34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 3 | 20230727 | 191700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230727 | 191600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230727 | 191500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230727 | 191400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230727 | 191300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230727 | 191200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230727 | 191100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230727 | 191000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230727 | 190900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230727 | 190800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230727 | 190700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230727 | 190600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230727 | 190500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230727 | 190400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230727 | 190300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230727 | 190200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230727 | 190100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230727 | 190000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230727 | 185900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230727 | 185800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230727 | 185700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230727 | 185600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230727 | 185500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230727 | 185400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230727 | 185300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230727 | 185200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230727 | 185100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230727 | 185000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230727 | 184900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230727 | 184800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 33 | 20230727 | 184700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230727 | 184600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230727 | 184500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230727 | 184400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230727 | 184300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230727 | 184200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230727 | 184100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230727 | 184000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230727 | 183900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230727 | 183800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230727 | 183700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230727 | 183600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230727 | 183500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230727 | 183400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230727 | 183300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230727 | 183200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230727 | 183100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230727 | 183000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230727 | 182900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230727 | 182800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230727 | 182700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230727 | 182600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230727 | 182500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230727 | 182400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230727 | 182300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230727 | 182200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230727 | 182100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230727 | 182000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230727 | 181900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230727 | 181800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 63 | 20230727 | 181700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230727 | 181600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230727 | 181500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230727 | 181400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230727 | 181300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230727 | 181200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230727 | 181100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230727 | 181000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230727 | 180900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230727 | 180800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230727 | 180700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230727 | 180600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230727 | 180500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230727 | 180400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230727 | 180300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230727 | 180200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230727 | 180100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230727 | 180000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230727 | 175900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230727 | 175800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230727 | 175700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230727 | 175600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230727 | 175500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230727 | 175400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230727 | 175300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230727 | 