33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 3 | 20230727 | 191000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230727 | 190900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230727 | 190800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230727 | 190700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230727 | 190600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230727 | 190500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230727 | 190400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230727 | 190300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230727 | 190200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230727 | 190100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230727 | 190000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230727 | 185900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230727 | 185800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230727 | 185700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230727 | 185600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230727 | 185500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230727 | 185400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230727 | 185300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230727 | 185200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230727 | 185100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230727 | 185000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230727 | 184900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230727 | 184800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230727 | 184700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230727 | 184600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230727 | 184500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230727 | 184400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230727 | 184300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230727 | 184200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230727 | 184100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 33 | 20230727 | 184000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230727 | 183900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230727 | 183800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230727 | 183700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230727 | 183600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230727 | 183500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230727 | 183400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230727 | 183300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230727 | 183200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230727 | 183100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230727 | 183000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230727 | 182900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230727 | 182800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230727 | 182700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230727 | 182600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230727 | 182500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230727 | 182400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230727 | 182300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230727 | 182200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230727 | 182100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230727 | 182000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230727 | 181900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230727 | 181800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230727 | 181700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230727 | 181600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230727 | 181500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230727 | 181400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230727 | 181300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230727 | 181200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230727 | 181100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 63 | 20230727 | 181000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230727 | 180900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230727 | 180800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230727 | 180700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230727 | 180600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230727 | 180500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230727 | 180400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230727 | 180300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230727 | 180200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230727 | 180100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230727 | 180000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230727 | 175900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230727 | 175800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230727 | 175700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230727 | 175600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230727 | 175500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230727 | 175400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230727 | 175300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230727 | 175200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230727 | 175100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230727 | 175000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230727 | 174900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230727 | 174800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230727 | 174700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230727 | 174600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230727 | 174500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230727 | 174400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230727 | 174300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230727 | 174200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230727 | 174100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 93 | 20230727 | 174000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230727 | 173900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230727 | 173800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230727 | 173700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230727 | 173600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230727 | 173500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230727 | 173400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230727 | 173300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230727 | 173200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230727 | 173100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230727 | 173000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230727 | 172900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230727 | 172800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230727 | 172700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230727 | 172600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230727 | 172500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230727 | 172400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230727 | 172300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230727 | 172200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230727 | 172100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230727 | 172000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230727 | 171900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230727 | 171800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230727 | 171700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230727 | 171600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230727 | 171500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230727 | 171400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230727 | 171300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230727 | 171200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230727 | 171100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 123 | 20230727 | 171000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230727 | 170900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230727 | 170800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230727 | 170700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230727 | 170600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230727 | 170500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230727 | 170400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230727 | 170300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230727 | 170200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230727 | 170100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230727 | 170000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230727 | 165900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230727 | 165800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230727 | 165700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230727 | 165600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230727 | 165500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230727 | 165400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230727 | 165300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230727 | 165200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230727 | 165100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230727 | 165000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230727 | 164900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230727 | 164800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230727 | 164700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230727 | 164600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230727 | 164500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230727 | 164400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230727 | 164300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230727 | 164200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230727 | 164100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 153 | 20230727 | 164000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230727 | 163900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230727 | 163800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230727 | 163700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230727 | 163600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230727 | 163500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230727 | 163400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230727 | 163300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230727 | 163200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230727 | 163100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230727 | 163000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230727 | 162900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230727 | 162800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230727 | 162700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230727 | 162600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230727 | 162500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230727 | 162400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230727 | 162300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230727 | 