32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 3 | 20230727 | 185600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20230727 | 185500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20230727 | 185400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20230727 | 185300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20230727 | 185200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20230727 | 185100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20230727 | 185000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20230727 | 184900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20230727 | 184800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20230727 | 184700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20230727 | 184600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20230727 | 184500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20230727 | 184400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20230727 | 184300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20230727 | 184200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20230727 | 184100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20230727 | 184000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20230727 | 183900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20230727 | 183800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20230727 | 183700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20230727 | 183600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20230727 | 183500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20230727 | 183400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20230727 | 183300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20230727 | 183200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20230727 | 183100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20230727 | 183000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20230727 | 182900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20230727 | 182800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20230727 | 182700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 33 | 20230727 | 182600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20230727 | 182500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20230727 | 182400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20230727 | 182300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20230727 | 182200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20230727 | 182100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20230727 | 182000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20230727 | 181900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20230727 | 181800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20230727 | 181700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20230727 | 181600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20230727 | 181500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20230727 | 181400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20230727 | 181300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20230727 | 181200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20230727 | 181100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20230727 | 181000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20230727 | 180900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20230727 | 180800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20230727 | 180700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20230727 | 180600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20230727 | 180500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20230727 | 180400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20230727 | 180300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20230727 | 180200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20230727 | 180100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20230727 | 180000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20230727 | 175900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20230727 | 175800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20230727 | 175700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 63 | 20230727 | 175600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20230727 | 175500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20230727 | 175400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20230727 | 175300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20230727 | 175200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20230727 | 175100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20230727 | 175000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20230727 | 174900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20230727 | 174800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20230727 | 174700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20230727 | 174600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20230727 | 174500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20230727 | 174400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20230727 | 174300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20230727 | 174200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20230727 | 174100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20230727 | 174000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20230727 | 173900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20230727 | 173800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20230727 | 173700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20230727 | 173600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20230727 | 173500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20230727 | 173400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20230727 | 173300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20230727 | 173200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20230727 | 173100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20230727 | 173000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20230727 | 172900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20230727 | 172800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20230727 | 172700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 93 | 20230727 | 172600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20230727 | 172500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20230727 | 172400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20230727 | 172300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20230727 | 172200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20230727 | 172100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20230727 | 172000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20230727 | 171900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20230727 | 171800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20230727 | 171700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20230727 | 171600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20230727 | 171500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20230727 | 171400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20230727 | 171300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20230727 | 171200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20230727 | 171100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20230727 | 171000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20230727 | 170900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20230727 | 170800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20230727 | 170700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20230727 | 170600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20230727 | 170500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20230727 | 170400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20230727 | 170300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20230727 | 170200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20230727 | 170100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20230727 | 170000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20230727 | 165900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20230727 | 165800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20230727 | 165700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 123 | 20230727 | 165600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20230727 | 165500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20230727 | 165400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20230727 | 165300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20230727 | 165200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20230727 | 165100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20230727 | 165000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20230727 | 164900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20230727 | 164800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20230727 | 164700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20230727 | 164600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20230727 | 164500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20230727 | 164400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20230727 | 164300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20230727 | 164200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20230727 | 164100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20230727 | 