34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 3 | 20230727 | 192300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230727 | 192200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230727 | 192100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230727 | 192000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230727 | 191900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230727 | 191800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230727 | 191700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230727 | 191600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230727 | 191500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230727 | 191400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230727 | 191300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230727 | 191200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230727 | 191100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230727 | 191000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230727 | 190900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230727 | 190800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230727 | 190700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230727 | 190600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230727 | 190500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230727 | 190400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230727 | 190300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230727 | 190200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230727 | 190100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230727 | 190000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230727 | 185900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230727 | 185800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230727 | 185700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230727 | 185600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230727 | 185500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230727 | 185400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 33 | 20230727 | 185300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230727 | 185200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230727 | 185100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230727 | 185000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230727 | 184900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230727 | 184800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230727 | 184700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230727 | 184600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230727 | 184500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230727 | 184400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230727 | 184300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230727 | 184200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230727 | 184100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230727 | 184000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230727 | 183900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230727 | 183800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230727 | 183700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230727 | 183600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230727 | 183500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230727 | 183400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230727 | 183300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230727 | 183200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230727 | 183100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230727 | 183000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230727 | 182900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230727 | 182800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230727 | 182700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230727 | 182600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230727 | 182500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230727 | 182400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 63 | 20230727 | 182300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230727 | 182200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230727 | 182100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230727 | 182000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230727 | 181900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230727 | 181800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230727 | 181700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230727 | 181600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230727 | 181500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230727 | 181400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230727 | 181300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230727 | 181200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230727 | 181100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230727 | 181000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230727 | 180900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230727 | 180800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230727 | 180700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230727 | 180600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230727 | 180500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230727 | 180400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230727 | 180300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230727 | 180200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230727 | 180100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230727 | 180000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230727 | 175900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230727 | 175800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230727 | 175700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230727 | 175600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230727 | 175500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230727 | 175400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 93 | 20230727 | 175300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230727 | 175200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230727 | 175100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230727 | 175000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230727 | 174900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230727 | 174800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230727 | 174700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230727 | 174600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230727 | 174500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230727 | 174400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230727 | 174300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230727 | 174200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230727 | 174100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230727 | 174000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230727 | 173900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230727 | 173800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230727 | 173700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230727 | 173600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230727 | 173500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230727 | 173400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230727 | 173300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230727 | 173200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230727 | 173100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230727 | 173000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230727 | 172900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230727 | 172800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230727 | 172700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230727 | 172600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230727 | 172500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230727 | 172400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 123 | 20230727 | 172300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230727 | 172200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230727 | 172100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230727 | 172000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230727 | 171900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230727 | 171800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230727 | 171700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230727 | 171600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230727 | 171500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230727 | 171400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230727 | 171300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230727 | 171200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230727 | 171100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230727 | 171000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230727 | 170900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230727 | 170800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230727 | 170700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230727 | 170600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230727 | 170500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230727 | 170400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230727 | 170300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230727 | 170200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230727 | 170100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230727 | 170000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230727 | 165900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230727 | 165800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230727 | 165700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230727 | 165600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230727 | 165500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230727 | 165400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 153 | 20230727 | 165300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230727 | 165200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230727 | 165100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230727 | 165000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230727 | 164900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230727 | 164800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230727 | 164700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230727 | 164600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230727 | 164500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230727 | 164400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230727 | 164300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230727 | 164200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230727 | 164100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230727 | 164000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230727 | 163900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230727 | 163800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230727 | 163700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230727 | 163600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230727 | 163500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230727 | 163400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230727 | 163300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230727 | 163200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230727 | 163100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230727 | 163000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230727 | 162900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230727 | 162800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230727 | 162700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230727 | 162600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230727 | 162500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230727 | 162400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 183 | 20230727 | 162300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230727 | 162200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230727 | 162100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230727 | 162000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230727 | 161900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230727 | 161800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230727 | 161700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230727 | 161600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230727 | 161500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230727 | 161400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230727 | 161300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230727 | 161200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230727 | 161100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230727 | 161000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230727 | 160900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230727 | 160800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230727 | 160700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230727 | 160600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230727 | 160500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230727 | 160400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230727 | 160300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230727 | 160200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230727 | 160100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230727 | 160000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230727 | 155900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230727 | 155800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230727 | 155700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230727 | 155600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230727 | 155500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230727 | 155400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 213 | 20230727 | 155300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230727 | 155200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230727 | 155100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230727 | 155000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230727 | 154900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230727 | 154800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230727 | 154700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230727 | 154600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230727 | 154500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230727 | 154400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230727 | 154300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230727 | 154200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230727 | 154100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230727 | 154000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230727 | 153900 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230727 | 153800 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230727 | 153700 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230727 | 153600 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230727 | 153500 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230727 | 153400 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230727 | 153300 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230727 | 153200 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230727 | 153100 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230727 | 153000 | 14086219900 | 31950 | 31950 | 31950 | 31950 | 9743 |
| 237 | 20230727 | 152900 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20230727 | 152800 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20230727 | 152700 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20230727 | 152600 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20230727 | 152500 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20230727 | 152400 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20230727 | 152300 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20230727 | 152200 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20230727 | 152100 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20230727 | 152000 | 13774931050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20230727 | 151900 | 13774931050 | 31600 | 31550 | 31700 | 31550 | 3907 |
| 248 | 20230727 | 151800 | 13651400900 | 31550 | 31400 | 31600 | 31400 | 2709 |
| 249 | 20230727 | 151700 | 13566062400 | 31350 | 31550 | 31550 | 31350 | 2697 |
| 250 | 20230727 | 151600 | 13481363050 | 31500 | 31500 | 31500 | 31400 | 1912 |
| 251 | 20230727 | 151500 | 13421168400 | 31500 | 31800 | 31800 | 31400 | 4340 |
| 252 | 20230727 | 151400 | 13284154800 | 31750 | 31650 | 31750 | 31600 | 5066 |
| 253 | 20230727 | 151300 | 13123720400 | 31600 | 31650 | 31750 | 31550 | 2493 |
| 254 | 20230727 | 151200 | 13044785050 | 31650 | 31700 | 31700 | 31600 | 1619 |
| 255 | 20230727 | 151100 | 12993574400 | 31600 | 31700 | 31800 | 31500 | 5921 |
| 256 | 20230727 | 151000 | 12806509500 | 31800 | 31800 | 31800 | 31650 | 3056 |