162200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230727 | 162100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230727 | 162000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230727 | 161900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230727 | 161800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230727 | 161700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230727 | 161600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230727 | 161500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230727 | 161400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230727 | 161300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230727 | 161200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230727 | 161100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 183 | 20230727 | 161000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230727 | 160900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230727 | 160800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230727 | 160700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230727 | 160600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230727 | 160500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230727 | 160400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230727 | 160300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230727 | 160200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230727 | 160100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230727 | 160000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230727 | 155900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230727 | 155800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230727 | 155700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230727 | 155600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230727 | 155500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230727 | 155400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230727 | 155300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230727 | 155200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230727 | 155100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230727 | 155000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230727 | 154900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230727 | 154800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230727 | 154700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230727 | 154600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230727 | 154500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230727 | 154400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230727 | 154300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230727 | 154200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230727 | 154100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 213 | 20230727 | 154000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230727 | 153900 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230727 | 153800 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230727 | 153700 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230727 | 153600 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230727 | 153500 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230727 | 153400 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230727 | 153300 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230727 | 153200 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230727 | 153100 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230727 | 153000 | 17109992300 | 26600 | 26600 | 26600 | 26600 | 5825 |
| 224 | 20230727 | 152900 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230727 | 152800 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230727 | 152700 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230727 | 152600 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230727 | 152500 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230727 | 152400 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230727 | 152300 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230727 | 152200 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230727 | 152100 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230727 | 152000 | 16955047300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230727 | 151900 | 16955047300 | 26400 | 26400 | 26500 | 26350 | 1998 |
| 235 | 20230727 | 151800 | 16902267300 | 26400 | 26450 | 26450 | 26400 | 784 |
| 236 | 20230727 | 151700 | 16881564400 | 26450 | 26450 | 26500 | 26400 | 989 |
| 237 | 20230727 | 151600 | 16855426250 | 26400 | 26450 | 26500 | 26400 | 1397 |
| 238 | 20230727 | 151500 | 16818490050 | 26450 | 26500 | 26500 | 26450 | 518 |
| 239 | 20230727 | 151400 | 16804785750 | 26450 | 26500 | 26500 | 26450 | 2227 |
| 240 | 20230727 | 151300 | 16745869150 | 26450 | 26500 | 26500 | 26450 | 720 |
| 241 | 20230727 | 151200 | 16726789650 | 26500 | 26450 | 26500 | 26400 | 1595 |
| 242 | 20230727 | 151100 | 16684623300 | 26450 | 26450 | 26450 | 26400 | 391 |
| 243 | 20230727 | 151000 | 16674281700 | 26450 | 26500 | 26500 | 26450 | 861 |
| 244 | 20230727 | 150900 | 16651471550 | 26500 | 26400 | 26550 | 26400 | 1859 |
| 245 | 20230727 | 150800 | 16602288850 | 26350 | 26400 | 26450 | 26350 | 1000 |
| 246 | 20230727 | 150700 | 16575888450 | 26350 | 26300 | 26450 | 26300 | 7929 |
| 247 | 20230727 | 150600 | 16366988000 | 26300 | 26350 | 26400 | 26200 | 6257 |
| 248 | 20230727 | 150500 | 16202409900 | 26350 | 26400 | 26450 | 26300 | 6734 |
| 249 | 20230727 | 150400 | 16024958500 | 26400 | 26450 | 26450 | 26400 | 762 |
| 250 | 20230727 | 150300 | 16004815750 | 26450 | 26500 | 26500 | 26450 | 633 |
| 251 | 20230727 | 150200 | 15988071650 | 26450 | 26550 | 26550 | 26450 | 3770 |
