | 4424690600 | 42400 | 42500 | 42500 | 42350 | 337 |
| 562 | 20230727 | 100700 | 4410402400 | 42500 | 42550 | 42700 | 42400 | 2868 |
| 563 | 20230727 | 100600 | 4288170600 | 42600 | 42200 | 42600 | 42200 | 1524 |
| 564 | 20230727 | 100500 | 4223461600 | 42200 | 42150 | 42200 | 42150 | 326 |
| 565 | 20230727 | 100400 | 4209709550 | 42150 | 42150 | 42200 | 42150 | 320 |
| 566 | 20230727 | 100300 | 4196213600 | 42200 | 42350 | 42350 | 42150 | 381 |
| 567 | 20230727 | 100200 | 4180125000 | 42350 | 42350 | 42400 | 42300 | 358 |
| 568 | 20230727 | 100100 | 4164962100 | 42350 | 42250 | 42350 | 42250 | 541 |
| 569 | 20230727 | 100000 | 4142064500 | 42250 | 42250 | 42250 | 42200 | 491 |
| 570 | 20230727 | 095900 | 4121334700 | 42200 | 42200 | 42300 | 42150 | 187 |
| 571 | 20230727 | 095800 | 4113445950 | 42200 | 42050 | 42200 | 41950 | 269 |
| 572 | 20230727 | 095700 | 4102142400 | 42050 | 42300 | 42300 | 42050 | 213 |
| 573 | 20230727 | 095600 | 4093170250 | 42200 | 42150 | 42300 | 42150 | 77 |
| 574 | 20230727 | 095500 | 4089923900 | 42150 | 42050 | 42300 | 42050 | 349 |
| 575 | 20230727 | 095400 | 4075220900 | 42050 | 42050 | 42050 | 42000 | 611 |
| 576 | 20230727 | 095300 | 4049553500 | 42050 | 42250 | 42300 | 42050 | 471 |
| 577 | 20230727 | 095200 | 4029703300 | 42100 | 42050 | 42350 | 42050 | 3065 |
| 578 | 20230727 | 095100 | 3900516800 | 42050 | 41800 | 42050 | 41750 | 1098 |
| 579 | 20230727 | 095000 | 3854454700 | 41800 | 41750 | 41900 | 41700 | 439 |
| 580 | 20230727 | 094900 | 3836098550 | 41750 | 41700 | 41750 | 41650 | 1359 |
| 581 | 20230727 | 094800 | 3779396700 | 41700 | 41850 | 41850 | 41650 | 184 |
| 582 | 20230727 | 094700 | 3771714350 | 41950 | 41650 | 41950 | 41650 | 296 |
| 583 | 20230727 | 094600 | 3759345300 | 41650 | 41950 | 42000 | 41100 | 4209 |
| 584 | 20230727 | 094500 | 3584814650 | 42000 | 42550 | 42550 | 42000 | 4858 |
| 585 | 20230727 | 094400 | 3379565800 | 42550 | 42550 | 42650 | 42450 | 1111 |
| 586 | 20230727 | 094300 | 3332240700 | 42550 | 42200 | 42600 | 42200 | 5047 |
| 587 | 20230727 | 094200 | 3118359550 | 42250 | 42050 | 42250 | 42050 | 2975 |
| 588 | 20230727 | 094100 | 2992902100 | 42050 | 41600 | 42100 | 41300 | 3191 |
| 589 | 20230727 | 094000 | 2859455250 | 41600 | 41700 | 41700 | 41600 | 733 |
| 590 | 20230727 | 093900 | 2828951450 | 41700 | 41650 | 41700 | 41600 | 1375 |
| 591 | 20230727 | 093800 | 2771721750 | 41750 | 41300 | 41800 | 41200 | 1157 |
| 592 | 20230727 | 093700 | 2723646600 | 41450 | 41150 | 41450 | 41050 | 1513 |
| 593 | 20230727 | 093600 | 2661236100 | 41150 | 41500 | 41500 | 41150 | 1440 |
| 594 | 20230727 | 093500 | 2601788850 | 41450 | 41500 | 41800 | 41450 | 852 |
| 595 | 20230727 | 093400 | 2566435850 | 41450 | 41800 | 41800 | 41450 | 3249 |