| 257 | 20230727 | 150900 | 12709509800 | 31750 | 31700 | 31750 | 31550 | 3230 |
| 258 | 20230727 | 150800 | 12607223350 | 31700 | 31400 | 31700 | 31350 | 7697 |
| 259 | 20230727 | 150700 | 12365465100 | 31400 | 31200 | 31400 | 31150 | 6875 |
| 260 | 20230727 | 150600 | 12150493750 | 31250 | 31300 | 31300 | 31200 | 4124 |
| 261 | 20230727 | 150500 | 12021426250 | 31400 | 31400 | 31400 | 31400 | 0 |
| 262 | 20230727 | 150400 | 12021426250 | 31400 | 31550 | 31750 | 31400 | 5069 |
| 263 | 20230727 | 150300 | 11861739000 | 31550 | 31550 | 31800 | 31450 | 7553 |
| 264 | 20230727 | 150200 | 11623349350 | 31550 | 31800 | 32000 | 31550 | 4409 |
| 265 | 20230727 | 150100 | 11483468400 | 31700 | 31750 | 32000 | 31550 | 7558 |
| 266 | 20230727 | 150000 | 11243406700 | 31600 | 31800 | 31950 | 31500 | 10924 |
| 267 | 20230727 | 145900 | 10897374550 | 31800 | 31700 | 31800 | 31600 | 1653 |
| 268 | 20230727 | 145800 | 10844922450 | 31750 | 31950 | 31950 | 31650 | 3074 |
| 269 | 20230727 | 145700 | 10747015250 | 31950 | 31950 | 31950 | 31900 | 803 |
| 270 | 20230727 | 145600 | 10721391850 | 31950 | 31950 | 32000 | 31900 | 1361 |
| 271 | 20230727 | 145500 | 10677912150 | 31950 | 32200 | 32250 | 31850 | 3882 |
| 272 | 20230727 | 145400 | 10553602150 | 32250 | 32250 | 32250 | 31850 | 5081 |
| 273 | 20230727 | 145300 | 10390779900 | 32250 | 32050 | 32250 | 31900 | 4517 |
| 274 | 20230727 | 145200 | 10245572500 | 31900 | 32050 | 32250 | 31900 | 5628 |
| 275 | 20230727 | 145100 | 10065144900 | 31850 | 32300 | 32300 | 31850 | 18668 |
| 276 | 20230727 | 145000 | 9466071200 | 32300 | 32400 | 32450 | 32250 | 2805 |
| 277 | 20230727 | 144900 | 9375398300 | 32400 | 32500 | 32500 | 32350 | 781 |
| 278 | 20230727 | 144800 | 9350091700 | 32500 | 32450 | 32550 | 32350 | 628 |
| 279 | 20230727 | 144700 | 9329721500 | 32500 | 32500 | 32550 | 32400 | 1006 |
| 280 | 20230727 | 144600 | 9297106250 | 32550 | 32450 | 32550 | 32400 | 674 |
| 281 | 20230727 | 144500 | 9275209350 | 32450 | 32650 | 32650 | 32450 | 1593 |
| 282 | 20230727 | 144400 | 9223386900 | 32650 | 32850 | 32850 | 32650 | 1292 |
| 283 | 20230727 | 144300 | 9181156750 | 32800 | 32750 | 32900 | 32750 | 607 |
| 284 | 20230727 | 144200 | 9161235450 | 32850 | 32850 | 32950 | 32550 | 5939 |
| 285 | 20230727 | 144100 | 8967413500 | 32800 | 32850 | 32900 | 32800 | 1034 |
| 286 | 20230727 | 144000 | 8933464000 | 32850 | 32550 | 32950 | 32550 | 3588 |
| 287 | 20230727 | 143900 | 8816525650 | 32550 | 32550 | 32550 | 32300 | 2585 |
| 288 | 20230727 | 143800 | 8732797200 | 32550 | 32550 | 32550 | 32450 | 278 |
| 289 | 20230727 | 143700 | 8723756500 | 32500 | 32800 | 33050 | 32450 | 3161 |
| 290 | 20230727 | 143600 | 8620646500 | 32800 | 32650 | 32850 | 32600 | 518 |
| 291 | 20230727 | 143500 | 8603672150 | 32700 | 32450 | 32700 | 32400 | 2117 |
| 292 | 20230727 | 143400 | 8534986550 | 32400 | 32550 | 32800 | 32400 | 3875 |
| 293 | 20230727 | 143300 | 8409044450 | 32550 | 32750 | 32750 | 32500 | 4741 |
| 294 | 20230727 | 143200 | 8254786800 | 32700 | 32800 | 32800 | 32500 | 1337 |
| 295 | 20230727 | 143100 | 8211200950 | 32800 | 32600 | 32850 | 32600 | 1643 |
| 296 | 20230727 | 143000 | 8157561150 | 32600 | 32800 | 32850 | 32600 | 4152 |
| 297 | 20230727 | 142900 | 8021877200 | 32800 | 33150 | 33150 | 32800 | 862 |
| 298 | 20230727 | 142800 | 7993531600 | 33150 | 32900 | 33150 | 32900 | 572 |
| 299 | 20230727 | 142700 | 7974659350 | 32900 | 32750 | 32950 | 32650 | 7008 |
| 300 | 20230727 | 142600 | 7745299300 | 32750 | 32850 | 32850 | 32700 | 3189 |
| 301 | 20230727 | 142500 | 7640814400 | 32850 | 32950 | 32950 | 32800 | 468 |
| 302 | 20230727 | 142400 | 7625436750 | 32800 | 32900 | 32950 | 32800 | 507 |
| 303 | 20230727 | 142300 | 7608763700 | 32900 | 32850 | 32950 | 32800 | 1193 |
| 304 | 20230727 | 142200 | 7569563400 | 32850 | 32900 | 32950 | 32800 | 447 |
| 305 | 20230727 | 142100 | 7554879650 | 32900 | 33050 | 33100 | 32850 | 2121 |
| 306 | 20230727 | 142000 | 7484922550 | 33050 | 33100 | 33400 | 33050 | 5724 |
| 307 | 20230727 | 141900 | 7295598050 | 33150 | 33150 | 33200 | 32950 | 1172 |
| 308 | 20230727 | 141800 | 7256888150 | 33100 | 33200 | 33200 | 33100 | 76 |
| 309 | 20230727 | 141700 | 7254367150 | 33150 | 33300 | 33300 | 33150 | 191 |
| 310 | 20230727 | 141600 | 7248022900 | 33350 | 33300 | 33350 | 33150 | 234 |
| 311 | 20230727 | 141500 | 7240250750 | 33300 | 33100 | 33400 | 33000 | 955 |
| 312 | 20230727 | 141400 | 7208587550 | 33100 | 33100 | 33100 | 33000 | 1626 |
| 313 | 20230727 | 141300 | 7154910450 | 33050 | 33050 | 33150 | 33050 | 147 |
| 314 | 20230727 | 141200 | 7150048950 | 33050 | 33100 | 33150 | 33050 | 199 |
| 315 | 20230727 | 141100 | 7143463900 | 33100 | 33150 | 33150 | 33050 | 136 |
| 316 | 20230727 | 141000 | 7138961950 | 33100 | 33200 | 33400 | 33100 | 8066 |
| 317 | 20230727 | 140900 | 6871321050 | 33200 | 33200 | 33200 | 33150 | 461 |
| 318 | 20230727 | 140800 | 6856030900 | 33200 | 33150 | 33200 | 33150 | 223 |
| 319 | 20230727 | 140700 | 6848632450 | 33150 | 33100 | 33150 | 33100 | 170 |
| 320 | 20230727 | 140600 | 6843003450 | 33200 | 33100 | 33200 | 33000 | 375 |
| 321 | 20230727 | 140500 | 6830576100 | 33200 | 33250 | 33300 | 33100 | 1156 |
| 322 | 20230727 | 140400 | 6792189500 | 33400 | 33050 | 33400 | 33050 | 4977 |
| 323 | 20230727 | 140300 | 6626921350 | 33000 | 33100 | 33100 | 33000 | 845 |
| 324 | 20230727 | 140200 | 6598991300 | 33150 | 33250 | 33400 | 33000 | 2653 |
| 325 | 20230727 | 140100 | 6511179100 | 33250 | 33000 | 33400 | 33000 | 700 |
| 326 | 20230727 | 140000 | 6487952200 | 33000 | 32800 | 33150 | 32700 | 2906 |
| 327 | 20230727 | 135900 | 6392644850 | 32850 | 32900 | 32950 | 32750 | 2146 |
| 328 | 20230727 | 135800 | 6322183700 | 32850 | 32800 | 33050 | 32800 | 1493 |
| 329 | 20230727 | 135700 | 6273007500 | 32800 | 33050 | 33100 | 32750 | 1745 |