| 252 | 20230727 | 150100 | 15888112750 | 26550 | 26600 | 26600 | 26550 | 1453 |
| 253 | 20230727 | 150000 | 15849534750 | 26600 | 26700 | 26700 | 26550 | 1505 |
| 254 | 20230727 | 145900 | 15809464400 | 26650 | 26700 | 26750 | 26650 | 1110 |
| 255 | 20230727 | 145800 | 15779803450 | 26700 | 26750 | 26750 | 26700 | 311 |
| 256 | 20230727 | 145700 | 15771496150 | 26700 | 26750 | 26750 | 26700 | 392 |
| 257 | 20230727 | 145600 | 15761016050 | 26700 | 26750 | 26800 | 26700 | 355 |
| 258 | 20230727 | 145500 | 15751520600 | 26700 | 26700 | 26750 | 26650 | 485 |
| 259 | 20230727 | 145400 | 15738570450 | 26750 | 26700 | 26750 | 26700 | 277 |
| 260 | 20230727 | 145300 | 15731169200 | 26650 | 26600 | 26700 | 26600 | 1833 |
| 261 | 20230727 | 145200 | 15682298400 | 26600 | 26600 | 26650 | 26600 | 2428 |
| 262 | 20230727 | 145100 | 15617711050 | 26600 | 26650 | 26650 | 26600 | 227 |
| 263 | 20230727 | 145000 | 15611669000 | 26700 | 26650 | 26700 | 26600 | 1979 |
| 264 | 20230727 | 144900 | 15558907000 | 26650 | 26600 | 26650 | 26550 | 1407 |
| 265 | 20230727 | 144800 | 15521436750 | 26600 | 26700 | 26700 | 26600 | 4428 |
| 266 | 20230727 | 144700 | 15403486900 | 26700 | 26700 | 26700 | 26650 | 605 |
| 267 | 20230727 | 144600 | 15387349100 | 26700 | 26750 | 26750 | 26650 | 589 |
| 268 | 20230727 | 144500 | 15371629300 | 26700 | 26600 | 26700 | 26600 | 4669 |
| 269 | 20230727 | 144400 | 15247075050 | 26600 | 26700 | 26700 | 26600 | 2024 |
| 270 | 20230727 | 144300 | 15193135400 | 26700 | 26750 | 26750 | 26650 | 181 |
| 271 | 20230727 | 144200 | 15188302200 | 26700 | 26750 | 26800 | 26700 | 769 |
| 272 | 20230727 | 144100 | 15167742300 | 26800 | 26800 | 26800 | 26750 | 608 |
| 273 | 20230727 | 144000 | 15151450650 | 26800 | 26850 | 26850 | 26800 | 141 |
| 274 | 20230727 | 143900 | 15147671650 | 26850 | 26750 | 26850 | 26750 | 395 |
| 275 | 20230727 | 143800 | 15137086400 | 26750 | 26750 | 26850 | 26750 | 1179 |
| 276 | 20230727 | 143700 | 15105544300 | 26800 | 26800 | 26800 | 26700 | 2109 |
| 277 | 20230727 | 143600 | 15049147800 | 26700 | 26800 | 26800 | 26700 | 1277 |
| 278 | 20230727 | 143500 | 15015009900 | 26700 | 26850 | 26850 | 26700 | 2129 |
| 279 | 20230727 | 143400 | 14958088500 | 26850 | 26850 | 26900 | 26750 | 2226 |
| 280 | 20230727 | 143300 | 14898398850 | 26900 | 26900 | 26900 | 26850 | 969 |
| 281 | 20230727 | 143200 | 14872359650 | 26900 | 26950 | 26950 | 26900 | 1340 |
| 282 | 20230727 | 143100 | 14836308200 | 27000 | 27050 | 27100 | 27000 | 4741 |
| 283 | 20230727 | 143000 | 14708084350 | 27100 | 27050 | 27100 | 27050 | 2800 |
| 284 | 20230727 | 142900 | 14632234350 | 27100 | 27000 | 27100 | 26900 | 2738 |
| 285 | 20230727 | 142800 | 14558350100 | 26950 | 26900 | 26950 | 26850 | 2405 |
| 286 | 20230727 | 142700 | 14493606950 | 26950 | 26950 | 27000 | 26900 | 646 |
| 287 | 20230727 | 142600 | 14476186600 | 27000 | 27100 | 27100 | 26950 | 6120 |
| 288 | 20230727 | 142500 | 14310820150 | 27100 | 27100 | 27100 | 27050 | 920 |
| 289 | 20230727 | 142400 | 14285889150 | 27100 | 27100 | 27100 | 27050 | 2194 |
| 290 | 20230727 | 142300 | 14226441750 | 27100 | 27100 | 27100 | 27050 | 2132 |
| 291 | 20230727 | 142200 | 14168678700 | 27100 | 27100 | 27100 | 27050 | 1460 |
| 292 | 20230727 | 142100 | 14129121750 | 27100 | 27050 | 27100 | 27050 | 1793 |
| 293 | 20230727 | 142000 | 14080594300 | 27050 | 26800 | 27100 | 26800 | 25260 |
| 294 | 20230727 | 141900 | 13399232050 | 26850 | 26800 | 26850 | 26800 | 774 |
| 295 | 20230727 | 141800 | 13378457500 | 26850 | 26800 | 26850 | 26800 | 558 |
| 296 | 20230727 | 141700 | 13363500400 | 26850 | 26850 | 26850 | 26800 | 222 |
| 297 | 20230727 | 141600 | 13357540000 | 26850 | 26850 | 26850 | 26800 | 262 |
| 298 | 20230727 | 141500 | 13350509050 | 26800 | 26800 | 26850 | 26800 | 3226 |
| 299 | 20230727 | 141400 | 13263893500 | 26850 | 26800 | 26850 | 26800 | 1287 |
| 300 | 20230727 | 141300 | 13229397100 | 26800 | 26800 | 26800 | 26800 | 427 |
| 301 | 20230727 | 141200 | 13217953500 | 26800 | 26800 | 26800 | 26750 | 96 |
| 302 | 20230727 | 141100 | 13215382750 | 26800 | 26800 | 26800 | 26750 | 139 |
| 303 | 20230727 | 141000 | 13211658950 | 26800 | 26750 | 26800 | 26750 | 189 |
| 304 | 20230727 | 140900 | 13206594350 | 26750 | 26750 | 26800 | 26700 | 628 |
| 305 | 20230727 | 140800 | 13189796100 | 26750 | 26750 | 26800 | 26750 | 279 |
| 306 | 20230727 | 140700 | 13182330050 | 26750 | 26700 | 26800 | 26700 | 1111 |
| 307 | 20230727 | 140600 | 13152610500 | 26700 | 26750 | 26750 | 26700 | 530 |
| 308 | 20230727 | 140500 | 13138449950 | 26750 | 26700 | 26750 | 26650 | 1006 |
| 309 | 20230727 | 140400 | 13111599650 | 26800 | 26750 | 26800 | 26700 | 3102 |
| 310 | 20230727 | 140300 | 13028699450 | 26750 | 26800 | 26800 | 26700 | 919 |
| 311 | 20230727 | 140200 | 13004112350 | 26800 | 26800 | 26850 | 26800 | 109 |
| 312 | 20230727 | 140100 | 13001190400 | 26800 | 26850 | 26900 | 26800 | 2116 |
| 313 | 20230727 | 140000 | 12944374850 | 26900 | 26900 | 26900 | 26850 | 70 |
| 314 | 20230727 | 135900 | 12942492000 | 26900 | 26750 | 26900 | 26750 | 4696 |
| 315 | 20230727 | 135800 | 12816631800 | 26750 | 26850 | 26850 | 26750 | 3331 |
| 316 | 20230727 | 135700 | 12727442150 | 26850 | 26850 | 26850 | 26800 | 402 |
| 317 | 20230727 | 135600 | 12716649000 | 26850 | 26850 | 26850 | 26750 | 446 |
| 318 | 20230727 | 135500 | 12704695300 | 26800 | 26800 | 26800 | 26750 | 1465 |
| 319 | 20230727 | 135400 | 12665433850 | 26750 | 26800 | 26800 | 26750 | 173 |
| 320 | 20230727 | 135300 | 12660802100 | 26800 | 26700 | 26800 | 26700 | 1385 |
| 321 | 20230727 | 135200 | 12623737650 | 26700 | 26700 | 26700 | 26700 | 112 |
| 322 | 20230727 | 135100 | 12620747250 | 26700 | 26700 | 26750 | 26700 | 738 |
| 323 | 20230727 | 135000 | 12601042000 | 26700 | 26650 | 26700 | 26650 | 852 |