164000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20230727 | 163900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20230727 | 163800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20230727 | 163700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20230727 | 163600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20230727 | 163500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20230727 | 163400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20230727 | 163300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20230727 | 163200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20230727 | 163100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20230727 | 163000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20230727 | 162900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20230727 | 162800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20230727 | 162700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 153 | 20230727 | 162600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20230727 | 162500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20230727 | 162400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20230727 | 162300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20230727 | 162200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20230727 | 162100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20230727 | 162000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20230727 | 161900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20230727 | 161800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20230727 | 161700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20230727 | 161600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20230727 | 161500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20230727 | 161400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20230727 | 161300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20230727 | 161200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20230727 | 161100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20230727 | 161000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20230727 | 160900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20230727 | 160800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20230727 | 160700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20230727 | 160600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20230727 | 160500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20230727 | 160400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20230727 | 160300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20230727 | 160200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20230727 | 160100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20230727 | 160000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20230727 | 155900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20230727 | 155800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20230727 | 155700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 183 | 20230727 | 155600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20230727 | 155500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20230727 | 155400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20230727 | 155300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20230727 | 155200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20230727 | 155100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20230727 | 155000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20230727 | 154900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20230727 | 154800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20230727 | 154700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20230727 | 154600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20230727 | 154500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20230727 | 154400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20230727 | 154300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20230727 | 154200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20230727 | 154100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20230727 | 154000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20230727 | 153900 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20230727 | 153800 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20230727 | 153700 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20230727 | 153600 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20230727 | 153500 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20230727 | 153400 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20230727 | 153300 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20230727 | 153200 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20230727 | 153100 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20230727 | 153000 | 6834442400 | 41450 | 41450 | 41450 | 41450 | 8016 |