| 596 | 20230727 | 093300 | 2431379300 | 41800 | 41750 | 42000 | 41700 | 1230 |
| 597 | 20230727 | 093200 | 2380060950 | 41750 | 42050 | 42050 | 41750 | 1735 |
| 598 | 20230727 | 093100 | 2307318650 | 42000 | 42150 | 42150 | 42000 | 476 |
| 599 | 20230727 | 093000 | 2287297600 | 42150 | 41950 | 42150 | 41750 | 2644 |
| 600 | 20230727 | 092900 | 2176319150 | 41950 | 41900 | 41950 | 41750 | 1955 |
| 601 | 20230727 | 092800 | 2094635750 | 41950 | 41900 | 42050 | 41750 | 729 |
| 602 | 20230727 | 092700 | 2064063100 | 41850 | 41700 | 41850 | 41650 | 3197 |
| 603 | 20230727 | 092600 | 1930507450 | 41750 | 41750 | 41800 | 41700 | 195 |
| 604 | 20230727 | 092500 | 1922371950 | 41700 | 41750 | 41800 | 41700 | 941 |
| 605 | 20230727 | 092400 | 1883085650 | 41750 | 41750 | 41850 | 41650 | 1025 |
| 606 | 20230727 | 092300 | 1840338000 | 41800 | 42200 | 42200 | 41750 | 824 |
| 607 | 20230727 | 092200 | 1805880300 | 42100 | 42050 | 42200 | 42050 | 373 |
| 608 | 20230727 | 092100 | 1790156000 | 42050 | 41700 | 42050 | 41700 | 1099 |
| 609 | 20230727 | 092000 | 1744239450 | 41850 | 42100 | 42200 | 41750 | 1268 |
| 610 | 20230727 | 091900 | 1691034000 | 42200 | 42300 | 42600 | 42100 | 2920 |
| 611 | 20230727 | 091800 | 1567487400 | 42400 | 42350 | 42500 | 42300 | 4777 |
| 612 | 20230727 | 091700 | 1364919100 | 42350 | 42150 | 42400 | 42150 | 4196 |
| 613 | 20230727 | 091600 | 1187391350 | 42150 | 42100 | 42150 | 42050 | 1283 |
| 614 | 20230727 | 091500 | 1133368350 | 42100 | 42050 | 42100 | 42050 | 371 |
| 615 | 20230727 | 091400 | 1117752150 | 42100 | 41800 | 42150 | 41800 | 2271 |
| 616 | 20230727 | 091300 | 1022401150 | 41750 | 41900 | 42000 | 41750 | 964 |
| 617 | 20230727 | 091200 | 981982400 | 41900 | 41450 | 41900 | 41450 | 1231 |
| 618 | 20230727 | 091100 | 930597300 | 41600 | 41300 | 41600 | 41200 | 2448 |
| 619 | 20230727 | 091000 | 829426000 | 41350 | 41600 | 41600 | 41300 | 2635 |
| 620 | 20230727 | 090900 | 720366550 | 41550 | 41650 | 41650 | 41450 | 2975 |
| 621 | 20230727 | 090800 | 596802000 | 41650 | 41700 | 41900 | 41650 | 1521 |
| 622 | 20230727 | 090700 | 533350850 | 41700 | 42000 | 42000 | 41700 | 2355 |
| 623 | 20230727 | 090600 | 434944000 | 42000 | 41800 | 42000 | 41750 | 2951 |
| 624 | 20230727 | 090500 | 311181950 | 41750 | 41450 | 41750 | 41400 | 1368 |
| 625 | 20230727 | 090400 | 254373100 | 41500 | 41500 | 41600 | 41450 | 738 |
| 626 | 20230727 | 090300 | 223724400 | 41500 | 41500 | 41550 | 41400 | 793 |
| 627 | 20230727 | 090200 | 190831250 | 41600 | 41600 | 41650 | 41400 | 1241 |
| 628 | 20230727 | 090100 | 139238700 | 41600 | 41900 | 41950 | 41600 | 554 |
| 629 | 20230727 | 090000 | 116052800 | 41950 | 41700 | 41950 | 41650 | 2679 |