31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 3 | 20230727 | 183200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20230727 | 183100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20230727 | 183000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20230727 | 182900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20230727 | 182800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20230727 | 182700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20230727 | 182600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20230727 | 182500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20230727 | 182400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20230727 | 182300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20230727 | 182200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20230727 | 182100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20230727 | 182000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20230727 | 181900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20230727 | 181800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20230727 | 181700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20230727 | 181600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20230727 | 181500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20230727 | 181400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20230727 | 181300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20230727 | 181200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20230727 | 181100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20230727 | 181000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20230727 | 180900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20230727 | 180800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20230727 | 180700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20230727 | 180600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20230727 | 180500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20230727 | 180400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20230727 | 180300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 33 | 20230727 | 180200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20230727 | 180100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20230727 | 180000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20230727 | 175900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20230727 | 175800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20230727 | 175700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20230727 | 175600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20230727 | 175500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20230727 | 175400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20230727 | 175300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20230727 | 175200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20230727 | 175100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20230727 | 175000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20230727 | 174900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20230727 | 174800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20230727 | 174700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20230727 | 174600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20230727 | 174500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20230727 | 174400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20230727 | 174300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20230727 | 174200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20230727 | 174100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20230727 | 174000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20230727 | 173900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20230727 | 173800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20230727 | 173700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20230727 | 173600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20230727 | 173500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20230727 | 173400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20230727 | 173300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 63 | 20230727 | 173200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20230727 | 173100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20230727 | 173000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20230727 | 172900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20230727 | 172800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20230727 | 172700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20230727 | 172600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20230727 | 172500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20230727 | 172400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20230727 | 172300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20230727 | 172200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20230727 | 172100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20230727 | 172000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20230727 | 171900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20230727 | 171800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20230727 | 171700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20230727 | 171600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20230727 | 171500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20230727 | 171400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20230727 | 171300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20230727 | 171200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20230727 | 171100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20230727 | 171000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20230727 | 170900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20230727 | 170800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20230727 | 170700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20230727 | 170600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20230727 | 170500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20230727 | 170400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20230727 | 170300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 93 | 20230727 | 170200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20230727 | 170100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20230727 | 170000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20230727 | 165900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20230727 | 165800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20230727 | 165700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20230727 | 165600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20230727 | 165500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20230727 | 165400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20230727 | 165300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20230727 | 165200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20230727 | 165100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20230727 | 165000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20230727 | 164900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20230727 | 164800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20230727 | 164700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20230727 | 164600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20230727 | 164500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20230727 | 164400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20230727 | 164300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20230727 | 164200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20230727 | 164100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20230727 | 164000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20230727 | 163900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20230727 | 163800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20230727 | 163700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20230727 | 163600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20230727 | 163500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20230727 | 163400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20230727 | 163300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 123 | 20230727 | 163200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20230727 | 163100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20230727 | 163000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20230727 | 162900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20230727 | 162800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20230727 | 162700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20230727 | 162600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20230727 | 162500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20230727 | 162400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20230727 | 162300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20230727 | 162200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20230727 | 162100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20230727 | 162000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20230727 | 161900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20230727 | 161800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20230727 | 161700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20230727 | 161600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20230727 | 161500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20230727 | 161400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20230727 | 161300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20230727 | 161200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20230727 | 161100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20230727 | 161000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20230727 | 160900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20230727 | 160800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20230727 | 160700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20230727 | 160600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20230727 | 160500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20230727 | 160400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20230727 | 160300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 153 | 20230727 | 160200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20230727 | 160100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20230727 | 160000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20230727 | 155900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20230727 | 155800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20230727 | 155700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20230727 | 