| 324 | 20230727 | 134900 | 12578295550 | 26700 | 26650 | 26700 | 26650 | 63 |
| 325 | 20230727 | 134800 | 12576615850 | 26650 | 26650 | 26650 | 26600 | 408 |
| 326 | 20230727 | 134700 | 12565743100 | 26650 | 26600 | 26650 | 26600 | 163 |
| 327 | 20230727 | 134600 | 12561404600 | 26650 | 26700 | 26700 | 26650 | 1462 |
| 328 | 20230727 | 134500 | 12522431750 | 26700 | 26750 | 26750 | 26700 | 521 |
| 329 | 20230727 | 134400 | 12508517600 | 26750 | 26750 | 26750 | 26750 | 132 |
| 330 | 20230727 | 134300 | 12504986600 | 26750 | 26750 | 26750 | 26700 | 728 |
| 331 | 20230727 | 134200 | 12485513200 | 26750 | 26650 | 26750 | 26650 | 330 |
| 332 | 20230727 | 134100 | 12476700750 | 26650 | 26700 | 26700 | 26650 | 212 |
| 333 | 20230727 | 134000 | 12471041000 | 26700 | 26700 | 26700 | 26700 | 345 |
| 334 | 20230727 | 133900 | 12461829500 | 26700 | 26650 | 26700 | 26650 | 233 |
| 335 | 20230727 | 133800 | 12455609150 | 26650 | 26650 | 26650 | 26650 | 59 |
| 336 | 20230727 | 133700 | 12454036800 | 26650 | 26600 | 26650 | 26600 | 465 |
| 337 | 20230727 | 133600 | 12441662050 | 26600 | 26650 | 26650 | 26600 | 286 |
| 338 | 20230727 | 133500 | 12434053750 | 26650 | 26700 | 26700 | 26650 | 113 |
| 339 | 20230727 | 133400 | 12431038550 | 26700 | 26650 | 26700 | 26650 | 178 |
| 340 | 20230727 | 133300 | 12426292100 | 26650 | 26600 | 26650 | 26600 | 764 |
| 341 | 20230727 | 133200 | 12405968100 | 26600 | 26600 | 26600 | 26550 | 902 |
| 342 | 20230727 | 133100 | 12382014450 | 26600 | 26500 | 26600 | 26500 | 319 |
| 343 | 20230727 | 133000 | 12373555650 | 26500 | 26600 | 26600 | 26500 | 721 |
| 344 | 20230727 | 132900 | 12354425950 | 26600 | 26600 | 26650 | 26550 | 1640 |
| 345 | 20230727 | 132800 | 12310803650 | 26650 | 26650 | 26650 | 26600 | 625 |
| 346 | 20230727 | 132700 | 12294174700 | 26650 | 26700 | 26750 | 26650 | 1351 |
| 347 | 20230727 | 132600 | 12258076300 | 26700 | 26650 | 26750 | 26650 | 1392 |
| 348 | 20230727 | 132500 | 12220970350 | 26650 | 26650 | 26650 | 26600 | 504 |
| 349 | 20230727 | 132400 | 12207538850 | 26650 | 26600 | 26650 | 26600 | 388 |
| 350 | 20230727 | 132300 | 12197217150 | 26600 | 26700 | 26700 | 26600 | 665 |
| 351 | 20230727 | 132200 | 12179504100 | 26700 | 26750 | 26750 | 26700 | 261 |
| 352 | 20230727 | 132100 | 12172534200 | 26750 | 26700 | 26750 | 26600 | 459 |
| 353 | 20230727 | 132000 | 12160287400 | 26600 | 26600 | 26650 | 26550 | 685 |
| 354 | 20230727 | 131900 | 12142082200 | 26600 | 26700 | 26750 | 26600 | 2041 |
| 355 | 20230727 | 131800 | 12087645750 | 26750 | 26750 | 26800 | 26750 | 597 |
| 356 | 20230727 | 131700 | 12071672800 | 26800 | 26750 | 26800 | 26750 | 1832 |
| 357 | 20230727 | 131600 | 12022620350 | 26700 | 26700 | 26750 | 26650 | 892 |
| 358 | 20230727 | 131500 | 11998803900 | 26700 | 26650 | 26700 | 26650 | 36 |
| 359 | 20230727 | 131400 | 11997843600 | 26700 | 26650 | 26700 | 26650 | 606 |
| 360 | 20230727 | 131300 | 11981684950 | 26700 | 26700 | 26750 | 26700 | 635 |
| 361 | 20230727 | 131200 | 11964730150 | 26700 | 26650 | 26750 | 26650 | 2504 |
| 362 | 20230727 | 131100 | 11897893250 | 26650 | 26600 | 26650 | 26600 | 1242 |
| 363 | 20230727 | 131000 | 11864853100 | 26600 | 26450 | 26700 | 26450 | 10156 |
| 364 | 20230727 | 130900 | 11595135150 | 26450 | 26500 | 26500 | 26450 | 359 |
| 365 | 20230727 | 130800 | 11585628650 | 26500 | 26550 | 26550 | 26500 | 159 |
| 366 | 20230727 | 130700 | 11581414500 | 26550 | 26550 | 26550 | 26450 | 642 |
| 367 | 20230727 | 130600 | 11564396500 | 26550 | 26500 | 26550 | 26500 | 437 |
| 368 | 20230727 | 130500 | 11552815600 | 26500 | 26550 | 26600 | 26500 | 629 |
| 369 | 20230727 | 130400 | 11536140550 | 26550 | 26500 | 26550 | 26500 | 1517 |
| 370 | 20230727 | 130300 | 11495922200 | 26500 | 26450 | 26500 | 26450 | 213 |
| 371 | 20230727 | 130200 | 11490287750 | 26450 | 26450 | 26500 | 26450 | 359 |
| 372 | 20230727 | 130100 | 11480790400 | 26400 | 26450 | 26500 | 26400 | 1239 |
| 373 | 20230727 | 130000 | 11448048350 | 26400 | 26400 | 26400 | 26200 | 4191 |
| 374 | 20230727 | 125900 | 11337988900 | 26400 | 26400 | 26450 | 26250 | 1360 |
| 375 | 20230727 | 125800 | 11302177400 | 26400 | 26400 | 26450 | 26350 | 255 |
| 376 | 20230727 | 125700 | 11295450350 | 26400 | 26450 | 26450 | 26300 | 2032 |
| 377 | 20230727 | 125600 | 11241950900 | 26450 | 26450 | 26450 | 26400 | 983 |
| 378 | 20230727 | 125500 | 11215985550 | 26450 | 26450 | 26450 | 26450 | 150 |
| 379 | 20230727 | 125400 | 11212018050 | 26450 | 26500 | 26500 | 26450 | 1760 |
| 380 | 20230727 | 125300 | 11165381950 | 26500 | 26400 | 26500 | 26400 | 1305 |
| 381 | 20230727 | 125200 | 11130917100 | 26400 | 26450 | 26450 | 26400 | 467 |
| 382 | 20230727 | 125100 | 11118588050 | 26450 | 26400 | 26450 | 26400 | 76 |
| 383 | 20230727 | 125000 | 11116579250 | 26400 | 26500 | 26500 | 26400 | 237 |
| 384 | 20230727 | 124900 | 11110309900 | 26500 | 26500 | 26500 | 26450 | 117 |
| 385 | 20230727 | 124800 | 11107213900 | 26450 | 26450 | 26500 | 26450 | 317 |
| 386 | 20230727 | 124700 | 11098828150 | 26500 | 26500 | 26500 | 26450 | 70 |
| 387 | 20230727 | 124600 | 11096974150 | 26500 | 26450 | 26500 | 26450 | 29 |
| 388 | 20230727 | 124500 | 11096205850 | 26500 | 26500 | 26550 | 26450 | 1157 |
| 389 | 20230727 | 124400 | 11065545350 | 26500 | 26500 | 26500 | 26450 | 108 |
| 390 | 20230727 | 124300 | 11062685850 | 26500 | 26450 | 26500 | 26450 | 55 |
| 391 | 20230727 | 124200 | 11061230250 | 26450 | 26450 | 26500 | 26450 | 651 |
| 392 | 20230727 | 124100 | 11044009850 | 26450 | 26350 | 26500 | 26350 | 528 |
| 393 | 20230727 | 124000 | 11030069500 | 26350 | 26450 | 26450 | 26350 | 1263 |
| 394 | 20230727 | 123900 | 10996729450 | 26500 | 26500 | 26500 | 26450 | 195 |
| 395 | 20230727 | 123800 | 10991570100 | 26500 | 26500 | 26500 | 26450 | 164 |