| 330 | 20230727 | 135600 | 6215474300 | 33050 | 33000 | 33100 | 32900 | 2961 |
| 331 | 20230727 | 135500 | 6117928100 | 33150 | 33150 | 33150 | 32800 | 5898 |
| 332 | 20230727 | 135400 | 5923301650 | 33050 | 33150 | 33200 | 33050 | 2931 |
| 333 | 20230727 | 135300 | 5826303400 | 33150 | 33250 | 33250 | 33100 | 897 |
| 334 | 20230727 | 135200 | 5796530950 | 33250 | 33150 | 33250 | 33050 | 1095 |
| 335 | 20230727 | 135100 | 5760214450 | 33100 | 33150 | 33200 | 33100 | 2136 |
| 336 | 20230727 | 135000 | 5689458650 | 33200 | 33250 | 33250 | 33200 | 768 |
| 337 | 20230727 | 134900 | 5663960200 | 33250 | 33300 | 33300 | 33200 | 1004 |
| 338 | 20230727 | 134800 | 5630615850 | 33250 | 33350 | 33350 | 33250 | 1737 |
| 339 | 20230727 | 134700 | 5572789600 | 33350 | 33400 | 33400 | 33350 | 1255 |
| 340 | 20230727 | 134600 | 5530921400 | 33400 | 33450 | 33450 | 33400 | 950 |
| 341 | 20230727 | 134500 | 5499181150 | 33450 | 33450 | 33500 | 33400 | 933 |
| 342 | 20230727 | 134400 | 5467966850 | 33450 | 33500 | 33550 | 33450 | 1943 |
| 343 | 20230727 | 134300 | 5402909850 | 33550 | 33550 | 33600 | 33500 | 853 |
| 344 | 20230727 | 134200 | 5374291400 | 33500 | 33550 | 33600 | 33500 | 772 |
| 345 | 20230727 | 134100 | 5348377200 | 33550 | 33550 | 33700 | 33500 | 1329 |
| 346 | 20230727 | 134000 | 5303710050 | 33550 | 33450 | 33550 | 33450 | 1111 |
| 347 | 20230727 | 133900 | 5266468450 | 33450 | 33450 | 33500 | 33450 | 975 |
| 348 | 20230727 | 133800 | 5233827450 | 33450 | 33500 | 33500 | 33450 | 775 |
| 349 | 20230727 | 133700 | 5207877350 | 33550 | 33550 | 33600 | 33500 | 1101 |
| 350 | 20230727 | 133600 | 5170952300 | 33550 | 33400 | 33600 | 33400 | 2054 |
| 351 | 20230727 | 133500 | 5102076600 | 33350 | 33350 | 33450 | 33250 | 1709 |
| 352 | 20230727 | 133400 | 5045145150 | 33400 | 33300 | 33400 | 33250 | 1489 |
| 353 | 20230727 | 133300 | 4995537600 | 33300 | 33400 | 33450 | 33300 | 2954 |
| 354 | 20230727 | 133200 | 4897085850 | 33400 | 33550 | 33600 | 33400 | 3972 |
| 355 | 20230727 | 133100 | 4764226400 | 33600 | 33600 | 33600 | 33550 | 574 |
| 356 | 20230727 | 133000 | 4744965200 | 33600 | 33650 | 33700 | 33600 | 838 |
| 357 | 20230727 | 132900 | 4716775800 | 33650 | 33750 | 33750 | 33650 | 851 |
| 358 | 20230727 | 132800 | 4688115000 | 33750 | 33800 | 33850 | 33750 | 308 |
| 359 | 20230727 | 132700 | 4677704700 | 33800 | 33750 | 33850 | 33750 | 166 |
| 360 | 20230727 | 132600 | 4672092350 | 33750 | 33800 | 33800 | 33700 | 233 |
| 361 | 20230727 | 132500 | 4664236450 | 33800 | 33800 | 33900 | 33700 | 228 |
| 362 | 20230727 | 132400 | 4656533650 | 33800 | 33800 | 33800 | 33700 | 128 |
| 363 | 20230727 | 132300 | 4652211600 | 33800 | 33750 | 33800 | 33750 | 129 |
| 364 | 20230727 | 132200 | 4647855500 | 33750 | 33700 | 33800 | 33700 | 1958 |
| 365 | 20230727 | 132100 | 4581861600 | 33700 | 33600 | 33700 | 33600 | 350 |
| 366 | 20230727 | 132000 | 4570087900 | 33600 | 33600 | 33650 | 33600 | 379 |
| 367 | 20230727 | 131900 | 4557351450 | 33650 | 33900 | 33900 | 33650 | 1353 |
| 368 | 20230727 | 131800 | 4511754100 | 33850 | 33850 | 33850 | 33800 | 127 |
| 369 | 20230727 | 131700 | 4507455800 | 33900 | 33800 | 33900 | 33800 | 234 |
| 370 | 20230727 | 131600 | 4499532450 | 33800 | 33800 | 33800 | 33750 | 328 |
| 371 | 20230727 | 131500 | 4488452950 | 33800 | 33750 | 33800 | 33750 | 327 |
| 372 | 20230727 | 131400 | 4477406050 | 33750 | 33750 | 33800 | 33700 | 247 |
| 373 | 20230727 | 131300 | 4469076700 | 33750 | 33600 | 33750 | 33550 | 289 |
| 374 | 20230727 | 131200 | 4459359450 | 33600 | 33700 | 33700 | 33600 | 321 |
| 375 | 20230727 | 131100 | 4448568650 | 33650 | 33650 | 33700 | 33450 | 1876 |
| 376 | 20230727 | 131000 | 4385656600 | 33700 | 33750 | 33850 | 33650 | 4428 |
| 377 | 20230727 | 130900 | 4236423300 | 33700 | 33850 | 33850 | 33700 | 1165 |
| 378 | 20230727 | 130800 | 4197078200 | 33850 | 33950 | 33950 | 33850 | 515 |
| 379 | 20230727 | 130700 | 4179635250 | 33900 | 34100 | 34150 | 33850 | 3779 |
| 380 | 20230727 | 130600 | 4051156200 | 34050 | 34150 | 34150 | 34050 | 1629 |
| 381 | 20230727 | 130500 | 3995605350 | 34150 | 34100 | 34150 | 34100 | 81 |
| 382 | 20230727 | 130400 | 3992841050 | 34050 | 34100 | 34100 | 34050 | 185 |
| 383 | 20230727 | 130300 | 3986533900 | 34100 | 34150 | 34200 | 34100 | 727 |
| 384 | 20230727 | 130200 | 3961726550 | 34150 | 34250 | 34250 | 34150 | 582 |
| 385 | 20230727 | 130100 | 3941796700 | 34250 | 34250 | 34250 | 34250 | 96 |
| 386 | 20230727 | 130000 | 3938508700 | 34300 | 34250 | 34300 | 34250 | 226 |
| 387 | 20230727 | 125900 | 3930765800 | 34250 | 34300 | 34300 | 34250 | 125 |
| 388 | 20230727 | 125800 | 3926481300 | 34250 | 34300 | 34350 | 34250 | 286 |
| 389 | 20230727 | 125700 | 3916672150 | 34250 | 34200 | 34250 | 34200 | 273 |
| 390 | 20230727 | 125600 | 3907331050 | 34200 | 34150 | 34200 | 34150 | 171 |
| 391 | 20230727 | 125500 | 3901484750 | 34200 | 34200 | 34200 | 34200 | 33 |
| 392 | 20230727 | 125400 | 3900356150 | 34200 | 34250 | 34250 | 34200 | 383 |
| 393 | 20230727 | 125300 | 3887256550 | 34200 | 34250 | 34250 | 34200 | 55 |
| 394 | 20230727 | 125200 | 3885375150 | 34250 | 34300 | 34300 | 34250 | 71 |
| 395 | 20230727 | 125100 | 3882942450 | 34250 | 34250 | 34250 | 34200 | 67 |
| 396 | 20230727 | 125000 | 3880650400 | 34250 | 34200 | 34250 | 34150 | 216 |
| 397 | 20230727 | 124900 | 3873270200 | 34200 | 34150 | 34200 | 34150 | 111 |
| 398 | 20230727 | 124800 | 3869477550 | 34150 | 34150 | 34150 | 34100 | 78 |
| 399 | 20230727 | 124700 | 3866815500 | 34150 | 34150 | 34150 | 34100 | 126 |
| 400 | 20230727 | 124600 | 3862516250 | 34150 | 34150 | 34150 | 34150 | 25 |
| 401 | 20230727 | 124500 | 3861662500 | 34150 | 34100 | 34150 | 34050 | 332 |
| 402 | 20230727 | 124400 | 3850341250 | 34100 | 34100 | 34100 | 34050 | 93 |
| 403 | 20230727 | 124300 | 3847173250 | 34100 | 34100 | 34100 | 34050 | 197 |