155600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20230727 | 155500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20230727 | 155400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20230727 | 155300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20230727 | 155200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20230727 | 155100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20230727 | 155000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20230727 | 154900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20230727 | 154800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20230727 | 154700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20230727 | 154600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20230727 | 154500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20230727 | 154400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20230727 | 154300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20230727 | 154200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20230727 | 154100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20230727 | 154000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20230727 | 153900 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20230727 | 153800 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20230727 | 153700 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20230727 | 153600 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20230727 | 153500 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20230727 | 153400 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20230727 | 153300 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 183 | 20230727 | 153200 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20230727 | 153100 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20230727 | 153000 | 28380737650 | 44400 | 44400 | 44400 | 44400 | 5361 |
| 186 | 20230727 | 152900 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230727 | 152800 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230727 | 152700 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230727 | 152600 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230727 | 152500 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230727 | 152400 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230727 | 152300 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230727 | 152200 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230727 | 152100 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230727 | 152000 | 28142709250 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230727 | 151900 | 28142709250 | 44700 | 44650 | 44750 | 44600 | 2900 |
| 197 | 20230727 | 151800 | 28013264000 | 44550 | 44450 | 44600 | 44400 | 1661 |
| 198 | 20230727 | 151700 | 27939296650 | 44450 | 44500 | 44500 | 44400 | 438 |
| 199 | 20230727 | 151600 | 27919811950 | 44500 | 44300 | 44500 | 44300 | 635 |
| 200 | 20230727 | 151500 | 27891580850 | 44300 | 44300 | 44350 | 44300 | 703 |
| 201 | 20230727 | 151400 | 27860416800 | 44300 | 44250 | 44300 | 44200 | 1189 |
| 202 | 20230727 | 151300 | 27807797150 | 44200 | 44250 | 44300 | 44200 | 408 |
| 203 | 20230727 | 151200 | 27789755100 | 44200 | 44250 | 44250 | 44200 | 400 |
| 204 | 20230727 | 151100 | 27772057700 | 44200 | 44300 | 44350 | 44200 | 1024 |
| 205 | 20230727 | 151000 | 27726727600 | 44350 | 44250 | 44350 | 44150 | 1196 |
| 206 | 20230727 | 150900 | 27673765400 | 44250 | 44150 | 44250 | 44100 | 1857 |
| 207 | 20230727 | 150800 | 27591803850 | 44250 | 44300 | 44300 | 44150 | 2357 |
| 208 | 20230727 | 150700 | 27487577500 | 44300 | 44400 | 44400 | 44300 | 2610 |
| 209 | 20230727 | 150600 | 27371865800 | 44350 | 44400 | 44450 | 44350 | 260 |
| 210 | 20230727 | 150500 | 27360322050 | 44400 | 44400 | 44450 | 44350 | 1933 |
| 211 | 20230727 | 150400 | 27274468500 | 44400 | 44500 | 44550 | 44400 | 4112 |
| 212 | 20230727 | 150300 | 27091626500 | 44500 | 44600 | 44600 | 44500 | 545 |
| 213 | 20230727 | 150200 | 27067373250 | 44500 | 44600 | 44600 | 44500 | 513 |
| 214 | 20230727 | 150100 | 27044525700 | 44600 | 44550 | 44650 | 44550 | 1589 |
| 215 | 20230727 | 150000 | 26973657150 | 44550 | 44700 | 44700 | 44550 | 1034 |
| 216 | 20230727 | 145900 | 26927544600 | 44700 | 44700 | 44700 | 44600 | 1636 |
| 217 | 20230727 | 145800 | 26854509450 | 44700 | 44800 | 44800 | 44650 | 402 |
| 218 | 20230727 | 145700 | 26836532550 | 44800 | 44800 | 44800 | 44750 | 267 |
| 219 | 20230727 | 145600 | 26824576800 | 44750 | 44750 | 44800 | 44750 | 522 |
| 220 | 20230727 | 145500 | 26801208700 | 44800 | 44800 | 44850 | 44750 | 771 |
| 221 | 20230727 | 145400 | 26766664600 | 44750 | 44700 | 44750 | 44650 | 1412 |
| 222 | 20230727 | 145300 | 26703512750 | 44700 | 44850 | 44850 | 44650 | 580 |
| 223 | 20230727 | 145200 | 26677546550 | 44800 | 44800 | 44800 | 44800 | 10 |
| 224 | 20230727 | 145100 | 26677098550 | 44800 | 44950 | 44950 | 44700 | 1934 |
| 225 | 20230727 | 145000 | 26590439050 | 44950 | 44850 | 44950 | 44850 | 602 |
| 226 | 20230727 | 144900 | 26563419450 | 44800 | 44750 | 44800 | 44750 | 737 |
| 227 | 20230727 | 144800 | 26530411650 | 44750 | 44750 | 44750 | 44700 | 220 |
| 228 | 20230727 | 144700 | 26520573400 | 44700 | 44750 | 44750 | 44700 | 615 |
| 229 | 20230727 | 144600 | 26493058100 | 44750 | 44750 | 44750 | 44750 | 249 |
| 230 | 20230727 | 144500 | 26481915350 | 44750 | 44800 | 44800 | 44750 | 240 |
| 231 | 20230727 | 144400 | 26471169350 | 44800 | 44700 | 44800 | 44700 | 516 |