| 396 | 20230727 | 123700 | 10987227650 | 26500 | 26500 | 26500 | 26450 | 120 |
| 397 | 20230727 | 123600 | 10984052850 | 26500 | 26500 | 26550 | 26450 | 390 |
| 398 | 20230727 | 123500 | 10973726250 | 26550 | 26550 | 26550 | 26500 | 165 |
| 399 | 20230727 | 123400 | 10969351150 | 26500 | 26500 | 26500 | 26450 | 152 |
| 400 | 20230727 | 123300 | 10965323350 | 26550 | 26550 | 26550 | 26500 | 127 |
| 401 | 20230727 | 123200 | 10961951950 | 26550 | 26500 | 26550 | 26450 | 78 |
| 402 | 20230727 | 123100 | 10959888150 | 26500 | 26400 | 26500 | 26400 | 1723 |
| 403 | 20230727 | 123000 | 10914339650 | 26400 | 26300 | 26400 | 26300 | 1077 |
| 404 | 20230727 | 122900 | 10885991200 | 26350 | 26350 | 26350 | 26350 | 14 |
| 405 | 20230727 | 122800 | 10885622300 | 26350 | 26350 | 26350 | 26350 | 141 |
| 406 | 20230727 | 122700 | 10881906950 | 26350 | 26400 | 26400 | 26350 | 34 |
| 407 | 20230727 | 122600 | 10881010550 | 26400 | 26400 | 26400 | 26350 | 1534 |
| 408 | 20230727 | 122500 | 10840587950 | 26450 | 26400 | 26450 | 26350 | 229 |
| 409 | 20230727 | 122400 | 10834543150 | 26350 | 26400 | 26400 | 26300 | 844 |
| 410 | 20230727 | 122300 | 10812273800 | 26350 | 26350 | 26350 | 26300 | 565 |
| 411 | 20230727 | 122200 | 10797386100 | 26350 | 26450 | 26450 | 26350 | 803 |
| 412 | 20230727 | 122100 | 10776211550 | 26450 | 26200 | 26450 | 26200 | 1812 |
| 413 | 20230727 | 122000 | 10728566300 | 26200 | 26250 | 26250 | 26200 | 2451 |
| 414 | 20230727 | 121900 | 10664350050 | 26250 | 26300 | 26300 | 26250 | 281 |
| 415 | 20230727 | 121800 | 10656972000 | 26300 | 26250 | 26300 | 26250 | 727 |
| 416 | 20230727 | 121700 | 10637885450 | 26250 | 26300 | 26300 | 26250 | 497 |
| 417 | 20230727 | 121600 | 10624831200 | 26300 | 26250 | 26300 | 26250 | 135 |
| 418 | 20230727 | 121500 | 10621286200 | 26250 | 26350 | 26500 | 26250 | 2700 |
| 419 | 20230727 | 121400 | 10550226500 | 26400 | 26300 | 26400 | 26300 | 150 |
| 420 | 20230727 | 121300 | 10546274000 | 26350 | 26300 | 26400 | 26300 | 603 |
| 421 | 20230727 | 121200 | 10530402200 | 26300 | 26400 | 26400 | 26300 | 426 |
| 422 | 20230727 | 121100 | 10519181800 | 26400 | 26350 | 26400 | 26350 | 472 |
| 423 | 20230727 | 121000 | 10506738250 | 26400 | 26450 | 26450 | 26350 | 501 |
| 424 | 20230727 | 120900 | 10493504000 | 26450 | 26400 | 26450 | 26400 | 690 |
| 425 | 20230727 | 120800 | 10475265700 | 26400 | 26400 | 26400 | 26400 | 14 |
| 426 | 20230727 | 120700 | 10474896100 | 26350 | 26250 | 26400 | 26250 | 129 |
| 427 | 20230727 | 120600 | 10471497350 | 26300 | 26300 | 26350 | 26300 | 493 |
| 428 | 20230727 | 120500 | 10458529200 | 26300 | 26500 | 26500 | 26300 | 454 |
| 429 | 20230727 | 120400 | 10446545500 | 26450 | 26300 | 26450 | 26300 | 1585 |
| 430 | 20230727 | 120300 | 10404812450 | 26300 | 26350 | 26350 | 26250 | 1298 |
| 431 | 20230727 | 120200 | 10370674350 | 26350 | 26350 | 26350 | 26300 | 484 |
| 432 | 20230727 | 120100 | 10357942350 | 26350 | 26400 | 26450 | 26350 | 903 |
| 433 | 20230727 | 120000 | 10334139150 | 26400 | 26400 | 26450 | 26400 | 663 |
| 434 | 20230727 | 115900 | 10316633500 | 26400 | 26500 | 26500 | 26400 | 587 |
| 435 | 20230727 | 115800 | 10301106350 | 26500 | 26400 | 26500 | 26400 | 398 |
| 436 | 20230727 | 115700 | 10290577150 | 26400 | 26400 | 26400 | 26350 | 186 |
| 437 | 20230727 | 115600 | 10285671850 | 26400 | 26400 | 26400 | 26400 | 69 |
| 438 | 20230727 | 115500 | 10283850250 | 26400 | 26300 | 26400 | 26300 | 378 |
| 439 | 20230727 | 115400 | 10273887650 | 26300 | 26350 | 26350 | 26250 | 625 |
| 440 | 20230727 | 115300 | 10257464450 | 26350 | 26400 | 26400 | 26300 | 2227 |
| 441 | 20230727 | 115200 | 10198829650 | 26400 | 26350 | 26400 | 26300 | 204 |
| 442 | 20230727 | 115100 | 10193458600 | 26350 | 26350 | 26400 | 26300 | 452 |
| 443 | 20230727 | 115000 | 10181557400 | 26400 | 26350 | 26400 | 26300 | 562 |
| 444 | 20230727 | 114900 | 10166754950 | 26400 | 26350 | 26400 | 26300 | 525 |
| 445 | 20230727 | 114800 | 10152930450 | 26350 | 26500 | 26500 | 26350 | 898 |
| 446 | 20230727 | 114700 | 10129220450 | 26450 | 26500 | 26500 | 26400 | 282 |
| 447 | 20230727 | 114600 | 10121759750 | 26500 | 26550 | 26550 | 26450 | 1981 |
| 448 | 20230727 | 114500 | 10069299000 | 26550 | 26500 | 26550 | 26500 | 407 |
| 449 | 20230727 | 114400 | 10058511250 | 26500 | 26450 | 26500 | 26450 | 657 |
| 450 | 20230727 | 114300 | 10041114650 | 26450 | 26500 | 26500 | 26400 | 2412 |
| 451 | 20230727 | 114200 | 9977335100 | 26500 | 26500 | 26550 | 26500 | 400 |
| 452 | 20230727 | 114100 | 9966734100 | 26500 | 26450 | 26500 | 26450 | 368 |
| 453 | 20230727 | 114000 | 9956999250 | 26450 | 26500 | 26500 | 26450 | 1100 |
| 454 | 20230727 | 113900 | 9927900800 | 26500 | 26500 | 26550 | 26500 | 303 |
| 455 | 20230727 | 113800 | 9919870900 | 26450 | 26450 | 26500 | 26450 | 1204 |
| 456 | 20230727 | 113700 | 9888024950 | 26500 | 26450 | 26550 | 26400 | 7993 |
| 457 | 20230727 | 113600 | 9676878700 | 26500 | 26450 | 26600 | 26450 | 660 |
| 458 | 20230727 | 113500 | 9659397100 | 26400 | 26550 | 26600 | 26400 | 1216 |
| 459 | 20230727 | 113400 | 9627122150 | 26600 | 26500 | 26600 | 26500 | 484 |
| 460 | 20230727 | 113300 | 9614286050 | 26500 | 26400 | 26500 | 26250 | 2827 |
| 461 | 20230727 | 113200 | 9539620650 | 26400 | 26550 | 26550 | 26300 | 6082 |
| 462 | 20230727 | 113100 | 9378763500 | 26550 | 26700 | 26700 | 26550 | 4460 |
| 463 | 20230727 | 113000 | 9260074350 | 26700 | 26800 | 26850 | 26700 | 6615 |
| 464 | 20230727 | 112900 | 9083321650 | 26850 | 26800 | 26850 | 26750 | 659 |
| 465 | 20230727 | 112800 | 9065649000 | 26800 | 26800 | 26800 | 26750 | 523 |
| 466 | 20230727 | 112700 | 9051647100 | 26800 | 26950 | 26950 | 26800 | 1427 |
| 467 | 20230727 | 112600 | 9013290850 | 26950 | 26900 | 27000 | 26900 | 1877 |
| 468 | 20230727 | 112500 | 8962736800 | 26900 | 26850 | 26900 | 26850 | 629 |