175200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230727 | 175100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230727 | 175000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230727 | 174900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230727 | 174800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 93 | 20230727 | 174700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230727 | 174600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230727 | 174500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230727 | 174400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230727 | 174300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230727 | 174200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230727 | 174100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230727 | 174000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230727 | 173900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230727 | 173800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230727 | 173700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230727 | 173600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230727 | 173500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230727 | 173400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230727 | 173300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230727 | 173200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230727 | 173100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230727 | 173000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230727 | 172900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230727 | 172800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230727 | 172700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230727 | 172600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230727 | 172500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230727 | 172400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230727 | 172300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230727 | 172200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230727 | 172100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230727 | 172000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230727 | 171900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230727 | 171800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 123 | 20230727 | 171700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230727 | 171600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230727 | 171500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230727 | 171400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230727 | 171300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230727 | 171200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230727 | 171100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230727 | 171000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230727 | 170900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230727 | 170800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230727 | 170700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230727 | 170600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230727 | 170500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230727 | 170400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230727 | 170300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230727 | 170200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230727 | 170100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230727 | 170000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230727 | 165900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230727 | 165800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230727 | 165700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230727 | 165600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230727 | 165500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230727 | 165400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230727 | 165300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230727 | 165200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230727 | 165100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230727 | 165000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230727 | 164900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230727 | 164800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 153 | 20230727 | 164700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230727 | 164600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230727 | 164500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230727 | 164400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230727 | 164300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230727 | 164200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230727 | 164100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230727 | 164000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230727 | 163900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230727 | 163800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230727 | 163700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230727 | 163600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230727 | 163500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230727 | 163400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230727 | 163300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230727 | 163200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230727 | 163100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230727 | 163000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230727 | 162900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230727 | 162800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230727 | 162700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230727 | 162600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230727 | 162500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230727 | 162400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230727 | 162300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230727 | 162200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230727 | 162100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230727 | 162000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230727 | 161900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230727 | 161800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 183 | 20230727 | 161700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230727 | 161600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230727 | 161500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230727 | 161400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230727 | 161300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230727 | 161200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230727 | 161100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230727 | 161000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230727 | 160900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230727 | 160800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20230727 | 160700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20230727 | 160600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20230727 | 160500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20230727 | 160400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20230727 | 160300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20230727 | 160200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20230727 | 160100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20230727 | 160000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20230727 | 155900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20230727 | 155800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20230727 | 155700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20230727 | 155600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20230727 | 155500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20230727 | 155400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20230727 | 155300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20230727 | 155200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20230727 | 155100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20230727 | 155000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20230727 | 154900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20230727 | 154800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 213 | 20230727 | 154700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20230727 | 154600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20230727 | 154500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20230727 | 154400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20230727 | 154300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20230727 | 154200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20230727 | 154100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20230727 | 154000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20230727 | 153900 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20230727 | 153800 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20230727 | 153700 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20230727 | 153600 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20230727 | 153500 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20230727 | 153400 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20230727 | 153300 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20230727 | 153200 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20230727 | 153100 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20230727 | 153000 | 68711626600 | 48150 | 48150 | 48150 | 48150 | 43662 |
| 231 | 20230727 | 152900 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230727 | 152800 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230727 | 152700 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230727 | 152600 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230727 | 152500 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230727 | 152400 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20230727 | 152300 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20230727 | 152200 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20230727 | 152100 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20230727 | 152000 | 66609301300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20230727 | 151900 | 66609301300 | 48100 | 48100 | 48100 | 48050 | 1593 |
| 242 | 20230727 | 151800 | 66532709350 | 48050 | 48100 | 48150 | 48000 | 8047 |
| 243 | 20230727 | 151700 | 66146071900 | 48100 | 48100 | 48150 | 48100 | 2299 |
| 244 | 20230727 | 151600 | 66035481650 | 48100 | 48100 | 48150 | 48100 | 1804 |
| 245 | 20230727 | 151500 | 65948681550 | 48100 | 48150 | 48200 | 48100 | 1533 |
| 246 | 20230727 | 151400 | 65874862600 | 48150 | 48050 | 48200 | 48000 | 4519 |
| 247 | 20230727 | 151300 | 65657378250 | 48050 | 48050 | 48100 | 48000 | 9515 |
| 248 | 20230727 | 151200 | 65200095950 | 48050 | 48100 | 48150 | 48050 | 3145 |
| 249 | 20230727 | 151100 | 65048944800 | 48150 | 48100 | 48150 | 48050 | 17325 |
| 250 | 20230727 | 151000 | 64215393200 | 48150 | 48150 | 48150 | 48100 | 888 |
| 251 | 20230727 | 150900 | 64172662000 | 48150 | 48150 | 48200 | 48150 | 3817 |
| 252 | 20230727 | 150800 | 63988866750 | 48150 | 48150 | 48200 | 48150 | 3132 |
| 253 | 20230727 | 150700 | 63837925400 | 48200 | 48250 | 48250 | 48150 | 3354 |
| 254 | 20230727 | 150600 | 63676244250 | 48250 | 48250 | 48300 | 48200 | 3139 |
| 255 | 20230727 | 150500 | 63524795450 | 48250 | 48300 | 48300 | 48250 | 1012 |