| 232 | 20230727 | 144300 | 26448092700 | 44650 | 44800 | 44800 | 44650 | 2737 |
| 233 | 20230727 | 144200 | 26325718350 | 44800 | 44800 | 44850 | 44800 | 330 |
| 234 | 20230727 | 144100 | 26310934250 | 44800 | 44850 | 44850 | 44800 | 60 |
| 235 | 20230727 | 144000 | 26308245700 | 44800 | 44800 | 44800 | 44800 | 230 |
| 236 | 20230727 | 143900 | 26297941700 | 44800 | 44800 | 44800 | 44750 | 226 |
| 237 | 20230727 | 143800 | 26287825100 | 44750 | 44800 | 44800 | 44750 | 309 |
| 238 | 20230727 | 143700 | 26273982950 | 44700 | 44750 | 44750 | 44700 | 635 |
| 239 | 20230727 | 143600 | 26245598150 | 44750 | 44750 | 44750 | 44700 | 257 |
| 240 | 20230727 | 143500 | 26234098650 | 44750 | 44800 | 44850 | 44750 | 280 |
| 241 | 20230727 | 143400 | 26221562000 | 44800 | 44800 | 44850 | 44800 | 149 |
| 242 | 20230727 | 143300 | 26214884600 | 44750 | 44800 | 44800 | 44750 | 8 |
| 243 | 20230727 | 143200 | 26214526550 | 44750 | 44800 | 44800 | 44700 | 1488 |
| 244 | 20230727 | 143100 | 26147968500 | 44800 | 44850 | 44850 | 44800 | 86 |
| 245 | 20230727 | 143000 | 26144113150 | 44800 | 44750 | 44800 | 44750 | 513 |
| 246 | 20230727 | 142900 | 26121153500 | 44750 | 44800 | 44800 | 44750 | 339 |
| 247 | 20230727 | 142800 | 26105969550 | 44800 | 44850 | 44850 | 44800 | 1026 |
| 248 | 20230727 | 142700 | 26059954100 | 44750 | 44800 | 44850 | 44750 | 257 |
| 249 | 20230727 | 142600 | 26048440950 | 44800 | 44900 | 44900 | 44800 | 618 |
| 250 | 20230727 | 142500 | 26020731900 | 44950 | 44850 | 44950 | 44850 | 146 |
| 251 | 20230727 | 142400 | 26014176700 | 44850 | 44850 | 44850 | 44800 | 91 |
| 252 | 20230727 | 142300 | 26010098000 | 44850 | 44900 | 44900 | 44850 | 96 |
| 253 | 20230727 | 142200 | 26005787800 | 44900 | 44700 | 44900 | 44700 | 65 |
| 254 | 20230727 | 142100 | 26002879000 | 44900 | 44900 | 44900 | 44750 | 1158 |
| 255 | 20230727 | 142000 | 25950906700 | 44950 | 44950 | 44950 | 44950 | 23 |
| 256 | 20230727 | 141900 | 25949872850 | 44950 | 44950 | 44950 | 44950 | 3 |
| 257 | 20230727 | 141800 | 25949738000 | 44950 | 44750 | 44950 | 44750 | 196 |
| 258 | 20230727 | 141700 | 25940966800 | 44750 | 44750 | 44750 | 44750 | 138 |
| 259 | 20230727 | 141600 | 25934791300 | 45000 | 44950 | 45000 | 44700 | 1465 |
| 260 | 20230727 | 141500 | 25869072450 | 44950 | 45000 | 45000 | 44950 | 140 |
| 261 | 20230727 | 141400 | 25862772550 | 45000 | 44950 | 45000 | 44850 | 249 |
| 262 | 20230727 | 141300 | 25851571600 | 45000 | 45000 | 45000 | 45000 | 25 |
| 263 | 20230727 | 141200 | 25850446600 | 45000 | 44900 | 45000 | 44800 | 323 |
| 264 | 20230727 | 141100 | 25835953800 | 44750 | 44800 | 44900 | 44750 | 143 |
| 265 | 20230727 | 141000 | 25829548700 | 44800 | 44800 | 44900 | 44800 | 373 |
| 266 | 20230727 | 140900 | 25812836200 | 44900 | 44900 | 44900 | 44800 | 486 |
| 267 | 20230727 | 140800 | 25791033000 | 44900 | 45000 | 45000 | 44900 | 122 |
| 268 | 20230727 | 140700 | 25785548750 | 45000 | 45150 | 45150 | 45000 | 271 |
| 269 | 20230727 | 140600 | 25773351900 | 45150 | 45100 | 45150 | 45000 | 886 |
| 270 | 20230727 | 140500 | 25733412450 | 45100 | 45150 | 45200 | 45100 | 46 |
| 271 | 20230727 | 140400 | 25731334950 | 45100 | 45150 | 45200 | 45100 | 116 |
| 272 | 20230727 | 140300 | 25726097950 | 45150 | 45050 | 45150 | 45000 | 262 |
| 273 | 20230727 | 140200 | 25714293650 | 45050 | 45100 | 45100 | 45050 | 10 |
| 274 | 20230727 | 140100 | 25713842750 | 45100 | 45000 | 45100 | 45000 | 1393 |
| 275 | 20230727 | 140000 | 25651058700 | 45000 | 44850 | 45000 | 44850 | 324 |
| 276 | 20230727 | 135900 | 25636493450 | 44900 | 44850 | 44900 | 44850 | 364 |
| 277 | 20230727 | 135800 | 25620165900 | 44900 | 44900 | 44900 | 44800 | 374 |
| 278 | 20230727 | 135700 | 25603408950 | 44900 | 44950 | 44950 | 44900 | 17 |
| 279 | 20230727 | 135600 | 25602645100 | 44950 | 44950 | 44950 | 44950 | 4 |
| 280 | 20230727 | 135500 | 25602465300 | 44800 | 45000 | 45000 | 44800 | 201 |
| 281 | 20230727 | 135400 | 25593449550 | 45000 | 45050 | 45050 | 45000 | 157 |
| 282 | 20230727 | 135300 | 25586383950 | 45000 | 45000 | 45000 | 45000 | 323 |
| 283 | 20230727 | 135200 | 25571848950 | 44850 | 44750 | 45000 | 44750 | 1410 |
| 284 | 20230727 | 135100 | 25508644750 | 44750 | 44850 | 44850 | 44750 | 897 |
| 285 | 20230727 | 135000 | 25468459500 | 44850 | 44900 | 44900 | 44850 | 57 |
| 286 | 20230727 | 134900 | 25465900250 | 44900 | 44900 | 44900 | 44800 | 233 |
| 287 | 20230727 | 134800 | 25455454250 | 44900 | 44900 | 44900 | 44900 | 5 |
| 288 | 20230727 | 134700 | 25455229750 | 44900 | 44950 | 44950 | 44900 | 138 |
| 289 | 20230727 | 134600 | 25449029950 | 44950 | 44950 | 45150 | 44950 | 786 |
| 290 | 20230727 | 134500 | 25413680800 | 45100 | 44950 | 45100 | 44950 | 72 |
| 291 | 20230727 | 134400 | 25410444250 | 44900 | 44900 | 44950 | 44900 | 83 |
| 292 | 20230727 | 134300 | 25406717500 | 44900 | 44950 | 44950 | 44900 | 298 |
| 293 | 20230727 | 134200 | 25393323050 | 44950 | 44900 | 44950 | 44850 | 548 |
| 294 | 20230727 | 134100 | 25368719300 | 44850 | 44900 | 44900 | 44850 | 251 |
| 295 | 20230727 | 134000 | 25357456700 | 45150 | 44950 | 45150 | 44850 | 295 |
| 296 | 20230727 | 133900 | 25344201000 | 44950 | 45100 | 45100 | 44900 | 1139 |
| 297 | 20230727 | 133800 | 25292970150 | 45150 | 45200 | 45250 | 45150 | 519 |
| 298 | 20230727 | 133700 | 25269525200 | 45150 | 45150 | 45250 | 45150 | 313 |
| 299 | 20230727 | 133600 | 25255392850 | 45150 | 45250 | 45250 | 45150 | 214 |
| 300 | 20230727 | 133500 | 25245718700 | 45300 | 45200 | 45300 | 45200 | 124 |