| 210 | 20230727 | 152900 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20230727 | 152800 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20230727 | 152700 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 213 | 20230727 | 152600 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20230727 | 152500 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20230727 | 152400 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20230727 | 152300 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20230727 | 152200 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20230727 | 152100 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20230727 | 152000 | 6502179200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20230727 | 151900 | 6502179200 | 41450 | 41450 | 41500 | 41450 | 335 |
| 221 | 20230727 | 151800 | 6488293400 | 41450 | 41500 | 41500 | 41450 | 194 |
| 222 | 20230727 | 151700 | 6480249200 | 41500 | 41500 | 41500 | 41500 | 97 |
| 223 | 20230727 | 151600 | 6476223700 | 41400 | 41550 | 41550 | 41400 | 1450 |
| 224 | 20230727 | 151500 | 6416073600 | 41550 | 41500 | 41550 | 41500 | 170 |
| 225 | 20230727 | 151400 | 6409010950 | 41500 | 41300 | 41500 | 41300 | 958 |
| 226 | 20230727 | 151300 | 6369337900 | 41300 | 41300 | 41350 | 41300 | 546 |
| 227 | 20230727 | 151200 | 6346765600 | 41350 | 41300 | 41350 | 41300 | 105 |
| 228 | 20230727 | 151100 | 6342423950 | 41350 | 41350 | 41400 | 41250 | 1000 |
| 229 | 20230727 | 151000 | 6301091000 | 41400 | 41400 | 41400 | 41350 | 430 |
| 230 | 20230727 | 150900 | 6283303400 | 41400 | 41400 | 41400 | 41400 | 109 |
| 231 | 20230727 | 150800 | 6278790800 | 41350 | 41400 | 41450 | 41350 | 1385 |
| 232 | 20230727 | 150700 | 6221496200 | 41450 | 41450 | 41500 | 41350 | 1843 |
| 233 | 20230727 | 150600 | 6145197700 | 41500 | 41500 | 41500 | 41500 | 198 |
| 234 | 20230727 | 150500 | 6136980700 | 41550 | 41500 | 41550 | 41450 | 953 |
| 235 | 20230727 | 150400 | 6097431800 | 41550 | 41550 | 41550 | 41500 | 1769 |
| 236 | 20230727 | 150300 | 6023979700 | 41550 | 41550 | 41550 | 41550 | 303 |
| 237 | 20230727 | 150200 | 6011390050 | 41550 | 41500 | 41550 | 41500 | 135 |
| 238 | 20230727 | 150100 | 6005781000 | 41500 | 41550 | 41550 | 41500 | 272 |
| 239 | 20230727 | 150000 | 5994482100 | 41500 | 41500 | 41550 | 41500 | 46 |
| 240 | 20230727 | 145900 | 5992571050 | 41500 | 41600 | 41600 | 41500 | 262 |
| 241 | 20230727 | 145800 | 5981678100 | 41600 | 41600 | 41600 | 41550 | 1235 |
| 242 | 20230727 | 145700 | 5930302150 | 41600 | 41600 | 41600 | 41550 | 793 |
| 243 | 20230727 | 145600 | 5897315000 | 41600 | 41550 | 41600 | 41500 | 298 |
| 244 | 20230727 | 145500 | 5884929800 | 41550 | 41550 | 41550 | 41550 | 453 |
| 245 | 20230727 | 145400 | 5866107650 | 41550 | 41500 | 41550 | 41500 | 425 |
| 246 | 20230727 | 145300 | 5848449100 | 41550 | 41550 | 41550 | 41500 | 281 |
| 247 | 20230727 | 145200 | 5836773600 | 41550 | 41600 | 41600 | 41500 | 592 |
| 248 | 20230727 | 145100 | 5812174500 | 41550 | 41600 | 41600 | 41500 | 468 |
| 249 | 20230727 | 145000 | 5792728050 | 41550 | 41550 | 41600 | 41550 | 468 |
| 250 | 20230727 | 144900 | 5773261650 | 41550 | 41600 | 41600 | 41550 | 638 |
| 251 | 20230727 | 144800 | 5746742700 | 41600 | 41550 | 41600 | 41500 | 494 |
| 252 | 20230727 | 144700 | 5726213600 | 41550 | 41600 | 41600 | 41500 | 886 |
| 253 | 20230727 | 144600 | 5689401500 | 41650 | 41600 | 41650 | 41550 | 500 |
| 254 | 20230727 | 144500 | 5668599400 | 41600 | 41600 | 41600 | 41550 | 743 |
| 255 | 20230727 | 144400 | 5637707150 | 41600 | 41600 | 41600 | 41550 | 278 |
| 256 | 20230727 | 144300 | 5626142450 | 41600 | 41650 | 41650 | 41600 | 712 |
| 257 | 20230727 | 144200 | 5596492250 | 41650 | 41650 | 41650 | 41600 | 410 |
| 258 | 20230727 | 144100 | 5579416850 | 41650 | 41650 | 41650 | 41600 | 431 |
| 259 | 20230727 | 144000 | 5561465750 | 41650 | 41600 | 41650 | 41600 | 510 |
| 260 | 20230727 | 143900 | 5540224500 | 41600 | 41600 | 41650 | 41600 | 246 |
| 261 | 20230727 | 143800 | 5529990850 | 41600 | 41600 | 41650 | 41600 | 492 |
| 262 | 20230727 | 143700 | 5509521800 | 41600 | 41650 | 41650 | 41550 | 319 |
| 263 | 20230727 | 143600 | 5496250900 | 41650 | 41650 | 41650 | 41600 | 778 |
| 264 | 20230727 | 143500 | 5463856700 | 41650 | 41600 | 41650 | 41600 | 336 |
| 265 | 20230727 | 143400 | 5449864150 | 41600 | 41650 | 41650 | 41600 | 507 |
| 266 | 20230727 | 143300 | 5428769300 | 41650 | 41600 | 41650 | 41550 | 654 |
| 267 | 20230727 | 143200 | 5401546350 | 41650 | 41700 | 41700 | 41550 | 532 |
| 268 | 20230727 | 143100 | 5379394800 | 41700 | 41650 | 41700 | 41650 | 554 |