| 256 | 20230727 | 150400 | 63475934150 | 48300 | 48250 | 48350 | 48200 | 2277 |
| 257 | 20230727 | 150300 | 63366017100 | 48250 | 48200 | 48250 | 48200 | 1597 |
| 258 | 20230727 | 150200 | 63289023550 | 48200 | 48100 | 48250 | 48100 | 6956 |
| 259 | 20230727 | 150100 | 62953900200 | 48150 | 48100 | 48150 | 48100 | 1149 |
| 260 | 20230727 | 150000 | 62898610200 | 48150 | 48100 | 48150 | 48100 | 1335 |
| 261 | 20230727 | 145900 | 62834363650 | 48100 | 48150 | 48150 | 48100 | 2693 |
| 262 | 20230727 | 145800 | 62704730750 | 48100 | 48150 | 48200 | 48100 | 2693 |
| 263 | 20230727 | 145700 | 62575135100 | 48150 | 48150 | 48200 | 48100 | 3846 |
| 264 | 20230727 | 145600 | 62389951600 | 48200 | 48150 | 48200 | 48150 | 5238 |
| 265 | 20230727 | 145500 | 62137662900 | 48150 | 48150 | 48200 | 48100 | 1312 |
| 266 | 20230727 | 145400 | 62074475500 | 48200 | 48100 | 48200 | 48050 | 3958 |
| 267 | 20230727 | 145300 | 61883964300 | 48050 | 48150 | 48200 | 48050 | 4192 |
| 268 | 20230727 | 145200 | 61682240350 | 48200 | 48200 | 48250 | 48150 | 1622 |
| 269 | 20230727 | 145100 | 61604063700 | 48200 | 48100 | 48250 | 48000 | 9464 |
| 270 | 20230727 | 145000 | 61148758800 | 48100 | 48200 | 48250 | 48100 | 5856 |
| 271 | 20230727 | 144900 | 60866784650 | 48200 | 48200 | 48350 | 48150 | 6565 |
| 272 | 20230727 | 144800 | 60549977750 | 48200 | 48300 | 48350 | 48150 | 10355 |
| 273 | 20230727 | 144700 | 60050261100 | 48300 | 48500 | 48550 | 48300 | 23897 |
| 274 | 20230727 | 144600 | 58892303600 | 48500 | 48500 | 48550 | 48500 | 5525 |
| 275 | 20230727 | 144500 | 58624246150 | 48550 | 48550 | 48550 | 48500 | 1751 |
| 276 | 20230727 | 144400 | 58539285600 | 48550 | 48550 | 48600 | 48500 | 1778 |
| 277 | 20230727 | 144300 | 58452964650 | 48600 | 48500 | 48600 | 48500 | 464 |
| 278 | 20230727 | 144200 | 58430438300 | 48550 | 48550 | 48600 | 48500 | 1678 |
| 279 | 20230727 | 144100 | 58348959550 | 48550 | 48500 | 48600 | 48500 | 3939 |
| 280 | 20230727 | 144000 | 58157745350 | 48550 | 48550 | 48550 | 48500 | 2049 |
| 281 | 20230727 | 143900 | 58058299750 | 48550 | 48600 | 48600 | 48500 | 3280 |
| 282 | 20230727 | 143800 | 57899043000 | 48600 | 48750 | 48750 | 48550 | 38438 |
| 283 | 20230727 | 143700 | 56028062150 | 48800 | 48750 | 48800 | 48750 | 2412 |
| 284 | 20230727 | 143600 | 55910466200 | 48800 | 48800 | 48850 | 48750 | 1653 |
| 285 | 20230727 | 143500 | 55829812850 | 48850 | 48800 | 48850 | 48800 | 3052 |
| 286 | 20230727 | 143400 | 55680874600 | 48800 | 48800 | 48850 | 48800 | 1383 |
| 287 | 20230727 | 143300 | 55613381750 | 48800 | 48850 | 48850 | 48800 | 1110 |
| 288 | 20230727 | 143200 | 55559203450 | 48800 | 48800 | 48850 | 48800 | 932 |
| 289 | 20230727 | 143100 | 55513690700 | 48800 | 48850 | 48850 | 48800 | 1618 |
| 290 | 20230727 | 143000 | 55434676400 | 48900 | 48850 | 48900 | 48850 | 382 |
| 291 | 20230727 | 142900 | 55416015100 | 48850 | 48900 | 48900 | 48850 | 429 |
| 292 | 20230727 | 142800 | 55395046450 | 48900 | 48800 | 48900 | 48800 | 2540 |
| 293 | 20230727 | 142700 | 55271014850 | 48800 | 48900 | 48900 | 48800 | 1584 |
| 294 | 20230727 | 142600 | 55193666750 | 48950 | 48850 | 48950 | 48800 | 4029 |
| 295 | 20230727 | 142500 | 54996759700 | 48850 | 48800 | 48850 | 48800 | 841 |
| 296 | 20230727 | 142400 | 54955713200 | 48800 | 48850 | 48850 | 48800 | 2123 |
| 297 | 20230727 | 142300 | 54852052200 | 48850 | 48800 | 48850 | 48800 | 1271 |
| 298 | 20230727 | 142200 | 54790026050 | 48800 | 48800 | 48850 | 48800 | 2002 |
| 299 | 20230727 | 142100 | 54692327150 | 48800 | 48800 | 48850 | 48800 | 1955 |
| 300 | 20230727 | 142000 | 54596853350 | 48850 | 48800 | 48850 | 48800 | 1474 |
| 301 | 20230727 | 141900 | 54524907350 | 48800 | 48850 | 48850 | 48800 | 3164 |
| 302 | 20230727 | 141800 | 54370480800 | 48900 | 48900 | 48900 | 48850 | 794 |
| 303 | 20230727 | 141700 | 54331677700 | 48900 | 48850 | 48900 | 48800 | 1704 |
| 304 | 20230727 | 141600 | 54248489800 | 48850 | 48850 | 48900 | 48850 | 1751 |
| 305 | 20230727 | 141500 | 54162950300 | 48850 | 48900 | 48900 | 48850 | 449 |
| 306 | 20230727 | 141400 | 54141015900 | 48900 | 48900 | 48950 | 48850 | 3519 |
| 307 | 20230727 | 141300 | 53969098650 | 48900 | 48900 | 48950 | 48850 | 913 |
| 308 | 20230727 | 141200 | 53924458350 | 48900 | 48950 | 49000 | 48900 | 2577 |
| 309 | 20230727 | 141100 | 53798366050 | 48950 | 48950 | 49000 | 48850 | 3483 |
| 310 | 20230727 | 141000 | 53628002000 | 48900 | 48900 | 48950 | 48900 | 773 |
| 311 | 20230727 | 140900 | 53590201250 | 48950 | 49050 | 49050 | 48900 | 4964 |
| 312 | 20230727 | 140800 | 53347012300 | 49000 | 49050 | 49100 | 49000 | 1435 |
| 313 | 20230727 | 140700 | 53276629400 | 49050 | 49200 | 49200 | 49050 | 6538 |
| 314 | 20230727 | 140600 | 52955282100 | 49200 | 49200 | 49250 | 49200 | 2030 |
| 315 | 20230727 | 140500 | 52855403250 | 49200 | 49200 | 49250 | 49200 | 741 |
| 316 | 20230727 | 140400 | 52818945500 | 49200 | 49250 | 49300 | 49200 | 547 |
| 317 | 20230727 | 140300 | 52792016700 | 49250 | 49300 | 49300 | 49250 | 2301 |
| 318 | 20230727 | 140200 | 52678691600 | 49250 | 49250 | 49300 | 49250 | 1067 |
| 319 | 20230727 | 140100 | 52626139600 | 49250 | 49300 | 49300 | 49250 | 705 |
| 320 | 20230727 | 140000 | 52591401350 | 49300 | 49250 | 49300 | 49250 | 319 |
| 321 | 20230727 | 135900 | 52575685350 | 49300 | 49300 | 49300 | 49250 | 615 |
| 322 | 20230727 | 135800 | 52545389050 | 49300 | 49250 | 49300 | 49250 | 540 |
| 323 | 20230727 | 135700 | 52518787050 | 49300 | 49250 | 49300 | 49200 | 2557 |
| 324 | 20230727 | 135600 | 52392861450 | 49250 | 49200 | 49250 | 49200 | 611 |
| 325 | 20230727 | 135500 | 52362789400 | 49200 | 49200 | 49300 | 49200 | 2166 |
| 326 | 20230727 | 135400 | 52256128300 | 49250 | 49150 | 49250 | 49150 | 6407 |
| 327 | 20230727 | 135300 | 51940928350 | 49150 | 49150 | 49200 | 49150 | 790 |
| 328 | 20230727 | 135200 | 51902077250 | 49150 | 49150 | 49200 | 49100 | 1230 |