| 404 | 20230727 | 124200 | 3840459150 | 34100 | 34100 | 34100 | 34050 | 164 |
| 405 | 20230727 | 124100 | 3834867400 | 34100 | 34200 | 34200 | 34100 | 1415 |
| 406 | 20230727 | 124000 | 3786578450 | 34150 | 34200 | 34200 | 34150 | 48 |
| 407 | 20230727 | 123900 | 3784938000 | 34200 | 34200 | 34250 | 34150 | 67 |
| 408 | 20230727 | 123800 | 3782647350 | 34250 | 34250 | 34250 | 34200 | 64 |
| 409 | 20230727 | 123700 | 3780457300 | 34250 | 34400 | 34400 | 34200 | 578 |
| 410 | 20230727 | 123600 | 3760674000 | 34200 | 34350 | 34450 | 34200 | 62 |
| 411 | 20230727 | 123500 | 3758546350 | 34300 | 34250 | 34300 | 34250 | 85 |
| 412 | 20230727 | 123400 | 3755634000 | 34300 | 34300 | 34300 | 34250 | 46 |
| 413 | 20230727 | 123300 | 3754056350 | 34350 | 34250 | 34350 | 34250 | 105 |
| 414 | 20230727 | 123200 | 3750456450 | 34350 | 34300 | 34350 | 34300 | 125 |
| 415 | 20230727 | 123100 | 3746165900 | 34250 | 34200 | 34250 | 34200 | 127 |
| 416 | 20230727 | 123000 | 3741818800 | 34200 | 34250 | 34250 | 34150 | 73 |
| 417 | 20230727 | 122900 | 3739324750 | 34250 | 34200 | 34250 | 34200 | 39 |
| 418 | 20230727 | 122800 | 3737990750 | 34200 | 34200 | 34250 | 34150 | 102 |
| 419 | 20230727 | 122700 | 3734504550 | 34250 | 34250 | 34250 | 34200 | 138 |
| 420 | 20230727 | 122600 | 3729784800 | 34250 | 34250 | 34250 | 34150 | 78 |
| 421 | 20230727 | 122500 | 3727117850 | 34250 | 34250 | 34250 | 34200 | 46 |
| 422 | 20230727 | 122400 | 3725544350 | 34250 | 34250 | 34250 | 34150 | 159 |
| 423 | 20230727 | 122300 | 3720107650 | 34250 | 34200 | 34300 | 34200 | 198 |
| 424 | 20230727 | 122200 | 3713333900 | 34200 | 34200 | 34200 | 34150 | 111 |
| 425 | 20230727 | 122100 | 3709540800 | 34200 | 34150 | 34200 | 34100 | 196 |
| 426 | 20230727 | 122000 | 3702844500 | 34150 | 34200 | 34200 | 34100 | 766 |
| 427 | 20230727 | 121900 | 3676721450 | 34200 | 34150 | 34200 | 34100 | 581 |
| 428 | 20230727 | 121800 | 3656907550 | 34200 | 34200 | 34250 | 34150 | 473 |
| 429 | 20230727 | 121700 | 3640752850 | 34200 | 34150 | 34250 | 34150 | 51 |
| 430 | 20230727 | 121600 | 3639007450 | 34150 | 34150 | 34200 | 34150 | 132 |
| 431 | 20230727 | 121500 | 3634494800 | 34200 | 34150 | 34200 | 34150 | 78 |
| 432 | 20230727 | 121400 | 3631830000 | 34250 | 34250 | 34250 | 34200 | 33 |
| 433 | 20230727 | 121300 | 3630701200 | 34250 | 34200 | 34250 | 34200 | 142 |
| 434 | 20230727 | 121200 | 3625844500 | 34150 | 34250 | 34250 | 34150 | 167 |
| 435 | 20230727 | 121100 | 3620135600 | 34150 | 34300 | 34350 | 34150 | 1337 |
| 436 | 20230727 | 121000 | 3574382450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 437 | 20230727 | 120900 | 3574382450 | 34300 | 34350 | 34350 | 34300 | 190 |
| 438 | 20230727 | 120800 | 3567865050 | 34350 | 34350 | 34400 | 34350 | 102 |
| 439 | 20230727 | 120700 | 3564360400 | 34350 | 34400 | 34400 | 34350 | 109 |
| 440 | 20230727 | 120600 | 3560615750 | 34350 | 34300 | 34350 | 34300 | 63 |
| 441 | 20230727 | 120500 | 3558453850 | 34350 | 34400 | 34400 | 34300 | 358 |
| 442 | 20230727 | 120400 | 3546140900 | 34400 | 34450 | 34450 | 34400 | 55 |
| 443 | 20230727 | 120300 | 3544246600 | 34450 | 34500 | 34500 | 34450 | 605 |
| 444 | 20230727 | 120200 | 3523386700 | 34500 | 34550 | 34550 | 34500 | 66 |
| 445 | 20230727 | 120100 | 3521108700 | 34500 | 34500 | 34550 | 34500 | 112 |
| 446 | 20230727 | 120000 | 3517244200 | 34550 | 34500 | 34550 | 34500 | 53 |
| 447 | 20230727 | 115900 | 3515413700 | 34550 | 34500 | 34550 | 34500 | 228 |
| 448 | 20230727 | 115800 | 3507541600 | 34550 | 34600 | 34600 | 34550 | 504 |
| 449 | 20230727 | 115700 | 3490123400 | 34600 | 34650 | 34650 | 34550 | 83 |
| 450 | 20230727 | 115600 | 3487250350 | 34600 | 34600 | 34600 | 34600 | 280 |
| 451 | 20230727 | 115500 | 3477562350 | 34650 | 34600 | 34650 | 34600 | 88 |
| 452 | 20230727 | 115400 | 3474514200 | 34650 | 34650 | 34750 | 34600 | 149 |
| 453 | 20230727 | 115300 | 3469350750 | 34650 | 34600 | 34650 | 34550 | 360 |
| 454 | 20230727 | 115200 | 3456902900 | 34550 | 34650 | 34700 | 34550 | 1509 |
| 455 | 20230727 | 115100 | 3404654400 | 34750 | 34750 | 34750 | 34700 | 546 |
| 456 | 20230727 | 115000 | 3385704200 | 34750 | 34750 | 34750 | 34700 | 397 |
| 457 | 20230727 | 114900 | 3371922350 | 34700 | 34600 | 34700 | 34600 | 324 |
| 458 | 20230727 | 114800 | 3360689200 | 34600 | 34650 | 34700 | 34550 | 1527 |
| 459 | 20230727 | 114700 | 3307780350 | 34550 | 34550 | 34550 | 34500 | 37 |
| 460 | 20230727 | 114600 | 3306503000 | 34500 | 34500 | 34550 | 34450 | 368 |
| 461 | 20230727 | 114500 | 3293809550 | 34500 | 34550 | 34550 | 34500 | 55 |
| 462 | 20230727 | 114400 | 3291911000 | 34500 | 34350 | 34650 | 34350 | 415 |
| 463 | 20230727 | 114300 | 3277601700 | 34400 | 34400 | 34450 | 34350 | 106 |
| 464 | 20230727 | 114200 | 3273955400 | 34350 | 34400 | 34400 | 34350 | 79 |
| 465 | 20230727 | 114100 | 3271238900 | 34400 | 34250 | 34400 | 34250 | 455 |
| 466 | 20230727 | 114000 | 3255614900 | 34200 | 34300 | 34350 | 34200 | 618 |
| 467 | 20230727 | 113900 | 3234432900 | 34250 | 34300 | 34300 | 34250 | 234 |
| 468 | 20230727 | 113800 | 3226410000 | 34350 | 34350 | 34350 | 34350 | 38 |
| 469 | 20230727 | 113700 | 3225104700 | 34350 | 34400 | 34400 | 34300 | 155 |
| 470 | 20230727 | 113600 | 3219778500 | 34350 | 34500 | 34500 | 34350 | 910 |
| 471 | 20230727 | 113500 | 3188417550 | 34500 | 34450 | 34650 | 34450 | 123 |
| 472 | 20230727 | 113400 | 3184170850 | 34400 | 34350 | 34400 | 34350 | 51 |
| 473 | 20230727 | 113300 | 3182417950 | 34300 | 34350 | 34400 | 34300 | 776 |
| 474 | 20230727 | 113200 | 3155743650 | 34400 | 34250 | 34400 | 34250 | 132 |
| 475 | 20230727 | 113100 | 3151209800 | 34250 | 34300 | 34300 | 34200 | 100 |
| 476 | 20230727 | 113000 | 3147784350 | 34300 | 34250 | 34300 | 34150 | 212 |
| 477 | 20230727 | 112900 | 3140529400 | 34200 | 34300 | 34300 | 34200 | 364 |