| 269 | 20230727 | 143000 | 5356320100 | 41600 | 41550 | 41600 | 41550 | 442 |
| 270 | 20230727 | 142900 | 5337935750 | 41600 | 41600 | 41650 | 41600 | 406 |
| 271 | 20230727 | 142800 | 5321031800 | 41650 | 41600 | 41650 | 41600 | 379 |
| 272 | 20230727 | 142700 | 5305262200 | 41600 | 41500 | 41600 | 41500 | 353 |
| 273 | 20230727 | 142600 | 5290608150 | 41500 | 41600 | 41600 | 41450 | 1606 |
| 274 | 20230727 | 142500 | 5223904350 | 41600 | 41600 | 41600 | 41550 | 322 |
| 275 | 20230727 | 142400 | 5210512300 | 41600 | 41600 | 41600 | 41550 | 430 |
| 276 | 20230727 | 142300 | 5192628200 | 41600 | 41600 | 41600 | 41550 | 320 |
| 277 | 20230727 | 142200 | 5179317850 | 41550 | 41550 | 41600 | 41550 | 458 |
| 278 | 20230727 | 142100 | 5160285150 | 41600 | 41500 | 41600 | 41500 | 384 |
| 279 | 20230727 | 142000 | 5144315150 | 41500 | 41600 | 41650 | 41500 | 486 |
| 280 | 20230727 | 141900 | 5124093250 | 41600 | 41600 | 41650 | 41600 | 334 |
| 281 | 20230727 | 141800 | 5110191100 | 41600 | 41500 | 41650 | 41500 | 885 |
| 282 | 20230727 | 141700 | 5073396250 | 41500 | 41500 | 41650 | 41450 | 1076 |
| 283 | 20230727 | 141600 | 5028691150 | 41550 | 41450 | 41550 | 41450 | 905 |
| 284 | 20230727 | 141500 | 4991145300 | 41450 | 41450 | 41450 | 41400 | 660 |
| 285 | 20230727 | 141400 | 4963788350 | 41450 | 41550 | 41550 | 41400 | 1837 |
| 286 | 20230727 | 141300 | 4887640900 | 41550 | 41550 | 41550 | 41500 | 119 |
| 287 | 20230727 | 141200 | 4882696500 | 41500 | 41550 | 41550 | 41500 | 117 |
| 288 | 20230727 | 141100 | 4877836100 | 41500 | 41550 | 41550 | 41500 | 82 |
| 289 | 20230727 | 141000 | 4874431600 | 41500 | 41550 | 41550 | 41500 | 85 |
| 290 | 20230727 | 140900 | 4870902550 | 41550 | 41500 | 41550 | 41500 | 192 |
| 291 | 20230727 | 140800 | 4862927450 | 41550 | 41600 | 41650 | 41550 | 877 |
| 292 | 20230727 | 140700 | 4826477600 | 41600 | 41600 | 41650 | 41550 | 260 |
| 293 | 20230727 | 140600 | 4815661400 | 41600 | 41600 | 41600 | 41600 | 254 |
| 294 | 20230727 | 140500 | 4805095000 | 41600 | 41600 | 41600 | 41550 | 200 |
| 295 | 20230727 | 140400 | 4796775100 | 41600 | 41600 | 41600 | 41600 | 29 |
| 296 | 20230727 | 140300 | 4795568700 | 41600 | 41550 | 41600 | 41550 | 477 |
| 297 | 20230727 | 140200 | 4775746100 | 41550 | 41650 | 41650 | 41550 | 301 |
| 298 | 20230727 | 140100 | 4763230800 | 41650 | 41650 | 41650 | 41600 | 45 |
| 299 | 20230727 | 140000 | 4761358700 | 41550 | 41600 | 41650 | 41550 | 158 |
| 300 | 20230727 | 135900 | 4754784800 | 41650 | 41650 | 41650 | 41600 | 250 |
| 301 | 20230727 | 135800 | 4744378100 | 41650 | 41650 | 41650 | 41650 | 115 |
| 302 | 20230727 | 135700 | 4739588350 | 41650 | 41750 | 41750 | 41650 | 1596 |
| 303 | 20230727 | 135600 | 4673096250 | 41750 | 41700 | 41750 | 41700 | 221 |
| 304 | 20230727 | 135500 | 4663877450 | 41750 | 41750 | 41750 | 41750 | 115 |
| 305 | 20230727 | 135400 | 4659076200 | 41750 | 41750 | 41750 | 41750 | 58 |
| 306 | 20230727 | 135300 | 4656654700 | 41750 | 41700 | 41750 | 41700 | 164 |
| 307 | 20230727 | 135200 | 4649810450 | 41750 | 41700 | 41750 | 41700 | 152 |
| 308 | 20230727 | 135100 | 4643466200 | 41750 | 41700 | 41750 | 41700 | 107 |
| 309 | 20230727 | 135000 | 4639002850 | 41700 | 41700 | 41700 | 41700 | 32 |
| 310 | 20230727 | 134900 | 4637668450 | 41650 | 41700 | 41750 | 41650 | 130 |
| 311 | 20230727 | 134800 | 4632244750 | 41700 | 41700 | 41750 | 41700 | 95 |
| 312 | 20230727 | 134700 | 4628280250 | 41700 | 41750 | 41750 | 41700 | 118 |
| 313 | 20230727 | 134600 | 4623356600 | 41750 | 41850 | 41850 | 41750 | 300 |
| 314 | 20230727 | 134500 | 4610817750 | 41800 | 41800 | 41800 | 41750 | 389 |
| 315 | 20230727 | 134400 | 4594565250 | 41800 | 41800 | 41800 | 41800 | 120 |
| 316 | 20230727 | 134300 | 4589549250 | 41800 | 41850 | 41850 | 41750 | 67 |
| 317 | 20230727 | 134200 | 4586749050 | 41850 | 41900 | 41900 | 41800 | 104 |
| 318 | 20230727 | 134100 | 4582396450 | 41900 | 41900 | 41900 | 41850 | 802 |
| 319 | 20230727 | 134000 | 4548825750 | 41900 | 41900 | 41900 | 41900 | 182 |
| 320 | 20230727 | 133900 | 4541199950 | 41900 | 41900 | 41900 | 41900 | 54 |
| 321 | 20230727 | 133800 | 4538937350 | 41900 | 41900 | 41900 | 41850 | 246 |
| 322 | 20230727 | 133700 | 4528630150 | 41900 | 41950 | 41950 | 41850 | 499 |
| 323 | 20230727 | 133600 | 4507720750 | 41950 | 41950 | 41950 | 41950 | 235 |
| 324 | 20230727 | 133500 | 4497862500 | 41950 | 41900 | 41950 | 41900 | 132 |
| 325 | 20230727 | 133400 | 4492325350 | 41950 | 41950 | 42000 | 41900 | 542 |
| 326 | 20230727 | 133300 | 4469605900 | 41950 | 41900 | 41950 | 41900 | 285 |
| 327 | 20230727 | 133200 | 4457650200 | 41950 | 41950 | 41950 | 41950 | 207 |
| 328 | 20230727 | 133100 | 4448966550 | 41950 | 41950 | 41950 | 41900 | 305 |
| 329 | 20230727 | 133000 | 4436173900 | 41950 | 41850 | 41950 | 41800 | 372 |