| 329 | 20230727 | 135100 | 51841618550 | 49150 | 49050 | 49200 | 49050 | 2409 |
| 330 | 20230727 | 135000 | 51723350400 | 49050 | 49050 | 49050 | 49000 | 1102 |
| 331 | 20230727 | 134900 | 51669319900 | 49050 | 49050 | 49050 | 49000 | 1078 |
| 332 | 20230727 | 134800 | 51616473000 | 49000 | 49050 | 49050 | 49000 | 697 |
| 333 | 20230727 | 134700 | 51582309450 | 49000 | 49000 | 49050 | 49000 | 726 |
| 334 | 20230727 | 134600 | 51546721500 | 49000 | 49000 | 49050 | 49000 | 1006 |
| 335 | 20230727 | 134500 | 51497415150 | 49000 | 49050 | 49050 | 49000 | 847 |
| 336 | 20230727 | 134400 | 51455891850 | 49050 | 49150 | 49150 | 49050 | 5237 |
| 337 | 20230727 | 134300 | 51198838850 | 49150 | 49150 | 49150 | 49100 | 415 |
| 338 | 20230727 | 134200 | 51178452750 | 49150 | 49150 | 49150 | 49100 | 1027 |
| 339 | 20230727 | 134100 | 51128006450 | 49100 | 49150 | 49150 | 49100 | 566 |
| 340 | 20230727 | 134000 | 51100201650 | 49150 | 49150 | 49150 | 49100 | 1724 |
| 341 | 20230727 | 133900 | 51015485950 | 49100 | 49100 | 49150 | 49100 | 458 |
| 342 | 20230727 | 133800 | 50992990050 | 49100 | 49150 | 49150 | 49100 | 1473 |
| 343 | 20230727 | 133700 | 50920650850 | 49150 | 49150 | 49150 | 49100 | 794 |
| 344 | 20230727 | 133600 | 50881637450 | 49100 | 49150 | 49150 | 49100 | 454 |
| 345 | 20230727 | 133500 | 50859333450 | 49100 | 49100 | 49150 | 49100 | 1484 |
| 346 | 20230727 | 133400 | 50786460650 | 49150 | 49100 | 49150 | 49100 | 3649 |
| 347 | 20230727 | 133300 | 50607209600 | 49100 | 49100 | 49100 | 49050 | 660 |
| 348 | 20230727 | 133200 | 50574809150 | 49100 | 49050 | 49100 | 49050 | 622 |
| 349 | 20230727 | 133100 | 50544284200 | 49100 | 49100 | 49100 | 49050 | 769 |
| 350 | 20230727 | 133000 | 50506546550 | 49100 | 49100 | 49100 | 49050 | 627 |
| 351 | 20230727 | 132900 | 50475765000 | 49100 | 49100 | 49100 | 49050 | 497 |
| 352 | 20230727 | 132800 | 50451374850 | 49050 | 49100 | 49100 | 49000 | 1126 |
| 353 | 20230727 | 132700 | 50396121050 | 49100 | 49050 | 49100 | 49000 | 1787 |
| 354 | 20230727 | 132600 | 50308469400 | 49000 | 48950 | 49050 | 48950 | 1830 |
| 355 | 20230727 | 132500 | 50218798550 | 49000 | 48950 | 49000 | 48950 | 1056 |
| 356 | 20230727 | 132400 | 50167093450 | 48950 | 48950 | 49000 | 48950 | 484 |
| 357 | 20230727 | 132300 | 50143398500 | 48950 | 48950 | 49000 | 48900 | 962 |
| 358 | 20230727 | 132200 | 50096305800 | 48950 | 48950 | 49000 | 48950 | 233 |
| 359 | 20230727 | 132100 | 50084896800 | 49000 | 48900 | 49000 | 48850 | 4818 |
| 360 | 20230727 | 132000 | 49849235300 | 48900 | 48850 | 48900 | 48850 | 919 |
| 361 | 20230727 | 131900 | 49804338400 | 48900 | 48900 | 48900 | 48850 | 268 |
| 362 | 20230727 | 131800 | 49791244850 | 48900 | 48850 | 48900 | 48850 | 796 |
| 363 | 20230727 | 131700 | 49752352900 | 48850 | 48850 | 48900 | 48850 | 2026 |
| 364 | 20230727 | 131600 | 49653371100 | 48850 | 48900 | 48900 | 48850 | 370 |
| 365 | 20230727 | 131500 | 49635294550 | 48900 | 48900 | 48900 | 48850 | 540 |
| 366 | 20230727 | 131400 | 49608903650 | 48850 | 48900 | 48900 | 48850 | 1473 |
| 367 | 20230727 | 131300 | 49536941650 | 48900 | 48850 | 48900 | 48800 | 1475 |
| 368 | 20230727 | 131200 | 49464893900 | 48850 | 48850 | 48900 | 48800 | 4777 |
| 369 | 20230727 | 131100 | 49231584400 | 48850 | 48850 | 48900 | 48850 | 837 |
| 370 | 20230727 | 131000 | 49190695350 | 48850 | 48900 | 48900 | 48850 | 1181 |
| 371 | 20230727 | 130900 | 49132981950 | 48900 | 48850 | 48900 | 48850 | 2283 |
| 372 | 20230727 | 130800 | 49021453500 | 48850 | 48900 | 48900 | 48850 | 457 |
| 373 | 20230727 | 130700 | 48999126500 | 48850 | 48850 | 48900 | 48850 | 1157 |
| 374 | 20230727 | 130600 | 48942604450 | 48900 | 48850 | 48900 | 48850 | 453 |
| 375 | 20230727 | 130500 | 48920475350 | 48850 | 48900 | 48900 | 48850 | 4695 |
| 376 | 20230727 | 130400 | 48690952950 | 48950 | 48950 | 49000 | 48900 | 1458 |
| 377 | 20230727 | 130300 | 48619591500 | 49000 | 49000 | 49050 | 48950 | 1719 |
| 378 | 20230727 | 130200 | 48535362100 | 49000 | 49050 | 49050 | 49000 | 209 |
| 379 | 20230727 | 130100 | 48525119200 | 49000 | 49000 | 49050 | 49000 | 574 |
| 380 | 20230727 | 130000 | 48496978800 | 49050 | 49050 | 49050 | 49000 | 454 |
| 381 | 20230727 | 125900 | 48474728700 | 49000 | 49000 | 49100 | 49000 | 1809 |
| 382 | 20230727 | 125800 | 48386027000 | 49000 | 49000 | 49000 | 48950 | 262 |
| 383 | 20230727 | 125700 | 48373198150 | 48950 | 49000 | 49050 | 48950 | 736 |
| 384 | 20230727 | 125600 | 48337144800 | 49000 | 48950 | 49050 | 48950 | 3030 |
| 385 | 20230727 | 125500 | 48188706300 | 48950 | 48950 | 49000 | 48900 | 1323 |
| 386 | 20230727 | 125400 | 48123922750 | 48950 | 48950 | 49000 | 48900 | 1657 |
| 387 | 20230727 | 125300 | 48042827050 | 48900 | 48900 | 48950 | 48900 | 1051 |
| 388 | 20230727 | 125200 | 47991414950 | 48950 | 48950 | 49000 | 48900 | 1502 |
| 389 | 20230727 | 125100 | 47917883600 | 48950 | 48950 | 49000 | 48950 | 293 |
| 390 | 20230727 | 125000 | 47903538650 | 49000 | 48950 | 49000 | 48950 | 594 |
| 391 | 20230727 | 124900 | 47874452650 | 48950 | 49000 | 49000 | 48950 | 1351 |
| 392 | 20230727 | 124800 | 47808309700 | 48950 | 49000 | 49000 | 48950 | 325 |
| 393 | 20230727 | 124700 | 47792392450 | 48950 | 49000 | 49000 | 48950 | 498 |
| 394 | 20230727 | 124600 | 47768009000 | 49000 | 49000 | 49000 | 48950 | 634 |
| 395 | 20230727 | 124500 | 47736970600 | 49000 | 48950 | 49000 | 48950 | 845 |
| 396 | 20230727 | 124400 | 47695581400 | 48950 | 48950 | 48950 | 48900 | 834 |
| 397 | 20230727 | 124300 | 47654766400 | 48950 | 48950 | 48950 | 48900 | 845 |
| 398 | 20230727 | 124200 | 47613413850 | 48950 | 49000 | 49050 | 48950 | 1393 |
| 399 | 20230727 | 124100 | 47545163000 | 49000 | 49000 | 49100 | 49000 | 2223 |
| 400 | 20230727 | 124000 | 47436144800 | 49000 | 49000 | 49050 | 49000 | 331 |
| 401 | 20230727 | 123900 | 47419923550 | 49050 | 49000 | 49050 | 48950 | 2037 |