| 301 | 20230727 | 133400 | 25240109750 | 45150 | 45150 | 45300 | 45150 | 379 |
| 302 | 20230727 | 133300 | 25222987700 | 45150 | 45200 | 45200 | 45150 | 287 |
| 303 | 20230727 | 133200 | 25210029500 | 45150 | 45200 | 45200 | 45150 | 11 |
| 304 | 20230727 | 133100 | 25209532800 | 45200 | 45100 | 45200 | 45100 | 313 |
| 305 | 20230727 | 133000 | 25195415600 | 45100 | 45200 | 45200 | 45100 | 256 |
| 306 | 20230727 | 132900 | 25183869200 | 45200 | 45050 | 45200 | 45050 | 20 |
| 307 | 20230727 | 132800 | 25182965350 | 45250 | 45100 | 45250 | 45050 | 88 |
| 308 | 20230727 | 132700 | 25178996200 | 45250 | 45250 | 45300 | 45100 | 1622 |
| 309 | 20230727 | 132600 | 25105776850 | 45200 | 45150 | 45200 | 45150 | 471 |
| 310 | 20230727 | 132500 | 25084489550 | 45000 | 45200 | 45200 | 45000 | 309 |
| 311 | 20230727 | 132400 | 25070559750 | 45200 | 45150 | 45200 | 45150 | 64 |
| 312 | 20230727 | 132300 | 25067668050 | 45200 | 45100 | 45200 | 45000 | 330 |
| 313 | 20230727 | 132200 | 25052782150 | 45000 | 45000 | 45100 | 44950 | 139 |
| 314 | 20230727 | 132100 | 25046527100 | 44900 | 44950 | 45000 | 44900 | 62 |
| 315 | 20230727 | 132000 | 25043741950 | 45000 | 44950 | 45000 | 44900 | 73 |
| 316 | 20230727 | 131900 | 25040458000 | 44950 | 45100 | 45100 | 44850 | 667 |
| 317 | 20230727 | 131800 | 25010434050 | 45100 | 45050 | 45200 | 45050 | 387 |
| 318 | 20230727 | 131700 | 24992982700 | 45000 | 44800 | 45000 | 44750 | 1441 |
| 319 | 20230727 | 131600 | 24928329900 | 44800 | 44900 | 44900 | 44800 | 4 |
| 320 | 20230727 | 131500 | 24928150600 | 44800 | 44800 | 44800 | 44800 | 234 |
| 321 | 20230727 | 131400 | 24917667400 | 44800 | 44900 | 44950 | 44800 | 236 |
| 322 | 20230727 | 131300 | 24907070600 | 44900 | 44900 | 44950 | 44800 | 182 |
| 323 | 20230727 | 131200 | 24898895400 | 44850 | 44700 | 44850 | 44650 | 1002 |
| 324 | 20230727 | 131100 | 24854031300 | 44650 | 44700 | 44700 | 44650 | 744 |
| 325 | 20230727 | 131000 | 24820784250 | 44700 | 44750 | 44800 | 44700 | 1146 |
| 326 | 20230727 | 130900 | 24769557800 | 44800 | 44800 | 44800 | 44750 | 193 |
| 327 | 20230727 | 130800 | 24760913000 | 44800 | 44650 | 44800 | 44650 | 269 |
| 328 | 20230727 | 130700 | 24748865600 | 44650 | 44600 | 44800 | 44600 | 706 |
| 329 | 20230727 | 130600 | 24717335700 | 44650 | 44650 | 44650 | 44600 | 701 |
| 330 | 20230727 | 130500 | 24686041050 | 44650 | 44800 | 44800 | 44650 | 306 |
| 331 | 20230727 | 130400 | 24672364750 | 44700 | 44850 | 44850 | 44700 | 1721 |
| 332 | 20230727 | 130300 | 24595401450 | 44850 | 45000 | 45000 | 44850 | 258 |
| 333 | 20230727 | 130200 | 24583823300 | 45000 | 45000 | 45000 | 44900 | 403 |
| 334 | 20230727 | 130100 | 24565706400 | 45000 | 45100 | 45100 | 45000 | 198 |
| 335 | 20230727 | 130000 | 24556789150 | 45100 | 45150 | 45150 | 45100 | 21 |
| 336 | 20230727 | 125900 | 24555841250 | 45150 | 45000 | 45150 | 45000 | 100 |
| 337 | 20230727 | 125800 | 24551335600 | 45000 | 44950 | 45050 | 44950 | 746 |
| 338 | 20230727 | 125700 | 24517759850 | 45050 | 45100 | 45100 | 45050 | 235 |
| 339 | 20230727 | 125600 | 24507170850 | 45100 | 45200 | 45200 | 45100 | 718 |
| 340 | 20230727 | 125500 | 24474762150 | 45100 | 45300 | 45300 | 45050 | 77 |
| 341 | 20230727 | 125400 | 24471289550 | 45300 | 45000 | 45300 | 45000 | 2025 |
| 342 | 20230727 | 125300 | 24379987150 | 44950 | 44950 | 44950 | 44950 | 6 |
| 343 | 20230727 | 125200 | 24379717450 | 44950 | 45050 | 45100 | 44950 | 497 |
| 344 | 20230727 | 125100 | 24357361050 | 45100 | 45100 | 45100 | 45100 | 31 |
| 345 | 20230727 | 125000 | 24355962950 | 45100 | 45000 | 45100 | 45000 | 53 |
| 346 | 20230727 | 124900 | 24353574300 | 45100 | 45100 | 45100 | 45000 | 685 |
| 347 | 20230727 | 124800 | 24322739200 | 45100 | 45100 | 45100 | 45000 | 2262 |
| 348 | 20230727 | 124700 | 24220849100 | 45000 | 45050 | 45250 | 45000 | 1412 |
| 349 | 20230727 | 124600 | 24157192600 | 45050 | 45250 | 45250 | 45050 | 60 |
| 350 | 20230727 | 124500 | 24154488000 | 45050 | 45050 | 45050 | 45050 | 26 |
| 351 | 20230727 | 124400 | 24153316700 | 45300 | 45300 | 45300 | 45250 | 28 |
| 352 | 20230727 | 124300 | 24152049450 | 45300 | 45300 | 45300 | 45300 | 50 |
| 353 | 20230727 | 124200 | 24149784450 | 45300 | 45300 | 45300 | 45000 | 582 |
| 354 | 20230727 | 124100 | 24123473850 | 45300 | 45000 | 45300 | 45000 | 94 |
| 355 | 20230727 | 124000 | 24119240500 | 45300 | 45200 | 45300 | 45150 | 168 |
| 356 | 20230727 | 123900 | 24111653750 | 45200 | 45250 | 45250 | 45150 | 1055 |
| 357 | 20230727 | 123800 | 24063952000 | 45350 | 45450 | 45500 | 45300 | 585 |
| 358 | 20230727 | 123700 | 24037432150 | 45350 | 45350 | 45450 | 45350 | 359 |
| 359 | 20230727 | 123600 | 24021137250 | 45350 | 45300 | 45350 | 45300 | 176 |
| 360 | 20230727 | 123500 | 24013157650 | 45200 | 45350 | 45350 | 45200 | 105 |
| 361 | 20230727 | 123400 | 24008405350 | 45350 | 45250 | 45350 | 45250 | 190 |
| 362 | 20230727 | 123300 | 23999800550 | 45250 | 45300 | 45300 | 45250 | 800 |
| 363 | 20230727 | 123200 | 23963570050 | 45300 | 45050 | 45300 | 45050 | 333 |
| 364 | 20230727 | 123100 | 23948530500 | 45200 | 45150 | 45200 | 45150 | 126 |
| 365 | 20230727 | 123000 | 23942841550 | 45150 | 44950 | 45150 | 44950 | 85 |
| 366 | 20230727 | 122900 | 23939019650 | 44950 | 45000 | 45200 | 44950 | 1092 |
| 367 | 20230727 | 122800 | 23889684850 | 45000 | 45100 | 45100 | 45000 | 1594 |
| 368 | 20230727 | 122700 | 23817936450 | 45100 | 45100 | 45100 | 45000 | 344 |
| 369 | 20230727 | 122600 | 23802448000 | 45050 | 45100 | 45100 | 45050 | 32 |