| 330 | 20230727 | 132900 | 4420589100 | 41850 | 41850 | 41900 | 41800 | 310 |
| 331 | 20230727 | 132800 | 4407614450 | 41850 | 41900 | 41900 | 41800 | 631 |
| 332 | 20230727 | 132700 | 4381208750 | 41900 | 41900 | 41950 | 41850 | 529 |
| 333 | 20230727 | 132600 | 4359044650 | 41850 | 41850 | 41900 | 41850 | 298 |
| 334 | 20230727 | 132500 | 4346572300 | 41850 | 41800 | 41850 | 41800 | 256 |
| 335 | 20230727 | 132400 | 4335861200 | 41850 | 41850 | 41850 | 41850 | 156 |
| 336 | 20230727 | 132300 | 4329332600 | 41850 | 41850 | 41850 | 41800 | 279 |
| 337 | 20230727 | 132200 | 4317669950 | 41800 | 41800 | 41850 | 41800 | 245 |
| 338 | 20230727 | 132100 | 4307421900 | 41800 | 41800 | 41800 | 41800 | 184 |
| 339 | 20230727 | 132000 | 4299730700 | 41800 | 41700 | 41800 | 41700 | 390 |
| 340 | 20230727 | 131900 | 4283461100 | 41700 | 41750 | 41850 | 41700 | 1124 |
| 341 | 20230727 | 131800 | 4236552200 | 41750 | 41750 | 41800 | 41750 | 175 |
| 342 | 20230727 | 131700 | 4229239700 | 41750 | 41750 | 41800 | 41750 | 382 |
| 343 | 20230727 | 131600 | 4213282350 | 41800 | 41750 | 41800 | 41750 | 150 |
| 344 | 20230727 | 131500 | 4207014950 | 41750 | 41700 | 41750 | 41700 | 220 |
| 345 | 20230727 | 131400 | 4197830050 | 41750 | 41750 | 41750 | 41750 | 153 |
| 346 | 20230727 | 131300 | 4191442300 | 41700 | 41700 | 41750 | 41700 | 266 |
| 347 | 20230727 | 131200 | 4180338200 | 41700 | 41700 | 41750 | 41700 | 195 |
| 348 | 20230727 | 131100 | 4172199250 | 41700 | 41800 | 41800 | 41700 | 544 |
| 349 | 20230727 | 131000 | 4149485000 | 41800 | 41800 | 41800 | 41750 | 591 |
| 350 | 20230727 | 130900 | 4124801950 | 41800 | 41750 | 41800 | 41750 | 292 |
| 351 | 20230727 | 130800 | 4112601800 | 41800 | 41750 | 41800 | 41750 | 520 |
| 352 | 20230727 | 130700 | 4090886150 | 41800 | 41750 | 41800 | 41750 | 252 |
| 353 | 20230727 | 130600 | 4080357400 | 41750 | 41750 | 41750 | 41750 | 365 |
| 354 | 20230727 | 130500 | 4065118650 | 41800 | 41700 | 41800 | 41700 | 488 |
| 355 | 20230727 | 130400 | 4044751650 | 41700 | 41700 | 41700 | 41700 | 386 |
| 356 | 20230727 | 130300 | 4028655450 | 41700 | 41800 | 41850 | 41700 | 437 |
| 357 | 20230727 | 130200 | 4010400150 | 41800 | 41750 | 41800 | 41750 | 437 |
| 358 | 20230727 | 130100 | 3992152100 | 41750 | 41800 | 41800 | 41750 | 272 |
| 359 | 20230727 | 130000 | 3980788650 | 41750 | 41800 | 41800 | 41750 | 220 |
| 360 | 20230727 | 125900 | 3971597300 | 41800 | 41700 | 41800 | 41700 | 159 |
| 361 | 20230727 | 125800 | 3964956200 | 41750 | 41750 | 41750 | 41750 | 53 |
| 362 | 20230727 | 125700 | 3962743450 | 41800 | 41750 | 41800 | 41700 | 211 |
| 363 | 20230727 | 125600 | 3953934400 | 41750 | 41750 | 41750 | 41750 | 181 |
| 364 | 20230727 | 125500 | 3946377650 | 41750 | 41750 | 41750 | 41750 | 236 |
| 365 | 20230727 | 125400 | 3936524650 | 41750 | 41700 | 41750 | 41700 | 317 |
| 366 | 20230727 | 125300 | 3923304250 | 41700 | 41700 | 41700 | 41700 | 43 |
| 367 | 20230727 | 125200 | 3921511150 | 41700 | 41700 | 41700 | 41700 | 140 |
| 368 | 20230727 | 125100 | 3915673150 | 41700 | 41700 | 41700 | 41700 | 30 |
| 369 | 20230727 | 125000 | 3914422150 | 41700 | 41650 | 41700 | 41650 | 36 |
| 370 | 20230727 | 124900 | 3912921550 | 41700 | 41600 | 41700 | 41600 | 180 |
| 371 | 20230727 | 124800 | 3905423250 | 41650 | 41600 | 41650 | 41600 | 91 |
| 372 | 20230727 | 124700 | 3901633150 | 41650 | 41700 | 41700 | 41650 | 209 |
| 373 | 20230727 | 124600 | 3892924000 | 41650 | 41650 | 41700 | 41650 | 63 |
| 374 | 20230727 | 124500 | 3890297300 | 41650 | 41650 | 41700 | 41650 | 230 |
| 375 | 20230727 | 124400 | 3880715150 | 41600 | 41600 | 41600 | 41600 | 68 |
| 376 | 20230727 | 124300 | 3877886350 | 41600 | 41650 | 41650 | 41600 | 95 |
| 377 | 20230727 | 124200 | 3873933150 | 41650 | 41700 | 41700 | 41650 | 903 |
| 378 | 20230727 | 124100 | 3836294050 | 41650 | 41650 | 41650 | 41650 | 219 |
| 379 | 20230727 | 124000 | 3827172700 | 41650 | 41650 | 41650 | 41650 | 85 |
| 380 | 20230727 | 123900 | 3823632450 | 41650 | 41650 | 41650 | 41650 | 58 |
| 381 | 20230727 | 123800 | 3821216750 | 41600 | 41600 | 41650 | 41600 | 524 |
| 382 | 20230727 | 123700 | 3799416250 | 41600 | 41600 | 41600 | 41600 | 161 |
| 383 | 20230727 | 123600 | 3792718650 | 41600 | 41600 | 41600 | 41600 | 0 |
| 384 | 20230727 | 123500 | 3792718650 | 41600 | 41550 | 41600 | 41550 | 821 |
| 385 | 20230727 | 123400 | 3758600750 | 41550 | 41550 | 41550 | 41500 | 517 |
| 386 | 20230727 | 123300 | 3737140900 | 41550 | 41500 | 41550 | 41500 | 126 |
| 387 | 20230727 | 123200 | 3731907700 | 41550 | 41550 | 41550 | 41550 | 23 |
| 388 | 20230727 | 123100 | 3730952050 | 41550 | 41650 | 41700 | 41550 | 1709 |
| 389 | 20230727 | 123000 | 3659808950 | 41650 | 41700 | 41700 | 41650 | 57 |
| 390 | 20230727 | 122900 | 3657432150 | 41700 | 41700 | 41700 | 41700 | 42 |