| 402 | 20230727 | 123800 | 47320145700 | 48950 | 48950 | 49000 | 48950 | 725 |
| 403 | 20230727 | 123700 | 47284653550 | 49000 | 48950 | 49000 | 48950 | 681 |
| 404 | 20230727 | 123600 | 47251316650 | 49000 | 48950 | 49000 | 48950 | 828 |
| 405 | 20230727 | 123500 | 47210784500 | 48950 | 48900 | 49000 | 48900 | 820 |
| 406 | 20230727 | 123400 | 47170653800 | 48900 | 48900 | 48950 | 48850 | 640 |
| 407 | 20230727 | 123300 | 47139357500 | 48900 | 48850 | 48900 | 48850 | 1417 |
| 408 | 20230727 | 123200 | 47070119750 | 48850 | 48850 | 48900 | 48850 | 974 |
| 409 | 20230727 | 123100 | 47022511800 | 48900 | 48900 | 49000 | 48850 | 3790 |
| 410 | 20230727 | 123000 | 46837103500 | 48900 | 48950 | 49000 | 48900 | 908 |
| 411 | 20230727 | 122900 | 46792683100 | 48950 | 48900 | 49000 | 48900 | 314 |
| 412 | 20230727 | 122800 | 46777311400 | 48950 | 49000 | 49000 | 48950 | 610 |
| 413 | 20230727 | 122700 | 46747449900 | 49000 | 48950 | 49000 | 48900 | 578 |
| 414 | 20230727 | 122600 | 46719155450 | 48950 | 48900 | 48950 | 48900 | 665 |
| 415 | 20230727 | 122500 | 46686612900 | 48900 | 48950 | 48950 | 48900 | 606 |
| 416 | 20230727 | 122400 | 46656972250 | 48950 | 48850 | 48950 | 48850 | 2191 |
| 417 | 20230727 | 122300 | 46549817150 | 48900 | 48850 | 48950 | 48850 | 514 |
| 418 | 20230727 | 122200 | 46524691600 | 48850 | 48800 | 48900 | 48750 | 1783 |
| 419 | 20230727 | 122100 | 46437646150 | 48800 | 48800 | 48850 | 48750 | 1824 |
| 420 | 20230727 | 122000 | 46348636050 | 48850 | 48750 | 48850 | 48700 | 3285 |
| 421 | 20230727 | 121900 | 46188343600 | 48750 | 48700 | 48750 | 48700 | 4418 |
| 422 | 20230727 | 121800 | 45973154650 | 48750 | 48750 | 48800 | 48700 | 4058 |
| 423 | 20230727 | 121700 | 45775425600 | 48750 | 48800 | 48800 | 48700 | 2972 |
| 424 | 20230727 | 121600 | 45630546900 | 48750 | 48800 | 48850 | 48750 | 1952 |
| 425 | 20230727 | 121500 | 45535290750 | 48800 | 48850 | 48850 | 48800 | 1075 |
| 426 | 20230727 | 121400 | 45482815350 | 48850 | 48750 | 48900 | 48750 | 5203 |
| 427 | 20230727 | 121300 | 45228755350 | 48750 | 48850 | 48900 | 48750 | 6987 |
| 428 | 20230727 | 121200 | 44887654300 | 48900 | 48950 | 48950 | 48900 | 6888 |
| 429 | 20230727 | 121100 | 44550778650 | 48950 | 49050 | 49050 | 48900 | 37353 |
| 430 | 20230727 | 121000 | 42720712750 | 49050 | 49050 | 49050 | 49000 | 1572 |
| 431 | 20230727 | 120900 | 42643618450 | 49050 | 49050 | 49050 | 49000 | 1626 |
| 432 | 20230727 | 120800 | 42563898400 | 49050 | 49000 | 49050 | 49000 | 2939 |
| 433 | 20230727 | 120700 | 42419807300 | 49000 | 49100 | 49100 | 49000 | 7084 |
| 434 | 20230727 | 120600 | 42072346900 | 49050 | 49100 | 49150 | 49050 | 12205 |
| 435 | 20230727 | 120500 | 41473201600 | 49100 | 49150 | 49200 | 49100 | 3880 |
| 436 | 20230727 | 120400 | 41282500900 | 49150 | 49200 | 49200 | 49150 | 3090 |
| 437 | 20230727 | 120300 | 41130494800 | 49200 | 49150 | 49200 | 49150 | 784 |
| 438 | 20230727 | 120200 | 41091953100 | 49150 | 49150 | 49200 | 49150 | 792 |
| 439 | 20230727 | 120100 | 41053025800 | 49200 | 49100 | 49200 | 49100 | 2605 |
| 440 | 20230727 | 120000 | 40925049650 | 49100 | 49150 | 49200 | 49100 | 5058 |
| 441 | 20230727 | 115900 | 40676475400 | 49150 | 49150 | 49150 | 49100 | 1811 |
| 442 | 20230727 | 115800 | 40587493650 | 49150 | 49200 | 49200 | 49100 | 11159 |
| 443 | 20230727 | 115700 | 40039071800 | 49200 | 49250 | 49250 | 49150 | 6221 |
| 444 | 20230727 | 115600 | 39732862000 | 49250 | 49250 | 49300 | 49250 | 361 |
| 445 | 20230727 | 115500 | 39715081800 | 49250 | 49200 | 49300 | 49200 | 1151 |
| 446 | 20230727 | 115400 | 39658412650 | 49200 | 49250 | 49300 | 49200 | 760 |
| 447 | 20230727 | 115300 | 39620983700 | 49250 | 49250 | 49300 | 49200 | 1343 |
| 448 | 20230727 | 115200 | 39554853500 | 49250 | 49200 | 49250 | 49200 | 696 |
| 449 | 20230727 | 115100 | 39520584900 | 49250 | 49200 | 49250 | 49200 | 488 |
| 450 | 20230727 | 115000 | 39496563350 | 49250 | 49300 | 49300 | 49200 | 1426 |
| 451 | 20230727 | 114900 | 39426335050 | 49300 | 49250 | 49300 | 49200 | 3539 |
| 452 | 20230727 | 114800 | 39252103350 | 49250 | 49250 | 49250 | 49200 | 452 |
| 453 | 20230727 | 114700 | 39229856200 | 49250 | 49200 | 49250 | 49200 | 506 |
| 454 | 20230727 | 114600 | 39204953100 | 49200 | 49250 | 49250 | 49200 | 817 |
| 455 | 20230727 | 114500 | 39164735050 | 49300 | 49200 | 49300 | 49200 | 2546 |
| 456 | 20230727 | 114400 | 39039415450 | 49200 | 49200 | 49200 | 49150 | 1894 |
| 457 | 20230727 | 114300 | 38946305350 | 49200 | 49150 | 49200 | 49150 | 909 |
| 458 | 20230727 | 114200 | 38901616100 | 49200 | 49150 | 49200 | 49150 | 1921 |
| 459 | 20230727 | 114100 | 38807121900 | 49200 | 49200 | 49200 | 49150 | 2108 |
| 460 | 20230727 | 114000 | 38703414400 | 49200 | 49200 | 49250 | 49200 | 3044 |
| 461 | 20230727 | 113900 | 38553646100 | 49200 | 49200 | 49250 | 49200 | 846 |
| 462 | 20230727 | 113800 | 38511995750 | 49200 | 49250 | 49250 | 49200 | 3249 |
| 463 | 20230727 | 113700 | 38352076750 | 49200 | 49250 | 49250 | 49200 | 2005 |
| 464 | 20230727 | 113600 | 38253403550 | 49250 | 49200 | 49250 | 49200 | 725 |
| 465 | 20230727 | 113500 | 38217714800 | 49200 | 49200 | 49250 | 49200 | 808 |
| 466 | 20230727 | 113400 | 38177942950 | 49250 | 49250 | 49250 | 49200 | 853 |
| 467 | 20230727 | 113300 | 38135952150 | 49250 | 49200 | 49300 | 49200 | 4653 |
| 468 | 20230727 | 113200 | 37906824450 | 49200 | 49300 | 49350 | 49200 | 2681 |
| 469 | 20230727 | 113100 | 37774718700 | 49300 | 49300 | 49350 | 49300 | 462 |
| 470 | 20230727 | 113000 | 37751942050 | 49300 | 49300 | 49350 | 49250 | 1742 |
| 471 | 20230727 | 112900 | 37666092950 | 49300 | 49250 | 49300 | 49200 | 3482 |
| 472 | 20230727 | 112800 | 37494619200 | 49250 | 49300 | 49350 | 49250 | 1960 |
| 473 | 20230727 | 112700 | 37398044100 | 49250 | 49250 | 49350 | 49250 | 3029 |
| 474 | 20230727 | 112600 | 37248737500 | 49250 | 49200 | 49300 | 49200 | 4025 |