| 370 | 20230727 | 122500 | 23801006350 | 45100 | 45050 | 45150 | 45050 | 85 |
| 371 | 20230727 | 122400 | 23797172500 | 45050 | 45000 | 45100 | 45000 | 662 |
| 372 | 20230727 | 122300 | 23767346750 | 45000 | 45050 | 45050 | 45000 | 332 |
| 373 | 20230727 | 122200 | 23752400000 | 45050 | 45100 | 45100 | 45000 | 111 |
| 374 | 20230727 | 122100 | 23747398400 | 45100 | 45050 | 45150 | 45050 | 460 |
| 375 | 20230727 | 122000 | 23726658800 | 45000 | 44750 | 45000 | 44750 | 1246 |
| 376 | 20230727 | 121900 | 23670752400 | 44750 | 44950 | 44950 | 44750 | 1551 |
| 377 | 20230727 | 121800 | 23601188250 | 44900 | 44900 | 44900 | 44850 | 421 |
| 378 | 20230727 | 121700 | 23582294750 | 44900 | 44950 | 44950 | 44900 | 121 |
| 379 | 20230727 | 121600 | 23576856850 | 45000 | 45000 | 45050 | 44950 | 514 |
| 380 | 20230727 | 121500 | 23553726950 | 45050 | 44800 | 45050 | 44750 | 1338 |
| 381 | 20230727 | 121400 | 23493636900 | 44800 | 44950 | 44950 | 44750 | 1233 |
| 382 | 20230727 | 121300 | 23438424800 | 44950 | 44850 | 45000 | 44800 | 813 |
| 383 | 20230727 | 121200 | 23401932850 | 44900 | 44900 | 45000 | 44850 | 1579 |
| 384 | 20230727 | 121100 | 23331054550 | 44900 | 45050 | 45050 | 44900 | 1213 |
| 385 | 20230727 | 121000 | 23276477750 | 45100 | 45000 | 45100 | 45000 | 239 |
| 386 | 20230727 | 120900 | 23265716600 | 45000 | 45100 | 45150 | 45000 | 198 |
| 387 | 20230727 | 120800 | 23256800100 | 45100 | 45200 | 45200 | 45000 | 325 |
| 388 | 20230727 | 120700 | 23242169100 | 45000 | 45050 | 45100 | 44950 | 1877 |
| 389 | 20230727 | 120600 | 23157690300 | 45050 | 45250 | 45250 | 45050 | 938 |
| 390 | 20230727 | 120500 | 23115382950 | 45250 | 45300 | 45300 | 45250 | 129 |
| 391 | 20230727 | 120400 | 23109545400 | 45350 | 45450 | 45450 | 45100 | 1303 |
| 392 | 20230727 | 120300 | 23050634050 | 45500 | 45450 | 45500 | 45450 | 245 |
| 393 | 20230727 | 120200 | 23039491700 | 45500 | 45450 | 45500 | 45250 | 110 |
| 394 | 20230727 | 120100 | 23034509950 | 45450 | 45250 | 45500 | 45250 | 337 |
| 395 | 20230727 | 120000 | 23019250600 | 45250 | 45350 | 45350 | 45200 | 662 |
| 396 | 20230727 | 115900 | 22989285650 | 45200 | 45200 | 45250 | 45150 | 1362 |
| 397 | 20230727 | 115800 | 22927718600 | 45250 | 45250 | 45350 | 45250 | 813 |
| 398 | 20230727 | 115700 | 22890928850 | 45550 | 45300 | 45550 | 45250 | 1032 |
| 399 | 20230727 | 115600 | 22844110650 | 45350 | 45450 | 45450 | 45350 | 1231 |
| 400 | 20230727 | 115500 | 22788236200 | 45400 | 45400 | 45450 | 45400 | 126 |
| 401 | 20230727 | 115400 | 22782515700 | 45400 | 45400 | 45500 | 45350 | 1125 |
| 402 | 20230727 | 115300 | 22731466000 | 45500 | 45400 | 45500 | 45400 | 36 |
| 403 | 20230727 | 115200 | 22729829200 | 45400 | 45400 | 45500 | 45400 | 690 |
| 404 | 20230727 | 115100 | 22698498100 | 45400 | 45500 | 45500 | 45400 | 407 |
| 405 | 20230727 | 115000 | 22680003800 | 45450 | 45450 | 45500 | 45400 | 104 |
| 406 | 20230727 | 114900 | 22675278800 | 45400 | 45500 | 45500 | 45350 | 221 |
| 407 | 20230727 | 114800 | 22665245200 | 45500 | 45750 | 45750 | 45500 | 1211 |
| 408 | 20230727 | 114700 | 22609972350 | 45750 | 45750 | 45800 | 45600 | 775 |
| 409 | 20230727 | 114600 | 22574564650 | 45750 | 45800 | 45800 | 45550 | 213 |
| 410 | 20230727 | 114500 | 22564826350 | 45850 | 45900 | 45900 | 45750 | 1566 |
| 411 | 20230727 | 114400 | 22493089850 | 45850 | 45450 | 45850 | 45450 | 1556 |
| 412 | 20230727 | 114300 | 22421962050 | 45450 | 45350 | 45450 | 45300 | 747 |
| 413 | 20230727 | 114200 | 22388066400 | 45350 | 45250 | 45350 | 45250 | 207 |
| 414 | 20230727 | 114100 | 22378696200 | 45250 | 45350 | 45350 | 45250 | 384 |
| 415 | 20230727 | 114000 | 22361298550 | 45350 | 45350 | 45350 | 45300 | 521 |
| 416 | 20230727 | 113900 | 22337690500 | 45300 | 45300 | 45350 | 45300 | 224 |
| 417 | 20230727 | 113800 | 22327543250 | 45450 | 45300 | 45450 | 45300 | 1230 |
| 418 | 20230727 | 113700 | 22271687000 | 45300 | 45400 | 45400 | 45250 | 532 |
| 419 | 20230727 | 113600 | 22247567000 | 45350 | 45400 | 45400 | 45350 | 686 |
| 420 | 20230727 | 113500 | 22216448850 | 45450 | 45350 | 45450 | 45350 | 211 |
| 421 | 20230727 | 113400 | 22206873100 | 45350 | 45400 | 45450 | 45350 | 874 |
| 422 | 20230727 | 113300 | 22167215600 | 45500 | 45500 | 45700 | 45500 | 308 |
| 423 | 20230727 | 113200 | 22153163900 | 45400 | 45450 | 45500 | 45400 | 976 |
| 424 | 20230727 | 113100 | 22108833350 | 45350 | 45750 | 45750 | 45350 | 540 |
| 425 | 20230727 | 113000 | 22084223700 | 45750 | 45500 | 45750 | 45350 | 1214 |
| 426 | 20230727 | 112900 | 22028939500 | 45450 | 45450 | 45500 | 45300 | 4736 |
| 427 | 20230727 | 112800 | 21814040300 | 45500 | 45550 | 45600 | 45500 | 1220 |
| 428 | 20230727 | 112700 | 21758503750 | 45550 | 45600 | 45600 | 45550 | 400 |
| 429 | 20230727 | 112600 | 21740280750 | 45550 | 45750 | 45750 | 45550 | 324 |
| 430 | 20230727 | 112500 | 21725496000 | 45700 | 45650 | 45700 | 45550 | 502 |
| 431 | 20230727 | 112400 | 21702573950 | 45650 | 45700 | 45700 | 45500 | 812 |
| 432 | 20230727 | 112300 | 21665575750 | 45650 | 45400 | 45650 | 45350 | 2633 |
| 433 | 20230727 | 112200 | 21546069450 | 45500 | 45500 | 45500 | 45350 | 1552 |
| 434 | 20230727 | 112100 | 21475591900 | 45500 | 45700 | 45700 | 45500 | 1310 |
| 435 | 20230727 | 112000 | 21415876950 | 45650 | 45750 | 45750 | 45650 | 69 |
| 436 | 20230727 | 111900 | 21412724650 | 45650 | 45700 | 45850 | 45650 | 1212 |
| 437 | 20230727 | 111800 | 21357395200 | 45800 | 45600 | 45800 | 45600 | 395 |
| 438 | 20230727 | 111700 | 21339340550 | 45600 | 45500 | 45700 | 45400 | 827 |