| 391 | 20230727 | 122800 | 3655680750 | 41650 | 41650 | 41700 | 41650 | 306 |
| 392 | 20230727 | 122700 | 3642924500 | 41600 | 41600 | 41600 | 41600 | 170 |
| 393 | 20230727 | 122600 | 3635852500 | 41550 | 41550 | 41550 | 41550 | 500 |
| 394 | 20230727 | 122500 | 3615077500 | 41550 | 41500 | 41550 | 41500 | 266 |
| 395 | 20230727 | 122400 | 3604038000 | 41500 | 41600 | 41600 | 41400 | 1405 |
| 396 | 20230727 | 122300 | 3545760900 | 41550 | 41550 | 41600 | 41550 | 78 |
| 397 | 20230727 | 122200 | 3542517150 | 41600 | 41600 | 41600 | 41600 | 1 |
| 398 | 20230727 | 122100 | 3542475550 | 41600 | 41600 | 41600 | 41550 | 126 |
| 399 | 20230727 | 122000 | 3537234950 | 41600 | 41600 | 41600 | 41600 | 60 |
| 400 | 20230727 | 121900 | 3534738950 | 41600 | 41550 | 41600 | 41550 | 131 |
| 401 | 20230727 | 121800 | 3529290500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 402 | 20230727 | 121700 | 3529290500 | 41600 | 41600 | 41650 | 41600 | 289 |
| 403 | 20230727 | 121600 | 3517262300 | 41600 | 41600 | 41600 | 41600 | 13 |
| 404 | 20230727 | 121500 | 3516721500 | 41650 | 41700 | 41700 | 41550 | 1460 |
| 405 | 20230727 | 121400 | 3455865250 | 41750 | 41750 | 41750 | 41750 | 103 |
| 406 | 20230727 | 121300 | 3451565000 | 41750 | 41750 | 41750 | 41750 | 84 |
| 407 | 20230727 | 121200 | 3448058000 | 41750 | 41700 | 41750 | 41700 | 192 |
| 408 | 20230727 | 121100 | 3440047450 | 41700 | 41700 | 41700 | 41700 | 427 |
| 409 | 20230727 | 121000 | 3422241550 | 41750 | 41750 | 41750 | 41750 | 293 |
| 410 | 20230727 | 120900 | 3410008800 | 41700 | 41650 | 41700 | 41550 | 1708 |
| 411 | 20230727 | 120800 | 3338869300 | 41650 | 41700 | 41700 | 41650 | 31 |
| 412 | 20230727 | 120700 | 3337576850 | 41700 | 41750 | 41750 | 41700 | 591 |
| 413 | 20230727 | 120600 | 3312930650 | 41750 | 41750 | 41750 | 41750 | 84 |
| 414 | 20230727 | 120500 | 3309423650 | 41750 | 41750 | 41750 | 41750 | 85 |
| 415 | 20230727 | 120400 | 3305874900 | 41750 | 41750 | 41750 | 41750 | 25 |
| 416 | 20230727 | 120300 | 3304831150 | 41750 | 41750 | 41750 | 41700 | 426 |
| 417 | 20230727 | 120200 | 3287047150 | 41800 | 41800 | 41800 | 41800 | 271 |
| 418 | 20230727 | 120100 | 3275719350 | 41800 | 41900 | 41900 | 41800 | 342 |
| 419 | 20230727 | 120000 | 3261405150 | 41850 | 41850 | 41900 | 41800 | 218 |
| 420 | 20230727 | 115900 | 3252279350 | 41800 | 41800 | 41850 | 41800 | 86 |
| 421 | 20230727 | 115800 | 3248680350 | 41800 | 41750 | 41800 | 41750 | 182 |
| 422 | 20230727 | 115700 | 3241079850 | 41850 | 41900 | 41900 | 41850 | 164 |
| 423 | 20230727 | 115600 | 3234214850 | 41900 | 41900 | 41900 | 41900 | 72 |
| 424 | 20230727 | 115500 | 3231198050 | 41950 | 41950 | 41950 | 41900 | 230 |
| 425 | 20230727 | 115400 | 3221555700 | 41950 | 41950 | 41950 | 41950 | 0 |
| 426 | 20230727 | 115300 | 3221555700 | 41950 | 41850 | 41950 | 41850 | 112 |
| 427 | 20230727 | 115200 | 3216862650 | 41900 | 41900 | 41950 | 41900 | 199 |
| 428 | 20230727 | 115100 | 3208521550 | 41950 | 41900 | 41950 | 41900 | 141 |
| 429 | 20230727 | 115000 | 3202612400 | 41850 | 41900 | 41900 | 41850 | 63 |
| 430 | 20230727 | 114900 | 3199974500 | 41900 | 41800 | 41900 | 41800 | 339 |
| 431 | 20230727 | 114800 | 3185787550 | 41800 | 41800 | 41800 | 41750 | 223 |
| 432 | 20230727 | 114700 | 3176468900 | 41800 | 41800 | 41800 | 41800 | 0 |
| 433 | 20230727 | 114600 | 3176468900 | 41800 | 41800 | 41800 | 41800 | 110 |
| 434 | 20230727 | 114500 | 3171870900 | 41750 | 41800 | 41800 | 41750 | 233 |
| 435 | 20230727 | 114400 | 3162140150 | 41800 | 41800 | 41800 | 41750 | 213 |
| 436 | 20230727 | 114300 | 3153241950 | 41800 | 41800 | 41800 | 41800 | 11 |
| 437 | 20230727 | 114200 | 3152782150 | 41800 | 41800 | 41800 | 41800 | 56 |
| 438 | 20230727 | 114100 | 3150441350 | 41800 | 41850 | 41850 | 41750 | 854 |
| 439 | 20230727 | 114000 | 3114742700 | 41850 | 41900 | 41950 | 41850 | 295 |
| 440 | 20230727 | 113900 | 3102378500 | 41950 | 41950 | 41950 | 41950 | 148 |
| 441 | 20230727 | 113800 | 3096169900 | 41950 | 41950 | 42000 | 41900 | 190 |
| 442 | 20230727 | 113700 | 3088198050 | 41950 | 41950 | 41950 | 41850 | 476 |
| 443 | 20230727 | 113600 | 3068241500 | 41900 | 41850 | 41900 | 41850 | 105 |
| 444 | 20230727 | 113500 | 3063844500 | 41850 | 41850 | 41850 | 41800 | 57 |
| 445 | 20230727 | 113400 | 3061459100 | 41850 | 41850 | 41850 | 41800 | 204 |
| 446 | 20230727 | 113300 | 3052922450 | 41850 | 41800 | 41900 | 41800 | 1127 |
| 447 | 20230727 | 113200 | 3005756850 | 41800 | 41800 | 41800 | 41800 | 86 |
| 448 | 20230727 | 113100 | 3002162050 | 41800 | 41750 | 41800 | 41750 | 357 |
| 449 | 20230727 | 113000 | 2987252950 | 41750 | 41800 | 41800 | 41750 | 171 |
| 450 | 20230727 | 112900 | 2980109500 | 41750 | 41750 | 41750 | 41750 | 205 |
| 451 | 20230727 | 112800 | 2971550750 | 41750 | 41700 | 41750 | 41700 | 290 |