| 475 | 20230727 | 112500 | 37050432100 | 49200 | 49300 | 49300 | 49200 | 2435 |
| 476 | 20230727 | 112400 | 36930512250 | 49300 | 49300 | 49300 | 49250 | 1106 |
| 477 | 20230727 | 112300 | 36876001250 | 49250 | 49300 | 49350 | 49250 | 1946 |
| 478 | 20230727 | 112200 | 36780066200 | 49300 | 49250 | 49300 | 49250 | 1090 |
| 479 | 20230727 | 112100 | 36726363450 | 49300 | 49250 | 49300 | 49200 | 1694 |
| 480 | 20230727 | 112000 | 36642936350 | 49200 | 49250 | 49250 | 49200 | 654 |
| 481 | 20230727 | 111900 | 36610740850 | 49250 | 49200 | 49300 | 49200 | 953 |
| 482 | 20230727 | 111800 | 36563820050 | 49200 | 49250 | 49350 | 49200 | 3340 |
| 483 | 20230727 | 111700 | 36399271500 | 49250 | 49250 | 49300 | 49200 | 1464 |
| 484 | 20230727 | 111600 | 36327180950 | 49250 | 49250 | 49300 | 49200 | 4847 |
| 485 | 20230727 | 111500 | 36088559950 | 49200 | 49250 | 49250 | 49200 | 1694 |
| 486 | 20230727 | 111400 | 36005196050 | 49200 | 49300 | 49300 | 49200 | 4792 |
| 487 | 20230727 | 111300 | 35769103700 | 49300 | 49250 | 49300 | 49250 | 1959 |
| 488 | 20230727 | 111200 | 35672596950 | 49250 | 49300 | 49350 | 49250 | 3563 |
| 489 | 20230727 | 111100 | 35496969550 | 49350 | 49350 | 49350 | 49300 | 2161 |
| 490 | 20230727 | 111000 | 35390389400 | 49300 | 49300 | 49350 | 49300 | 2287 |
| 491 | 20230727 | 110900 | 35277625750 | 49300 | 49350 | 49350 | 49300 | 873 |
| 492 | 20230727 | 110800 | 35234577000 | 49300 | 49300 | 49350 | 49300 | 1776 |
| 493 | 20230727 | 110700 | 35146969000 | 49300 | 49350 | 49400 | 49300 | 4048 |
| 494 | 20230727 | 110600 | 34947185950 | 49350 | 49450 | 49500 | 49350 | 1488 |
| 495 | 20230727 | 110500 | 34873662100 | 49500 | 49450 | 49500 | 49450 | 739 |
| 496 | 20230727 | 110400 | 34837112600 | 49500 | 49500 | 49500 | 49450 | 636 |
| 497 | 20230727 | 110300 | 34805647150 | 49450 | 49450 | 49500 | 49450 | 444 |
| 498 | 20230727 | 110200 | 34783679800 | 49450 | 49350 | 49450 | 49350 | 3239 |
| 499 | 20230727 | 110100 | 34623618600 | 49350 | 49350 | 49400 | 49350 | 4114 |
| 500 | 20230727 | 110000 | 34420421950 | 49350 | 49350 | 49400 | 49350 | 505 |
| 501 | 20230727 | 105900 | 34395498650 | 49400 | 49400 | 49400 | 49350 | 4066 |
| 502 | 20230727 | 105800 | 34194838900 | 49400 | 49400 | 49450 | 49350 | 1446 |
| 503 | 20230727 | 105700 | 34123416450 | 49400 | 49350 | 49400 | 49350 | 4499 |
| 504 | 20230727 | 105600 | 33901204450 | 49400 | 49350 | 49400 | 49350 | 679 |
| 505 | 20230727 | 105500 | 33867680150 | 49400 | 49400 | 49400 | 49350 | 1165 |
| 506 | 20230727 | 105400 | 33810153250 | 49400 | 49400 | 49450 | 49350 | 2289 |
| 507 | 20230727 | 105300 | 33697076900 | 49400 | 49500 | 49500 | 49400 | 1182 |
| 508 | 20230727 | 105200 | 33638634850 | 49500 | 49400 | 49500 | 49400 | 2691 |
| 509 | 20230727 | 105100 | 33505550400 | 49400 | 49450 | 49450 | 49400 | 3653 |
| 510 | 20230727 | 105000 | 33324983200 | 49450 | 49450 | 49500 | 49450 | 803 |
| 511 | 20230727 | 104900 | 33285272150 | 49450 | 49450 | 49500 | 49450 | 1953 |
| 512 | 20230727 | 104800 | 33188627100 | 49450 | 49450 | 49500 | 49450 | 595 |
| 513 | 20230727 | 104700 | 33159204200 | 49450 | 49450 | 49500 | 49450 | 4091 |
| 514 | 20230727 | 104600 | 32956792250 | 49450 | 49450 | 49500 | 49400 | 2339 |
| 515 | 20230727 | 104500 | 32841088250 | 49450 | 49450 | 49500 | 49400 | 1978 |
| 516 | 20230727 | 104400 | 32743279200 | 49450 | 49550 | 49550 | 49400 | 11287 |
| 517 | 20230727 | 104300 | 32184738200 | 49550 | 49550 | 49550 | 49500 | 1017 |
| 518 | 20230727 | 104200 | 32134361500 | 49550 | 49550 | 49600 | 49500 | 1494 |
| 519 | 20230727 | 104100 | 32060341100 | 49500 | 49600 | 49600 | 49500 | 7279 |
| 520 | 20230727 | 104000 | 31699713150 | 49600 | 49600 | 49650 | 49550 | 2728 |
| 521 | 20230727 | 103900 | 31564474550 | 49600 | 49600 | 49650 | 49550 | 693 |
| 522 | 20230727 | 103800 | 31530103700 | 49600 | 49600 | 49650 | 49550 | 5193 |
| 523 | 20230727 | 103700 | 31272497300 | 49650 | 49650 | 49650 | 49600 | 1758 |
| 524 | 20230727 | 103600 | 31185222550 | 49700 | 49650 | 49750 | 49600 | 1102 |
| 525 | 20230727 | 103500 | 31130471400 | 49650 | 49650 | 49700 | 49600 | 1277 |
| 526 | 20230727 | 103400 | 31067075800 | 49650 | 49650 | 49650 | 49600 | 1177 |
| 527 | 20230727 | 103300 | 31008650100 | 49600 | 49650 | 49650 | 49600 | 878 |
| 528 | 20230727 | 103200 | 30965081500 | 49600 | 49600 | 49700 | 49600 | 960 |
| 529 | 20230727 | 103100 | 30917434850 | 49600 | 49600 | 49650 | 49550 | 3370 |
| 530 | 20230727 | 103000 | 30750220750 | 49600 | 49550 | 49600 | 49550 | 1320 |
| 531 | 20230727 | 102900 | 30684780450 | 49550 | 49650 | 49650 | 49550 | 2787 |
| 532 | 20230727 | 102800 | 30546561500 | 49650 | 49600 | 49650 | 49600 | 1489 |
| 533 | 20230727 | 102700 | 30472682450 | 49600 | 49700 | 49800 | 49550 | 7888 |
| 534 | 20230727 | 102600 | 30081104450 | 49700 | 49600 | 49700 | 49600 | 2876 |
| 535 | 20230727 | 102500 | 29938354000 | 49600 | 49650 | 49650 | 49600 | 1505 |
| 536 | 20230727 | 102400 | 29863665600 | 49650 | 49650 | 49700 | 49600 | 1410 |
| 537 | 20230727 | 102300 | 29793699800 | 49650 | 49550 | 49650 | 49550 | 1390 |
| 538 | 20230727 | 102200 | 29724768700 | 49650 | 49550 | 49700 | 49550 | 1449 |
| 539 | 20230727 | 102100 | 29652873400 | 49550 | 49500 | 49600 | 49500 | 2030 |
| 540 | 20230727 | 102000 | 29552299300 | 49550 | 49550 | 49550 | 49500 | 903 |
| 541 | 20230727 | 101900 | 29507588300 | 49550 | 49600 | 49600 | 49500 | 1574 |
| 542 | 20230727 | 101800 | 29429619250 | 49600 | 49600 | 49650 | 49500 | 5161 |
| 543 | 20230727 | 101700 | 29173767100 | 49650 | 49600 | 49650 | 49550 | 2335 |
| 544 | 20230727 | 101600 | 29057962150 | 49600 | 49550 | 49600 | 49550 | 1850 |
| 545 | 20230727 | 101500 | 28966232450 | 49600 | 49550 | 49600 | 49550 | 864 |
| 546 | 20230727 | 101400 | 28923397650 | 49600 | 49550 | 49700 | 49550 | 4217 |
| 547 | 20230727 | 101300 | 28714194550 | 49600 | 49650 | 49650 | 49550 | 3597 |