| 478 | 20230727 | 112800 | 3128076300 | 34300 | 34250 | 34300 | 34250 | 151 |
| 479 | 20230727 | 112700 | 3122904450 | 34400 | 34300 | 34400 | 34250 | 141 |
| 480 | 20230727 | 112600 | 3118067200 | 34450 | 34350 | 34500 | 34350 | 73 |
| 481 | 20230727 | 112500 | 3115552450 | 34500 | 34250 | 34500 | 34200 | 452 |
| 482 | 20230727 | 112400 | 3100031750 | 34200 | 34300 | 34300 | 34200 | 140 |
| 483 | 20230727 | 112300 | 3095236950 | 34300 | 34250 | 34350 | 34250 | 172 |
| 484 | 20230727 | 112200 | 3089339100 | 34250 | 34250 | 34250 | 34200 | 62 |
| 485 | 20230727 | 112100 | 3087216950 | 34250 | 34250 | 34250 | 34200 | 445 |
| 486 | 20230727 | 112000 | 3071994850 | 34300 | 34350 | 34350 | 34200 | 646 |
| 487 | 20230727 | 111900 | 3049866650 | 34200 | 34300 | 34300 | 34200 | 1233 |
| 488 | 20230727 | 111800 | 3007671450 | 34300 | 34350 | 34350 | 34300 | 247 |
| 489 | 20230727 | 111700 | 2999197000 | 34350 | 34350 | 34400 | 34300 | 220 |
| 490 | 20230727 | 111600 | 2991641700 | 34350 | 34350 | 34350 | 34350 | 104 |
| 491 | 20230727 | 111500 | 2988069300 | 34400 | 34400 | 34450 | 34350 | 99 |
| 492 | 20230727 | 111400 | 2984663200 | 34400 | 34400 | 34450 | 34300 | 457 |
| 493 | 20230727 | 111300 | 2968962750 | 34400 | 34400 | 34400 | 34400 | 6 |
| 494 | 20230727 | 111200 | 2968756350 | 34450 | 34450 | 34500 | 34350 | 175 |
| 495 | 20230727 | 111100 | 2962733550 | 34400 | 34450 | 34450 | 34350 | 115 |
| 496 | 20230727 | 111000 | 2958776100 | 34300 | 34350 | 34500 | 34300 | 2631 |
| 497 | 20230727 | 110900 | 2868419600 | 34350 | 34550 | 34550 | 34350 | 5656 |
| 498 | 20230727 | 110800 | 2673822300 | 34550 | 34600 | 34650 | 34550 | 851 |
| 499 | 20230727 | 110700 | 2644376500 | 34600 | 34600 | 34600 | 34600 | 276 |
| 500 | 20230727 | 110600 | 2634826900 | 34650 | 34600 | 34700 | 34550 | 157 |
| 501 | 20230727 | 110500 | 2629393200 | 34600 | 34600 | 34650 | 34600 | 319 |
| 502 | 20230727 | 110400 | 2618354800 | 34600 | 34750 | 34750 | 34600 | 278 |
| 503 | 20230727 | 110300 | 2608720200 | 34750 | 34700 | 34750 | 34600 | 128 |
| 504 | 20230727 | 110200 | 2604279350 | 34700 | 34650 | 34750 | 34650 | 281 |
| 505 | 20230727 | 110100 | 2594526650 | 34650 | 34600 | 34700 | 34600 | 280 |
| 506 | 20230727 | 110000 | 2584823750 | 34650 | 34650 | 34650 | 34550 | 61 |
| 507 | 20230727 | 105900 | 2582711600 | 34650 | 34750 | 34750 | 34550 | 120 |
| 508 | 20230727 | 105800 | 2578551200 | 34600 | 34450 | 34750 | 34400 | 536 |
| 509 | 20230727 | 105700 | 2560056750 | 34500 | 34600 | 34600 | 34450 | 384 |
| 510 | 20230727 | 105600 | 2546808100 | 34500 | 34650 | 34650 | 34500 | 285 |
| 511 | 20230727 | 105500 | 2536960050 | 34650 | 34800 | 34800 | 34650 | 392 |
| 512 | 20230727 | 105400 | 2523344700 | 34800 | 34850 | 34850 | 34800 | 661 |
| 513 | 20230727 | 105300 | 2500310550 | 34900 | 35100 | 35100 | 34900 | 2564 |
| 514 | 20230727 | 105200 | 2410588050 | 35100 | 35100 | 35100 | 35100 | 122 |
| 515 | 20230727 | 105100 | 2406305850 | 35100 | 35150 | 35150 | 35100 | 513 |
| 516 | 20230727 | 105000 | 2388283750 | 35150 | 35200 | 35250 | 35150 | 129 |
| 517 | 20230727 | 104900 | 2383745350 | 35250 | 35200 | 35250 | 35200 | 747 |
| 518 | 20230727 | 104800 | 2357442250 | 35200 | 35300 | 35300 | 35200 | 560 |
| 519 | 20230727 | 104700 | 2337691500 | 35250 | 35250 | 35250 | 35250 | 136 |
| 520 | 20230727 | 104600 | 2332897500 | 35250 | 35250 | 35250 | 35250 | 199 |
| 521 | 20230727 | 104500 | 2325882750 | 35200 | 35200 | 35250 | 35200 | 440 |
| 522 | 20230727 | 104400 | 2310385000 | 35250 | 35250 | 35250 | 35200 | 95 |
| 523 | 20230727 | 104300 | 2307038750 | 35300 | 35150 | 35300 | 35150 | 409 |
| 524 | 20230727 | 104200 | 2292627600 | 35150 | 35200 | 35200 | 35100 | 379 |
| 525 | 20230727 | 104100 | 2279306950 | 35200 | 35250 | 35300 | 35200 | 1967 |
| 526 | 20230727 | 104000 | 2209916150 | 35250 | 35150 | 35250 | 35150 | 1950 |
| 527 | 20230727 | 103900 | 2141232300 | 35150 | 35200 | 35200 | 35100 | 439 |
| 528 | 20230727 | 103800 | 2125807150 | 35150 | 35200 | 35200 | 35100 | 551 |
| 529 | 20230727 | 103700 | 2106445100 | 35200 | 35050 | 35200 | 35000 | 2370 |
| 530 | 20230727 | 103600 | 2023227200 | 35050 | 34850 | 35050 | 34750 | 1897 |
| 531 | 20230727 | 103500 | 1956949450 | 34900 | 34800 | 34900 | 34800 | 567 |
| 532 | 20230727 | 103400 | 1937186900 | 34800 | 34750 | 34800 | 34750 | 104 |
| 533 | 20230727 | 103300 | 1933570150 | 34650 | 34750 | 34750 | 34600 | 248 |
| 534 | 20230727 | 103200 | 1924957100 | 34750 | 34650 | 34850 | 34650 | 1076 |
| 535 | 20230727 | 103100 | 1887503900 | 34600 | 34600 | 34600 | 34550 | 72 |
| 536 | 20230727 | 103000 | 1885014050 | 34600 | 34500 | 34600 | 34500 | 89 |
| 537 | 20230727 | 102900 | 1881943150 | 34450 | 34650 | 34700 | 34450 | 446 |
| 538 | 20230727 | 102800 | 1866500450 | 34700 | 34700 | 34700 | 34700 | 480 |
| 539 | 20230727 | 102700 | 1849844450 | 34700 | 34700 | 34750 | 34700 | 338 |
| 540 | 20230727 | 102600 | 1838114900 | 34700 | 34700 | 34700 | 34700 | 201 |
| 541 | 20230727 | 102500 | 1831140200 | 34750 | 34800 | 34800 | 34650 | 537 |
| 542 | 20230727 | 102400 | 1812459200 | 34750 | 34550 | 34750 | 34550 | 1071 |
| 543 | 20230727 | 102300 | 1775277650 | 34550 | 34650 | 34650 | 34500 | 116 |
| 544 | 20230727 | 102200 | 1771267350 | 34650 | 34700 | 34700 | 34550 | 308 |
| 545 | 20230727 | 102100 | 1760624800 | 34700 | 34650 | 34700 | 34600 | 209 |
| 546 | 20230727 | 102000 | 1753385900 | 34650 | 34650 | 34650 | 34550 | 153 |
| 547 | 20230727 | 101900 | 1748098900 | 34650 | 34550 | 34700 | 34550 | 1017 |
| 548 | 20230727 | 101800 | 1712815050 | 34550 | 34650 | 34700 | 34550 | 91 |
| 549 | 20230727 | 101700 | 1709662500 | 34650 | 34550 | 34650 | 34500 | 452 |
| 550 | 20230727 | 101600 | 1694013250 | 34550 | 34600 | 34600 | 34550 | 50 |
| 551 | 20230727 | 101500 | 1692284700 | 34600 | 34600 | 34600 | 34550 | 38 |