| 469 | 20230727 | 112400 | 8945828250 | 26850 | 26850 | 26850 | 26850 | 260 |
| 470 | 20230727 | 112300 | 8938847250 | 26900 | 26800 | 26900 | 26800 | 1025 |
| 471 | 20230727 | 112200 | 8911296050 | 26800 | 26850 | 26850 | 26750 | 646 |
| 472 | 20230727 | 112100 | 8893992550 | 26850 | 26900 | 26900 | 26750 | 400 |
| 473 | 20230727 | 112000 | 8883263500 | 26900 | 26750 | 26900 | 26750 | 1581 |
| 474 | 20230727 | 111900 | 8840894500 | 26750 | 26850 | 26900 | 26700 | 3515 |
| 475 | 20230727 | 111800 | 8746755500 | 26900 | 26950 | 26950 | 26900 | 419 |
| 476 | 20230727 | 111700 | 8735475400 | 26900 | 26950 | 26950 | 26800 | 1045 |
| 477 | 20230727 | 111600 | 8707393100 | 26900 | 26950 | 26950 | 26850 | 1640 |
| 478 | 20230727 | 111500 | 8663249600 | 26850 | 26900 | 26950 | 26850 | 1568 |
| 479 | 20230727 | 111400 | 8621082700 | 26950 | 26950 | 27000 | 26900 | 652 |
| 480 | 20230727 | 111300 | 8603510300 | 26950 | 26850 | 27000 | 26850 | 734 |
| 481 | 20230727 | 111200 | 8583747300 | 26900 | 26900 | 26900 | 26900 | 287 |
| 482 | 20230727 | 111100 | 8576027000 | 26900 | 26850 | 26900 | 26850 | 501 |
| 483 | 20230727 | 111000 | 8562569600 | 26850 | 26950 | 27000 | 26850 | 1160 |
| 484 | 20230727 | 110900 | 8531336400 | 26950 | 26950 | 27050 | 26950 | 3284 |
| 485 | 20230727 | 110800 | 8442709750 | 27000 | 26900 | 27050 | 26900 | 11512 |
| 486 | 20230727 | 110700 | 8132219150 | 26950 | 26950 | 26950 | 26850 | 3610 |
| 487 | 20230727 | 110600 | 8035061950 | 26900 | 26750 | 26950 | 26750 | 5103 |
| 488 | 20230727 | 110500 | 7898025400 | 26750 | 26750 | 26800 | 26700 | 1465 |
| 489 | 20230727 | 110400 | 7858846600 | 26750 | 26800 | 26800 | 26700 | 2672 |
| 490 | 20230727 | 110300 | 7787337000 | 26750 | 26750 | 26800 | 26750 | 1184 |
| 491 | 20230727 | 110200 | 7755664950 | 26750 | 26700 | 26750 | 26700 | 1324 |
| 492 | 20230727 | 110100 | 7720262100 | 26700 | 26600 | 26800 | 26600 | 2844 |
| 493 | 20230727 | 110000 | 7644189450 | 26600 | 26700 | 26800 | 26600 | 4259 |
| 494 | 20230727 | 105900 | 7530614450 | 26750 | 26650 | 26850 | 26650 | 4920 |
| 495 | 20230727 | 105800 | 7398896700 | 26650 | 26650 | 26750 | 26650 | 6498 |
| 496 | 20230727 | 105700 | 7225524550 | 26650 | 26650 | 26700 | 26550 | 4384 |
| 497 | 20230727 | 105600 | 7108762800 | 26650 | 26750 | 26800 | 26650 | 4908 |
| 498 | 20230727 | 105500 | 6977620600 | 26750 | 26450 | 26750 | 26450 | 7898 |
| 499 | 20230727 | 105400 | 6767302250 | 26500 | 26450 | 26500 | 26450 | 2236 |
| 500 | 20230727 | 105300 | 6708062300 | 26450 | 26450 | 26500 | 26450 | 402 |
| 501 | 20230727 | 105200 | 6697423200 | 26400 | 26450 | 26450 | 26400 | 1952 |
| 502 | 20230727 | 105100 | 6645856450 | 26500 | 26400 | 26500 | 26400 | 3943 |
| 503 | 20230727 | 105000 | 6541485550 | 26450 | 26300 | 26450 | 26300 | 1634 |
| 504 | 20230727 | 104900 | 6498369350 | 26300 | 26400 | 26400 | 26300 | 1802 |
| 505 | 20230727 | 104800 | 6450945650 | 26350 | 26300 | 26350 | 26300 | 1752 |
| 506 | 20230727 | 104700 | 6404843150 | 26350 | 26400 | 26400 | 26350 | 315 |
| 507 | 20230727 | 104600 | 6396542500 | 26400 | 26400 | 26450 | 26400 | 2263 |
| 508 | 20230727 | 104500 | 6336781100 | 26500 | 26250 | 26500 | 26250 | 8877 |
| 509 | 20230727 | 104400 | 6101891150 | 26300 | 26250 | 26350 | 26250 | 4513 |
| 510 | 20230727 | 104300 | 5983054150 | 26250 | 26150 | 26250 | 26150 | 2022 |
| 511 | 20230727 | 104200 | 5930100250 | 26100 | 26100 | 26200 | 26100 | 332 |
| 512 | 20230727 | 104100 | 5921419900 | 26100 | 26100 | 26200 | 26050 | 2335 |
| 513 | 20230727 | 104000 | 5860383950 | 26100 | 25950 | 26150 | 25950 | 963 |
| 514 | 20230727 | 103900 | 5835306900 | 26000 | 26000 | 26050 | 25950 | 1390 |
| 515 | 20230727 | 103800 | 5799176450 | 25950 | 26050 | 26050 | 25950 | 758 |
| 516 | 20230727 | 103700 | 5779468250 | 26050 | 26050 | 26050 | 26000 | 1797 |
| 517 | 20230727 | 103600 | 5732698900 | 26100 | 26100 | 26100 | 26050 | 696 |
| 518 | 20230727 | 103500 | 5714565350 | 26100 | 26100 | 26150 | 26100 | 2187 |
| 519 | 20230727 | 103400 | 5657462500 | 26100 | 26150 | 26150 | 26050 | 1469 |
| 520 | 20230727 | 103300 | 5619122650 | 26050 | 26150 | 26200 | 26050 | 4763 |
| 521 | 20230727 | 103200 | 5494509950 | 26150 | 26100 | 26150 | 26050 | 1603 |
| 522 | 20230727 | 103100 | 5452694000 | 26100 | 26100 | 26100 | 26050 | 1200 |
| 523 | 20230727 | 103000 | 5421374450 | 26050 | 26100 | 26100 | 26050 | 876 |
| 524 | 20230727 | 102900 | 5398511150 | 26100 | 26100 | 26100 | 26050 | 379 |
| 525 | 20230727 | 102800 | 5388622700 | 26100 | 26000 | 26150 | 26000 | 4247 |
| 526 | 20230727 | 102700 | 5277879850 | 26000 | 26000 | 26100 | 26000 | 2821 |
| 527 | 20230727 | 102600 | 5204525100 | 26000 | 25950 | 26050 | 25950 | 540 |
| 528 | 20230727 | 102500 | 5190485300 | 26000 | 26100 | 26100 | 25950 | 1286 |
| 529 | 20230727 | 102400 | 5157021150 | 26100 | 26050 | 26100 | 25900 | 9989 |
| 530 | 20230727 | 102300 | 4897774900 | 26050 | 26100 | 26150 | 26050 | 990 |
| 531 | 20230727 | 102200 | 4871958000 | 26150 | 26050 | 26150 | 26050 | 535 |
| 532 | 20230727 | 102100 | 4858019050 | 26050 | 26150 | 26200 | 26050 | 1384 |
| 533 | 20230727 | 102000 | 4821822300 | 26100 | 26100 | 26100 | 26050 | 1820 |
| 534 | 20230727 | 101900 | 4774352550 | 26100 | 26100 | 26150 | 26050 | 435 |
| 535 | 20230727 | 101800 | 4762998750 | 26150 | 26100 | 26150 | 26100 | 600 |
| 536 | 20230727 | 101700 | 4747331900 | 26150 | 26150 | 26200 | 26100 | 228 |
| 537 | 20230727 | 101600 | 4741370650 | 26100 | 26100 | 26200 | 26050 | 1041 |
| 538 | 20230727 | 101500 | 4714152000 | 26150 | 26000 | 26150 | 26000 | 4549 |
| 539 | 20230727 | 101400 | 4595448500 | 26100 | 26000 | 26100 | 26000 | 134 |
| 540 | 20230727 | 101300 | 4591955500 | 26100 | 26050 | 26100 | 26000 | 235 |