| 439 | 20230727 | 111600 | 21301719650 | 45500 | 45650 | 45650 | 45450 | 2190 |
| 440 | 20230727 | 111500 | 21201946300 | 45650 | 45700 | 45700 | 45650 | 360 |
| 441 | 20230727 | 111400 | 21185511450 | 45650 | 45700 | 45750 | 45650 | 1182 |
| 442 | 20230727 | 111300 | 21131495450 | 45750 | 45800 | 45800 | 45750 | 447 |
| 443 | 20230727 | 111200 | 21111042450 | 45800 | 45800 | 45800 | 45750 | 441 |
| 444 | 20230727 | 111100 | 21090863100 | 45800 | 45800 | 45850 | 45750 | 1389 |
| 445 | 20230727 | 111000 | 21027245450 | 45750 | 45900 | 45900 | 45700 | 839 |
| 446 | 20230727 | 110900 | 20988854950 | 45850 | 46050 | 46050 | 45850 | 1317 |
| 447 | 20230727 | 110800 | 20928404750 | 46050 | 46050 | 46050 | 46050 | 18 |
| 448 | 20230727 | 110700 | 20927575850 | 45900 | 46000 | 46000 | 45900 | 1474 |
| 449 | 20230727 | 110600 | 20859839500 | 46050 | 46050 | 46050 | 46000 | 318 |
| 450 | 20230727 | 110500 | 20845196100 | 46000 | 45950 | 46100 | 45950 | 132 |
| 451 | 20230727 | 110400 | 20839117600 | 45950 | 46100 | 46100 | 45950 | 142 |
| 452 | 20230727 | 110300 | 20832571850 | 46100 | 46200 | 46200 | 46100 | 766 |
| 453 | 20230727 | 110200 | 20797206950 | 46200 | 46250 | 46250 | 46100 | 150 |
| 454 | 20230727 | 110100 | 20790270350 | 46250 | 45850 | 46300 | 45800 | 767 |
| 455 | 20230727 | 110000 | 20754871300 | 46000 | 45900 | 46000 | 45750 | 552 |
| 456 | 20230727 | 105900 | 20729519600 | 45900 | 46250 | 46250 | 45900 | 1797 |
| 457 | 20230727 | 105800 | 20646806500 | 46300 | 45750 | 46300 | 45750 | 677 |
| 458 | 20230727 | 105700 | 20615706300 | 46100 | 45650 | 46100 | 45650 | 3266 |
| 459 | 20230727 | 105600 | 20465730150 | 45650 | 45900 | 45900 | 45600 | 3071 |
| 460 | 20230727 | 105500 | 20325404500 | 45900 | 46050 | 46050 | 45900 | 198 |
| 461 | 20230727 | 105400 | 20316302800 | 46050 | 46050 | 46100 | 46000 | 1147 |
| 462 | 20230727 | 105300 | 20263519400 | 46050 | 46150 | 46150 | 46050 | 495 |
| 463 | 20230727 | 105200 | 20240700400 | 46100 | 46300 | 46300 | 46100 | 1342 |
| 464 | 20230727 | 105100 | 20178758050 | 46350 | 46400 | 46400 | 46350 | 1048 |
| 465 | 20230727 | 105000 | 20130163500 | 46350 | 46200 | 46350 | 46150 | 479 |
| 466 | 20230727 | 104900 | 20107994850 | 46150 | 46150 | 46250 | 46100 | 949 |
| 467 | 20230727 | 104800 | 20064165200 | 46150 | 46150 | 46150 | 46100 | 1667 |
| 468 | 20230727 | 104700 | 19987297700 | 46200 | 46000 | 46400 | 46000 | 4528 |
| 469 | 20230727 | 104600 | 19778474450 | 46000 | 46050 | 46100 | 46000 | 432 |
| 470 | 20230727 | 104500 | 19758589500 | 46000 | 45950 | 46050 | 45900 | 928 |
| 471 | 20230727 | 104400 | 19715936800 | 45950 | 46050 | 46100 | 45950 | 303 |
| 472 | 20230727 | 104300 | 19701988350 | 46100 | 45850 | 46100 | 45600 | 2294 |
| 473 | 20230727 | 104200 | 19596684950 | 45800 | 45750 | 45800 | 45550 | 1917 |
| 474 | 20230727 | 104100 | 19509161700 | 45750 | 45700 | 45800 | 45700 | 227 |
| 475 | 20230727 | 104000 | 19498779250 | 45800 | 45750 | 45800 | 45700 | 618 |
| 476 | 20230727 | 103900 | 19470500350 | 45900 | 45800 | 45950 | 45700 | 588 |
| 477 | 20230727 | 103800 | 19443569400 | 45800 | 45850 | 45850 | 45750 | 900 |
| 478 | 20230727 | 103700 | 19402367450 | 45900 | 45900 | 45900 | 45700 | 3765 |
| 479 | 20230727 | 103600 | 19229937500 | 45900 | 46000 | 46300 | 45900 | 1315 |
| 480 | 20230727 | 103500 | 19169519200 | 46300 | 45950 | 46300 | 45950 | 723 |
| 481 | 20230727 | 103400 | 19136252550 | 45950 | 46150 | 46150 | 45900 | 2221 |
| 482 | 20230727 | 103300 | 19034070150 | 46150 | 46550 | 46550 | 46100 | 789 |
| 483 | 20230727 | 103200 | 18997518300 | 46550 | 46400 | 46550 | 46350 | 1941 |
| 484 | 20230727 | 103100 | 18907344950 | 46400 | 46350 | 46450 | 46300 | 1607 |
| 485 | 20230727 | 103000 | 18832799300 | 46300 | 46100 | 46300 | 45950 | 2613 |
| 486 | 20230727 | 102900 | 18712424800 | 46050 | 46200 | 46200 | 45950 | 766 |
| 487 | 20230727 | 102800 | 18677124900 | 46050 | 46050 | 46100 | 45950 | 1899 |
| 488 | 20230727 | 102700 | 18589727450 | 46050 | 46050 | 46100 | 45900 | 3393 |
| 489 | 20230727 | 102600 | 18433697750 | 46100 | 46400 | 46450 | 46100 | 2933 |
| 490 | 20230727 | 102500 | 18298138750 | 46350 | 46250 | 46500 | 46150 | 2857 |
| 491 | 20230727 | 102400 | 18166024350 | 46200 | 46500 | 46500 | 46200 | 2963 |
| 492 | 20230727 | 102300 | 18028771400 | 46550 | 46550 | 46700 | 46500 | 1544 |
| 493 | 20230727 | 102200 | 17956885450 | 46750 | 46850 | 46850 | 46500 | 2159 |
| 494 | 20230727 | 102100 | 17856028050 | 46800 | 46600 | 46900 | 46600 | 7676 |
| 495 | 20230727 | 102000 | 17497068550 | 46400 | 46350 | 46600 | 46350 | 2740 |
| 496 | 20230727 | 101900 | 17369870250 | 46500 | 46650 | 46750 | 46300 | 5163 |
| 497 | 20230727 | 101800 | 17129513450 | 46600 | 46650 | 46900 | 46550 | 6618 |
| 498 | 20230727 | 101700 | 16819961950 | 46600 | 46500 | 46850 | 46400 | 2968 |
| 499 | 20230727 | 101600 | 16681521250 | 46550 | 46400 | 46600 | 46150 | 4572 |
| 500 | 20230727 | 101500 | 16469922850 | 46400 | 46700 | 46750 | 46250 | 8212 |
| 501 | 20230727 | 101400 | 16088241350 | 46700 | 46900 | 47100 | 46600 | 19407 |
| 502 | 20230727 | 101300 | 15178602750 | 46750 | 46400 | 46850 | 46400 | 17233 |
| 503 | 20230727 | 101200 | 14374756100 | 46400 | 46250 | 46450 | 46150 | 5607 |
| 504 | 20230727 | 101100 | 14115002150 | 46150 | 46000 | 46250 | 45900 | 10149 |
| 505 | 20230727 | 101000 | 13647514500 | 46000 | 45750 | 46000 | 45700 | 7738 |
| 506 | 20230727 | 100900 | 13292623200 | 45750 | 45600 | 45750 | 45400 | 1402 |