| 552 | 20230727 | 101400 | 1690970650 | 34650 | 34700 | 34700 | 34650 | 55 |
| 553 | 20230727 | 101300 | 1689064800 | 34650 | 34650 | 34650 | 34650 | 354 |
| 554 | 20230727 | 101200 | 1676798700 | 34550 | 34600 | 34700 | 34550 | 112 |
| 555 | 20230727 | 101100 | 1672922950 | 34550 | 34450 | 34550 | 34450 | 82 |
| 556 | 20230727 | 101000 | 1670092800 | 34400 | 34500 | 34500 | 34400 | 163 |
| 557 | 20230727 | 100900 | 1664478850 | 34400 | 34400 | 34400 | 34400 | 40 |
| 558 | 20230727 | 100800 | 1663102850 | 34350 | 34300 | 34350 | 34300 | 141 |
| 559 | 20230727 | 100700 | 1658264350 | 34300 | 34250 | 34300 | 34200 | 491 |
| 560 | 20230727 | 100600 | 1641441350 | 34450 | 34350 | 34450 | 34300 | 248 |
| 561 | 20230727 | 100500 | 1632927500 | 34400 | 34450 | 34450 | 34400 | 682 |
| 562 | 20230727 | 100400 | 1609445300 | 34500 | 34500 | 34500 | 34500 | 244 |
| 563 | 20230727 | 100300 | 1601027300 | 34550 | 34600 | 34600 | 34550 | 31 |
| 564 | 20230727 | 100200 | 1599955650 | 34600 | 34600 | 34600 | 34550 | 72 |
| 565 | 20230727 | 100100 | 1597467550 | 34550 | 34600 | 34600 | 34550 | 157 |
| 566 | 20230727 | 100000 | 1592043150 | 34600 | 34700 | 34700 | 34550 | 77 |
| 567 | 20230727 | 095900 | 1589374850 | 34500 | 34650 | 34700 | 34500 | 309 |
| 568 | 20230727 | 095800 | 1578657000 | 34650 | 34550 | 34650 | 34550 | 602 |
| 569 | 20230727 | 095700 | 1557831700 | 34550 | 34550 | 34700 | 34500 | 1995 |
| 570 | 20230727 | 095600 | 1488835300 | 34550 | 34450 | 34550 | 34450 | 28 |
| 571 | 20230727 | 095500 | 1487869600 | 34450 | 34450 | 34500 | 34450 | 118 |
| 572 | 20230727 | 095400 | 1483803900 | 34400 | 34400 | 34550 | 34350 | 962 |
| 573 | 20230727 | 095300 | 1450673900 | 34450 | 34100 | 34450 | 34100 | 643 |
| 574 | 20230727 | 095200 | 1428590200 | 34050 | 34200 | 34200 | 34050 | 354 |
| 575 | 20230727 | 095100 | 1416522350 | 34200 | 34300 | 34300 | 34000 | 6363 |
| 576 | 20230727 | 095000 | 1199878500 | 34300 | 34350 | 34350 | 34300 | 11 |
| 577 | 20230727 | 094900 | 1199500950 | 34200 | 34500 | 34500 | 34100 | 3092 |
| 578 | 20230727 | 094800 | 1093585550 | 34450 | 34450 | 34450 | 34350 | 347 |
| 579 | 20230727 | 094700 | 1081645300 | 34450 | 34400 | 34500 | 34350 | 272 |
| 580 | 20230727 | 094600 | 1072272950 | 34450 | 34450 | 34450 | 34400 | 136 |
| 581 | 20230727 | 094500 | 1067592750 | 34450 | 34400 | 34450 | 34400 | 94 |
| 582 | 20230727 | 094400 | 1064358700 | 34450 | 34500 | 34500 | 34450 | 55 |
| 583 | 20230727 | 094300 | 1062462350 | 34400 | 34400 | 34500 | 34400 | 271 |
| 584 | 20230727 | 094200 | 1053135750 | 34400 | 34450 | 34500 | 34400 | 569 |
| 585 | 20230727 | 094100 | 1033534950 | 34500 | 34450 | 34550 | 34450 | 528 |
| 586 | 20230727 | 094000 | 1015332500 | 34550 | 34550 | 34550 | 34450 | 91 |
| 587 | 20230727 | 093900 | 1012194100 | 34600 | 34550 | 34600 | 34550 | 66 |
| 588 | 20230727 | 093800 | 1009911800 | 34550 | 34450 | 34650 | 34400 | 1236 |
| 589 | 20230727 | 093700 | 967177100 | 34450 | 34450 | 34500 | 34450 | 138 |
| 590 | 20230727 | 093600 | 962422850 | 34500 | 34500 | 34500 | 34450 | 118 |
| 591 | 20230727 | 093500 | 958354500 | 34500 | 34500 | 34500 | 34450 | 123 |
| 592 | 20230727 | 093400 | 954113300 | 34550 | 34400 | 34550 | 34400 | 219 |
| 593 | 20230727 | 093300 | 946567150 | 34400 | 34350 | 34400 | 34350 | 26 |
| 594 | 20230727 | 093200 | 945672800 | 34400 | 34400 | 34450 | 34300 | 295 |
| 595 | 20230727 | 093100 | 935531200 | 34400 | 34450 | 34500 | 34400 | 214 |
| 596 | 20230727 | 093000 | 928163250 | 34450 | 34650 | 34650 | 34450 | 268 |
| 597 | 20230727 | 092900 | 918916450 | 34700 | 34550 | 34700 | 34500 | 2038 |
| 598 | 20230727 | 092800 | 848578050 | 34600 | 34600 | 34700 | 34500 | 226 |
| 599 | 20230727 | 092700 | 840766100 | 34600 | 34800 | 34800 | 34550 | 159 |
| 600 | 20230727 | 092600 | 835257200 | 34900 | 34450 | 34900 | 34450 | 285 |
| 601 | 20230727 | 092500 | 825359800 | 34500 | 34500 | 34600 | 34400 | 206 |
| 602 | 20230727 | 092400 | 818253800 | 34550 | 34450 | 34550 | 34400 | 70 |
| 603 | 20230727 | 092300 | 815841400 | 34450 | 34350 | 34450 | 34250 | 113 |
| 604 | 20230727 | 092200 | 811954550 | 34300 | 34400 | 34450 | 34300 | 525 |
| 605 | 20230727 | 092100 | 793935800 | 34350 | 34300 | 34450 | 34250 | 276 |
| 606 | 20230727 | 092000 | 784452700 | 34300 | 34250 | 34350 | 34200 | 33 |
| 607 | 20230727 | 091900 | 783322500 | 34200 | 34350 | 34400 | 34200 | 653 |
| 608 | 20230727 | 091800 | 760932250 | 34450 | 34450 | 34450 | 34300 | 40 |
| 609 | 20230727 | 091700 | 759559350 | 34300 | 34450 | 34450 | 34250 | 1083 |
| 610 | 20230727 | 091600 | 722405650 | 34450 | 34700 | 34700 | 34400 | 669 |
| 611 | 20230727 | 091500 | 699365350 | 34700 | 34550 | 34700 | 34450 | 216 |
| 612 | 20230727 | 091400 | 691915250 | 34550 | 34500 | 34550 | 34450 | 276 |
| 613 | 20230727 | 091300 | 682395050 | 34550 | 34650 | 34700 | 34500 | 156 |
| 614 | 20230727 | 091200 | 677002500 | 34950 | 34750 | 34950 | 34700 | 473 |
| 615 | 20230727 | 091100 | 660506350 | 34750 | 34750 | 34750 | 34750 | 20 |
| 616 | 20230727 | 091000 | 659811350 | 34750 | 34550 | 34750 | 34500 | 2225 |
| 617 | 20230727 | 090900 | 582930750 | 34550 | 34300 | 34550 | 34300 | 500 |
| 618 | 20230727 | 090800 | 565698450 | 34400 | 34600 | 34750 | 34400 | 1297 |
| 619 | 20230727 | 090700 | 520958200 | 34600 | 34900 | 34900 | 34600 | 952 |
| 620 | 20230727 | 090600 | 487907250 | 34950 | 35050 | 35050 | 34950 | 712 |
| 621 | 20230727 | 090500 | 463009450 | 35000 | 34950 | 35000 | 34900 | 624 |
| 622 | 20230727 | 090400 | 441177950 | 35000 | 35100 | 35250 | 34750 | 2716 |
| 623 | 20230727 | 090300 | 346199100 | 35100 | 35000 | 35300 | 35000 | 3510 |
| 624 | 20230727 | 090200 | 222935850 | 34950 | 34900 | 35000 | 34750 | 1263 |
| 625 | 20230727 | 090100 | 178805400 | 34850 | 34650 | 34850 | 34650 | 1529 |
| 626 | 20230727 | 090000 | 125568550 | 34650 | 34850 | 34850 | 34650 | 3606 |