| 541 | 20230727 | 101200 | 4585841250 | 26050 | 26100 | 26100 | 26000 | 286 |
| 542 | 20230727 | 101100 | 4578395400 | 26100 | 26000 | 26100 | 26000 | 1521 |
| 543 | 20230727 | 101000 | 4538799100 | 26000 | 26050 | 26100 | 26000 | 1572 |
| 544 | 20230727 | 100900 | 4497859800 | 26000 | 26000 | 26050 | 26000 | 1498 |
| 545 | 20230727 | 100800 | 4458856800 | 26000 | 26050 | 26050 | 26000 | 103 |
| 546 | 20230727 | 100700 | 4456178250 | 26000 | 25950 | 26000 | 25950 | 1195 |
| 547 | 20230727 | 100600 | 4425117050 | 25950 | 25850 | 25950 | 25850 | 1398 |
| 548 | 20230727 | 100500 | 4388891400 | 25850 | 25900 | 25950 | 25850 | 2333 |
| 549 | 20230727 | 100400 | 4328457200 | 25900 | 25900 | 26000 | 25900 | 917 |
| 550 | 20230727 | 100300 | 4304694500 | 26000 | 25950 | 26000 | 25900 | 604 |
| 551 | 20230727 | 100200 | 4289020650 | 25950 | 26000 | 26000 | 25950 | 525 |
| 552 | 20230727 | 100100 | 4275396350 | 26000 | 26100 | 26100 | 26000 | 1672 |
| 553 | 20230727 | 100000 | 4231875500 | 26050 | 26050 | 26100 | 26000 | 838 |
| 554 | 20230727 | 095900 | 4210049750 | 26050 | 26000 | 26100 | 26000 | 419 |
| 555 | 20230727 | 095800 | 4199152450 | 25950 | 25950 | 26000 | 25950 | 204 |
| 556 | 20230727 | 095700 | 4193854750 | 26000 | 26100 | 26100 | 26000 | 872 |
| 557 | 20230727 | 095600 | 4171139150 | 26100 | 26050 | 26100 | 26000 | 725 |
| 558 | 20230727 | 095500 | 4152250300 | 26050 | 26000 | 26050 | 26000 | 421 |
| 559 | 20230727 | 095400 | 4141300850 | 26000 | 26000 | 26050 | 25950 | 608 |
| 560 | 20230727 | 095300 | 4125497600 | 25950 | 25950 | 26000 | 25900 | 436 |
| 561 | 20230727 | 095200 | 4114181300 | 25950 | 25950 | 26050 | 25950 | 1792 |
| 562 | 20230727 | 095100 | 4067627800 | 25950 | 26000 | 26050 | 25950 | 638 |
| 563 | 20230727 | 095000 | 4051052250 | 26000 | 26000 | 26000 | 25950 | 993 |
| 564 | 20230727 | 094900 | 4025273500 | 25950 | 26000 | 26050 | 25950 | 562 |
| 565 | 20230727 | 094800 | 4010672650 | 26000 | 26100 | 26150 | 26000 | 2122 |
| 566 | 20230727 | 094700 | 3955457600 | 26050 | 25950 | 26050 | 25950 | 1480 |
| 567 | 20230727 | 094600 | 3916985550 | 25950 | 25950 | 26000 | 25950 | 1485 |
| 568 | 20230727 | 094500 | 3878444100 | 26000 | 26000 | 26050 | 25950 | 314 |
| 569 | 20230727 | 094400 | 3870283600 | 26050 | 26000 | 26050 | 25950 | 880 |
| 570 | 20230727 | 094300 | 3847384650 | 26050 | 26100 | 26100 | 26050 | 1443 |
| 571 | 20230727 | 094200 | 3809742700 | 26150 | 26150 | 26250 | 26150 | 741 |
| 572 | 20230727 | 094100 | 3790335400 | 26200 | 25950 | 26200 | 25950 | 5017 |
| 573 | 20230727 | 094000 | 3659369950 | 26000 | 26050 | 26050 | 25950 | 1550 |
| 574 | 20230727 | 093900 | 3619121550 | 26100 | 26050 | 26100 | 26000 | 345 |
| 575 | 20230727 | 093800 | 3610131000 | 26100 | 26000 | 26150 | 25950 | 1937 |
| 576 | 20230727 | 093700 | 3559708250 | 26000 | 25850 | 26050 | 25800 | 538 |
| 577 | 20230727 | 093600 | 3545739700 | 25850 | 25900 | 26000 | 25750 | 2555 |
| 578 | 20230727 | 093500 | 3479759800 | 25900 | 25950 | 25950 | 25850 | 442 |
| 579 | 20230727 | 093400 | 3468324100 | 25900 | 25900 | 25950 | 25850 | 4350 |
| 580 | 20230727 | 093300 | 3355631700 | 25900 | 26000 | 26050 | 25850 | 1387 |
| 581 | 20230727 | 093200 | 3319630650 | 26000 | 26100 | 26150 | 26000 | 3226 |
| 582 | 20230727 | 093100 | 3235533550 | 26100 | 26150 | 26200 | 26100 | 2034 |
| 583 | 20230727 | 093000 | 3182367600 | 26150 | 26250 | 26250 | 26150 | 698 |
| 584 | 20230727 | 092900 | 3164091450 | 26200 | 26150 | 26200 | 26100 | 1886 |
| 585 | 20230727 | 092800 | 3114711500 | 26100 | 26150 | 26250 | 26100 | 3773 |
| 586 | 20230727 | 092700 | 3015986750 | 26150 | 26050 | 26200 | 26050 | 1278 |
| 587 | 20230727 | 092600 | 2982631750 | 26000 | 26050 | 26100 | 26000 | 2412 |
| 588 | 20230727 | 092500 | 2919862900 | 26050 | 26150 | 26150 | 26050 | 2267 |
| 589 | 20230727 | 092400 | 2860743150 | 26100 | 25900 | 26100 | 25850 | 3415 |
| 590 | 20230727 | 092300 | 2772120500 | 25900 | 26150 | 26150 | 25900 | 6892 |
| 591 | 20230727 | 092200 | 2592978550 | 26100 | 26300 | 26300 | 26100 | 1739 |
| 592 | 20230727 | 092100 | 2547374550 | 26250 | 26150 | 26250 | 26150 | 1175 |
| 593 | 20230727 | 092000 | 2516576350 | 26150 | 26150 | 26200 | 26100 | 1323 |
| 594 | 20230727 | 091900 | 2481957400 | 26150 | 26150 | 26250 | 26050 | 2788 |
| 595 | 20230727 | 091800 | 2409073150 | 26100 | 26300 | 26350 | 26100 | 2953 |
| 596 | 20230727 | 091700 | 2331602600 | 26300 | 26250 | 26300 | 26250 | 2678 |
| 597 | 20230727 | 091600 | 2261223700 | 26300 | 26300 | 26350 | 26250 | 2514 |
| 598 | 20230727 | 091500 | 2195083000 | 26300 | 26350 | 26450 | 26250 | 7274 |
| 599 | 20230727 | 091400 | 2003269750 | 26250 | 26000 | 26250 | 26000 | 3170 |
| 600 | 20230727 | 091300 | 1920443350 | 26050 | 26150 | 26200 | 26000 | 1245 |
| 601 | 20230727 | 091200 | 1887997650 | 26150 | 26150 | 26200 | 26000 | 4895 |
| 602 | 20230727 | 091100 | 1760244950 | 26150 | 26350 | 26350 | 26100 | 2932 |
| 603 | 20230727 | 091000 | 1683458450 | 26250 | 26450 | 26550 | 26250 | 13462 |
| 604 | 20230727 | 090900 | 1327412000 | 26450 | 26350 | 26500 | 26350 | 5019 |
| 605 | 20230727 | 090800 | 1194757750 | 26350 | 26250 | 26400 | 26250 | 6149 |
| 606 | 20230727 | 090700 | 1032737400 | 26250 | 26200 | 26300 | 26150 | 4205 |
| 607 | 20230727 | 090600 | 922430000 | 26150 | 26200 | 26250 | 26150 | 3661 |
| 608 | 20230727 | 090500 | 826577750 | 26200 | 26000 | 26300 | 25950 | 6677 |
| 609 | 20230727 | 090400 | 651707000 | 25950 | 26050 | 26050 | 25850 | 5777 |
| 610 | 20230727 | 090300 | 501690000 | 26050 | 25850 | 26100 | 25850 | 2671 |
| 611 | 20230727 | 090200 | 432353550 | 25850 | 26000 | 26050 | 25800 | 4700 |
| 612 | 20230727 | 090100 | 310569850 | 26000 | 26000 | 26100 | 25850 | 7507 |
| 613 | 20230727 | 090000 | 115753450 | 26000 | 26000 | 26100 | 25950 | 4302 |