| 507 | 20230727 | 100800 | 13228692800 | 45750 | 45550 | 45900 | 45550 | 4780 |
| 508 | 20230727 | 100700 | 13010137800 | 45550 | 45200 | 45550 | 45150 | 887 |
| 509 | 20230727 | 100600 | 12969851600 | 45200 | 45600 | 45600 | 45100 | 1290 |
| 510 | 20230727 | 100500 | 12911404800 | 45600 | 45700 | 45750 | 45550 | 5491 |
| 511 | 20230727 | 100400 | 12660913150 | 45550 | 45700 | 45750 | 45400 | 9515 |
| 512 | 20230727 | 100300 | 12226851700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 513 | 20230727 | 100200 | 12226851700 | 45500 | 45400 | 45500 | 45400 | 6034 |
| 514 | 20230727 | 100100 | 11952350300 | 45450 | 45400 | 45450 | 45350 | 1823 |
| 515 | 20230727 | 100000 | 11869572050 | 45450 | 45400 | 45500 | 45400 | 4597 |
| 516 | 20230727 | 095900 | 11660752200 | 45450 | 45100 | 45450 | 45100 | 4672 |
| 517 | 20230727 | 095800 | 11448709200 | 45100 | 45150 | 45300 | 45050 | 1825 |
| 518 | 20230727 | 095700 | 11366178900 | 45150 | 45250 | 45300 | 45150 | 2010 |
| 519 | 20230727 | 095600 | 11275340200 | 45300 | 45250 | 45350 | 45250 | 679 |
| 520 | 20230727 | 095500 | 11244579000 | 45350 | 45450 | 45450 | 45150 | 926 |
| 521 | 20230727 | 095400 | 11202628600 | 45400 | 45400 | 45450 | 45200 | 2894 |
| 522 | 20230727 | 095300 | 11071330200 | 45400 | 45400 | 45450 | 45150 | 3330 |
| 523 | 20230727 | 095200 | 10920208250 | 45450 | 45050 | 45450 | 45000 | 6320 |
| 524 | 20230727 | 095100 | 10634007650 | 45050 | 45050 | 45200 | 45050 | 1465 |
| 525 | 20230727 | 095000 | 10567902000 | 45050 | 45150 | 45150 | 44950 | 647 |
| 526 | 20230727 | 094900 | 10538718300 | 45050 | 45000 | 45200 | 44600 | 5124 |
| 527 | 20230727 | 094800 | 10308672900 | 45000 | 45250 | 45300 | 44750 | 4006 |
| 528 | 20230727 | 094700 | 10128418150 | 45250 | 45350 | 45400 | 45050 | 6002 |
| 529 | 20230727 | 094600 | 9856491600 | 45350 | 45150 | 45450 | 45150 | 8784 |
| 530 | 20230727 | 094500 | 9458664950 | 45150 | 45100 | 45200 | 44900 | 2676 |
| 531 | 20230727 | 094400 | 9338099650 | 45050 | 45000 | 45100 | 44950 | 640 |
| 532 | 20230727 | 094300 | 9309248400 | 45100 | 45000 | 45150 | 44900 | 2438 |
| 533 | 20230727 | 094200 | 9199493850 | 44950 | 45150 | 45300 | 44950 | 5462 |
| 534 | 20230727 | 094100 | 8952873800 | 45150 | 44850 | 45150 | 44600 | 4594 |
| 535 | 20230727 | 094000 | 8746353300 | 44850 | 44400 | 44850 | 44400 | 1859 |
| 536 | 20230727 | 093900 | 8663273650 | 44450 | 44750 | 44750 | 44450 | 3567 |
| 537 | 20230727 | 093800 | 8504024900 | 44800 | 44850 | 44850 | 44750 | 644 |
| 538 | 20230727 | 093700 | 8475155650 | 44900 | 44950 | 44950 | 44700 | 1415 |
| 539 | 20230727 | 093600 | 8411670700 | 45000 | 44850 | 45000 | 44800 | 4445 |
| 540 | 20230727 | 093500 | 8211947050 | 44800 | 44800 | 44950 | 44700 | 3568 |
| 541 | 20230727 | 093400 | 8051963050 | 44800 | 44450 | 44800 | 44300 | 4040 |
| 542 | 20230727 | 093300 | 7871934650 | 44300 | 44250 | 44450 | 44250 | 1703 |
| 543 | 20230727 | 093200 | 7796375500 | 44300 | 44350 | 44400 | 44250 | 2157 |
| 544 | 20230727 | 093100 | 7700850900 | 44350 | 44300 | 44600 | 44200 | 1613 |
| 545 | 20230727 | 093000 | 7629321800 | 44300 | 44550 | 44550 | 44300 | 2679 |
| 546 | 20230727 | 092900 | 7510354300 | 44550 | 44550 | 44700 | 44400 | 2212 |
| 547 | 20230727 | 092800 | 7411777750 | 44400 | 44150 | 44550 | 44100 | 4405 |
| 548 | 20230727 | 092700 | 7216689900 | 44150 | 44350 | 44350 | 44150 | 2650 |
| 549 | 20230727 | 092600 | 7099519950 | 44400 | 44250 | 44500 | 44250 | 2299 |
| 550 | 20230727 | 092500 | 6997677450 | 44600 | 44550 | 44600 | 44300 | 4332 |
| 551 | 20230727 | 092400 | 6804992200 | 44600 | 45000 | 45350 | 44550 | 7829 |
| 552 | 20230727 | 092300 | 6453030400 | 45000 | 44600 | 45300 | 44600 | 19441 |
| 553 | 20230727 | 092200 | 5575913700 | 44800 | 44800 | 45350 | 44150 | 20021 |
| 554 | 20230727 | 092100 | 4676129900 | 44800 | 44250 | 44800 | 44050 | 13332 |
| 555 | 20230727 | 092000 | 4084744350 | 44300 | 43950 | 44300 | 43650 | 10829 |
| 556 | 20230727 | 091900 | 3606712550 | 43950 | 43800 | 44100 | 43800 | 4135 |
| 557 | 20230727 | 091800 | 3424954500 | 43750 | 43500 | 43750 | 43350 | 5606 |
| 558 | 20230727 | 091700 | 3180583300 | 43500 | 43450 | 43750 | 43400 | 7170 |
| 559 | 20230727 | 091600 | 2868061150 | 43550 | 43500 | 44100 | 43400 | 14652 |
| 560 | 20230727 | 091500 | 2227128300 | 43450 | 43000 | 43450 | 43000 | 5318 |
| 561 | 20230727 | 091400 | 1997363100 | 42950 | 42900 | 42950 | 42750 | 2322 |
| 562 | 20230727 | 091300 | 1897913200 | 42950 | 42950 | 43000 | 42900 | 4015 |
| 563 | 20230727 | 091200 | 1725359600 | 42950 | 42550 | 43000 | 42500 | 4385 |
| 564 | 20230727 | 091100 | 1538078200 | 42550 | 42350 | 42550 | 42300 | 2786 |
| 565 | 20230727 | 091000 | 1419790250 | 42400 | 42050 | 42400 | 42000 | 4146 |
| 566 | 20230727 | 090900 | 1244650650 | 42050 | 41900 | 42050 | 41650 | 6891 |
| 567 | 20230727 | 090800 | 957227650 | 41900 | 41850 | 41900 | 41800 | 1476 |
| 568 | 20230727 | 090700 | 895489850 | 41850 | 41900 | 41950 | 41650 | 3009 |
| 569 | 20230727 | 090600 | 769694350 | 41900 | 41650 | 41950 | 41500 | 1763 |
| 570 | 20230727 | 090500 | 696220250 | 41950 | 42150 | 42150 | 41550 | 1255 |
| 571 | 20230727 | 090400 | 643702000 | 42150 | 42100 | 42400 | 42100 | 588 |
| 572 | 20230727 | 090300 | 618889550 | 42200 | 42400 | 42450 | 42100 | 3613 |
| 573 | 20230727 | 090200 | 466332500 | 42300 | 42050 | 42550 | 42050 | 3518 |
| 574 | 20230727 | 090100 | 317082800 | 42000 | 41500 | 42000 | 41500 | 1361 |
| 575 | 20230727 | 090000 | 260111750 | 41350 | 41400 | 41700 | 41350 | 5891 |