| 548 | 20230727 | 101200 | 28535776850 | 49650 | 49600 | 49650 | 49600 | 2321 |
| 549 | 20230727 | 101100 | 28420588550 | 49650 | 49650 | 49700 | 49600 | 1644 |
| 550 | 20230727 | 101000 | 28338969750 | 49650 | 49550 | 49650 | 49550 | 1847 |
| 551 | 20230727 | 100900 | 28247331950 | 49550 | 49700 | 49750 | 49550 | 10495 |
| 552 | 20230727 | 100800 | 27726371050 | 49750 | 49750 | 49750 | 49700 | 1283 |
| 553 | 20230727 | 100700 | 27662600450 | 49700 | 49700 | 49800 | 49700 | 3048 |
| 554 | 20230727 | 100600 | 27510966100 | 49700 | 49650 | 49750 | 49600 | 1999 |
| 555 | 20230727 | 100500 | 27411714700 | 49650 | 49750 | 49750 | 49600 | 7554 |
| 556 | 20230727 | 100400 | 27036465350 | 49750 | 49850 | 49850 | 49700 | 9698 |
| 557 | 20230727 | 100300 | 26553713550 | 49850 | 49850 | 49900 | 49800 | 4719 |
| 558 | 20230727 | 100200 | 26318425200 | 49850 | 49800 | 49900 | 49800 | 3231 |
| 559 | 20230727 | 100100 | 26157469850 | 49850 | 49950 | 49950 | 49800 | 11785 |
| 560 | 20230727 | 100000 | 25569933200 | 49900 | 49950 | 49950 | 49900 | 2920 |
| 561 | 20230727 | 095900 | 25424208950 | 49950 | 50100 | 50100 | 49900 | 3069 |
| 562 | 20230727 | 095800 | 25270910350 | 50100 | 50000 | 50100 | 49950 | 4837 |
| 563 | 20230727 | 095700 | 25029119550 | 50000 | 50100 | 50200 | 50000 | 4636 |
| 564 | 20230727 | 095600 | 24796888150 | 50200 | 50000 | 50200 | 50000 | 2825 |
| 565 | 20230727 | 095500 | 24655264850 | 50000 | 50000 | 50100 | 49950 | 11129 |
| 566 | 20230727 | 095400 | 24098841350 | 50000 | 50100 | 50100 | 50000 | 3202 |
| 567 | 20230727 | 095300 | 23938569050 | 50100 | 50200 | 50300 | 50100 | 3403 |
| 568 | 20230727 | 095200 | 23767785650 | 50300 | 50200 | 50300 | 50200 | 3220 |
| 569 | 20230727 | 095100 | 23605872750 | 50300 | 50300 | 50300 | 50200 | 2030 |
| 570 | 20230727 | 095000 | 23503837550 | 50400 | 50300 | 50400 | 50200 | 3169 |
| 571 | 20230727 | 094900 | 23344461250 | 50300 | 50300 | 50400 | 50300 | 3052 |
| 572 | 20230727 | 094800 | 23190935750 | 50300 | 50400 | 50500 | 50300 | 2405 |
| 573 | 20230727 | 094700 | 23069867150 | 50500 | 50400 | 50500 | 50400 | 1213 |
| 574 | 20230727 | 094600 | 23008707850 | 50500 | 50500 | 50600 | 50300 | 7444 |
| 575 | 20230727 | 094500 | 22632914150 | 50600 | 50400 | 50600 | 50400 | 4444 |
| 576 | 20230727 | 094400 | 22408373750 | 50400 | 50400 | 50500 | 50300 | 2564 |
| 577 | 20230727 | 094300 | 22279131750 | 50500 | 50500 | 50500 | 50400 | 1414 |
| 578 | 20230727 | 094200 | 22207762850 | 50500 | 50500 | 50600 | 50300 | 3115 |
| 579 | 20230727 | 094100 | 22050596850 | 50600 | 50500 | 50600 | 50500 | 1628 |
| 580 | 20230727 | 094000 | 21968307950 | 50600 | 50400 | 50700 | 50400 | 3728 |
| 581 | 20230727 | 093900 | 21779924950 | 50400 | 50500 | 50500 | 50300 | 5207 |
| 582 | 20230727 | 093800 | 21517493450 | 50500 | 50400 | 50500 | 50300 | 3109 |
| 583 | 20230727 | 093700 | 21360742550 | 50400 | 50400 | 50500 | 50400 | 2690 |
| 584 | 20230727 | 093600 | 21225102250 | 50400 | 50800 | 50800 | 50400 | 7241 |
| 585 | 20230727 | 093500 | 20859019250 | 50800 | 50800 | 50800 | 50700 | 1851 |
| 586 | 20230727 | 093400 | 20765030450 | 50700 | 50700 | 50800 | 50700 | 2070 |
| 587 | 20230727 | 093300 | 20659965450 | 50700 | 50700 | 50900 | 50600 | 4955 |
| 588 | 20230727 | 093200 | 20408320450 | 50700 | 50800 | 50900 | 50500 | 8193 |
| 589 | 20230727 | 093100 | 19992873450 | 50900 | 50900 | 50900 | 50700 | 3098 |
| 590 | 20230727 | 093000 | 19835383450 | 50900 | 50900 | 51000 | 50800 | 7481 |
| 591 | 20230727 | 092900 | 19454513150 | 50900 | 51000 | 51000 | 50700 | 8394 |
| 592 | 20230727 | 092800 | 19027511750 | 51000 | 51000 | 51100 | 50800 | 7859 |
| 593 | 20230727 | 092700 | 18627086350 | 50900 | 50800 | 51000 | 50800 | 4235 |
| 594 | 20230727 | 092600 | 18411438750 | 50800 | 51200 | 51300 | 50800 | 18469 |
| 595 | 20230727 | 092500 | 17469923450 | 51200 | 51000 | 51300 | 51000 | 8893 |
| 596 | 20230727 | 092400 | 17014796350 | 51100 | 51100 | 51400 | 51000 | 16219 |
| 597 | 20230727 | 092300 | 16184203150 | 51200 | 51100 | 51300 | 51000 | 7143 |
| 598 | 20230727 | 092200 | 15818614250 | 51100 | 51500 | 51500 | 51000 | 19347 |
| 599 | 20230727 | 092100 | 14827235350 | 51500 | 51300 | 51500 | 51100 | 19872 |
| 600 | 20230727 | 092000 | 13806866050 | 51300 | 51100 | 51300 | 51000 | 7976 |
| 601 | 20230727 | 091900 | 13398501150 | 51100 | 51000 | 51300 | 51000 | 18445 |
| 602 | 20230727 | 091800 | 12454914650 | 51000 | 51100 | 51400 | 51000 | 26281 |
| 603 | 20230727 | 091700 | 11109051750 | 51100 | 50900 | 51100 | 50800 | 24818 |
| 604 | 20230727 | 091600 | 9843851750 | 51000 | 50900 | 51000 | 50700 | 17203 |
| 605 | 20230727 | 091500 | 8968406750 | 50800 | 50600 | 50900 | 50600 | 13701 |
| 606 | 20230727 | 091400 | 8272923650 | 50500 | 50600 | 50700 | 50500 | 5737 |
| 607 | 20230727 | 091300 | 7982350950 | 50500 | 50700 | 50700 | 50500 | 13404 |
| 608 | 20230727 | 091200 | 7304842150 | 50700 | 50900 | 50900 | 50500 | 7001 |
| 609 | 20230727 | 091100 | 6949193450 | 50800 | 50500 | 50900 | 50400 | 19627 |
| 610 | 20230727 | 091000 | 5954018150 | 50500 | 50400 | 50500 | 50400 | 5799 |
| 611 | 20230727 | 090900 | 5661285750 | 50500 | 50300 | 50600 | 50200 | 10683 |
| 612 | 20230727 | 090800 | 5122076250 | 50200 | 50500 | 50600 | 50200 | 7332 |
| 613 | 20230727 | 090700 | 4752438650 | 50600 | 50600 | 50700 | 50500 | 7471 |
| 614 | 20230727 | 090600 | 4374403150 | 50600 | 50500 | 50600 | 50400 | 6536 |
| 615 | 20230727 | 090500 | 4044245050 | 50600 | 50100 | 50600 | 50000 | 22548 |
| 616 | 20230727 | 090400 | 2908558350 | 50100 | 50300 | 50400 | 50000 | 10991 |
| 617 | 20230727 | 090300 | 2357498950 | 50300 | 50100 | 50400 | 50000 | 9859 |
| 618 | 20230727 | 090200 | 1862276750 | 50000 | 49950 | 50200 | 49900 | 8999 |
| 619 | 20230727 | 090100 | 1411981950 | 49900 | 49850 | 50000 | 49750 | 16009 |
| 620 | 20230727 | 090000 | 613059150 | 49850 | 49550 | 49850 | 49550 | 12348 |