| 452 | 20230727 | 112700 | 2959446750 | 41750 | 41700 | 41750 | 41600 | 1309 |
| 453 | 20230727 | 112600 | 2904876500 | 41650 | 41700 | 41700 | 41650 | 248 |
| 454 | 20230727 | 112500 | 2894537000 | 41750 | 41800 | 41850 | 41750 | 367 |
| 455 | 20230727 | 112400 | 2879205100 | 41750 | 41900 | 41950 | 41750 | 497 |
| 456 | 20230727 | 112300 | 2858406100 | 41900 | 41800 | 41900 | 41800 | 146 |
| 457 | 20230727 | 112200 | 2852298600 | 41800 | 41700 | 41800 | 41700 | 141 |
| 458 | 20230727 | 112100 | 2846406600 | 41700 | 41700 | 41700 | 41700 | 77 |
| 459 | 20230727 | 112000 | 2843195700 | 41650 | 41650 | 41650 | 41650 | 147 |
| 460 | 20230727 | 111900 | 2837073150 | 41650 | 41650 | 41650 | 41650 | 22 |
| 461 | 20230727 | 111800 | 2836156850 | 41700 | 41700 | 41850 | 41700 | 797 |
| 462 | 20230727 | 111700 | 2802844700 | 41700 | 41700 | 41700 | 41700 | 116 |
| 463 | 20230727 | 111600 | 2798007500 | 41700 | 41650 | 41700 | 41650 | 408 |
| 464 | 20230727 | 111500 | 2781011400 | 41600 | 41650 | 41650 | 41600 | 26 |
| 465 | 20230727 | 111400 | 2779928600 | 41650 | 41650 | 41650 | 41600 | 131 |
| 466 | 20230727 | 111300 | 2774477450 | 41700 | 41850 | 41850 | 41650 | 2401 |
| 467 | 20230727 | 111200 | 2674251000 | 41850 | 41850 | 41850 | 41850 | 25 |
| 468 | 20230727 | 111100 | 2673204750 | 41850 | 41900 | 41950 | 41850 | 700 |
| 469 | 20230727 | 111000 | 2643871300 | 41850 | 41750 | 41850 | 41750 | 601 |
| 470 | 20230727 | 110900 | 2618751750 | 41750 | 41750 | 41750 | 41700 | 191 |
| 471 | 20230727 | 110800 | 2610778250 | 41750 | 41750 | 41750 | 41750 | 54 |
| 472 | 20230727 | 110700 | 2608523750 | 41750 | 41700 | 41750 | 41700 | 119 |
| 473 | 20230727 | 110600 | 2603558750 | 41700 | 41750 | 41750 | 41700 | 511 |
| 474 | 20230727 | 110500 | 2582238400 | 41750 | 41800 | 41800 | 41750 | 84 |
| 475 | 20230727 | 110400 | 2578731150 | 41750 | 41950 | 41950 | 41750 | 738 |
| 476 | 20230727 | 110300 | 2547868700 | 41900 | 41900 | 41900 | 41900 | 76 |
| 477 | 20230727 | 110200 | 2544684300 | 41950 | 41850 | 41950 | 41850 | 699 |
| 478 | 20230727 | 110100 | 2515388300 | 41850 | 41850 | 41850 | 41750 | 376 |
| 479 | 20230727 | 110000 | 2499676100 | 41900 | 42000 | 42050 | 41900 | 840 |
| 480 | 20230727 | 105900 | 2464411750 | 41950 | 42000 | 42000 | 41950 | 160 |
| 481 | 20230727 | 105800 | 2457691800 | 42000 | 42000 | 42100 | 42000 | 801 |
| 482 | 20230727 | 105700 | 2424022250 | 42000 | 42000 | 42000 | 42000 | 355 |
| 483 | 20230727 | 105600 | 2409112250 | 41950 | 42050 | 42050 | 41900 | 369 |
| 484 | 20230727 | 105500 | 2393626650 | 42050 | 41900 | 42100 | 41900 | 2261 |
| 485 | 20230727 | 105400 | 2298656700 | 42000 | 41900 | 42000 | 41900 | 304 |
| 486 | 20230727 | 105300 | 2285903550 | 41950 | 42000 | 42000 | 41950 | 258 |
| 487 | 20230727 | 105200 | 2275077700 | 42000 | 41900 | 42000 | 41900 | 245 |
| 488 | 20230727 | 105100 | 2264800050 | 41950 | 41950 | 41950 | 41850 | 82 |
| 489 | 20230727 | 105000 | 2261362750 | 41950 | 41900 | 41950 | 41850 | 432 |
| 490 | 20230727 | 104900 | 2243256850 | 41900 | 41850 | 41950 | 41850 | 308 |
| 491 | 20230727 | 104800 | 2230358750 | 41850 | 41900 | 41900 | 41800 | 768 |
| 492 | 20230727 | 104700 | 2198226800 | 41900 | 41900 | 42000 | 41850 | 769 |
| 493 | 20230727 | 104600 | 2166010750 | 41900 | 41900 | 41950 | 41900 | 250 |
| 494 | 20230727 | 104500 | 2155526800 | 41950 | 41950 | 41950 | 41850 | 1717 |
| 495 | 20230727 | 104400 | 2083580250 | 41950 | 42000 | 42000 | 41950 | 461 |
| 496 | 20230727 | 104300 | 2064233700 | 42000 | 42000 | 42000 | 41950 | 500 |
| 497 | 20230727 | 104200 | 2043242500 | 41950 | 41850 | 42000 | 41850 | 583 |
| 498 | 20230727 | 104100 | 2018790100 | 41800 | 41800 | 41800 | 41700 | 1707 |
| 499 | 20230727 | 104000 | 1947530350 | 41800 | 41750 | 41800 | 41750 | 301 |
| 500 | 20230727 | 103900 | 1934951550 | 41750 | 41750 | 41800 | 41750 | 164 |
| 501 | 20230727 | 103800 | 1928104450 | 41750 | 41800 | 41800 | 41750 | 319 |
| 502 | 20230727 | 103700 | 1914773350 | 41800 | 41850 | 41850 | 41750 | 457 |
| 503 | 20230727 | 103600 | 1895667950 | 41850 | 41700 | 42000 | 41700 | 4048 |
| 504 | 20230727 | 103500 | 1726287550 | 41650 | 41650 | 41650 | 41550 | 1554 |
| 505 | 20230727 | 103400 | 1661628500 | 41650 | 41550 | 41650 | 41550 | 689 |
| 506 | 20230727 | 103300 | 1632981250 | 41550 | 41550 | 41550 | 41550 | 172 |
| 507 | 20230727 | 103200 | 1625834650 | 41550 | 41550 | 41550 | 41550 | 269 |
| 508 | 20230727 | 103100 | 1614657700 | 41550 | 41500 | 41550 | 41500 | 961 |
| 509 | 20230727 | 103000 | 1574774100 | 41500 | 41350 | 41500 | 41350 | 1842 |
| 510 | 20230727 | 102900 | 1498494900 | 41350 | 41400 | 41400 | 41350 | 287 |
| 511 | 20230727 | 102800 | 1486613500 | 41400 | 41350 | 41400 | 41350 | 272 |
| 512 | 20230727 | 102700 | 1475357050 | 41350 | 41400 | 41400 | 41350 | 332 |
| 513 | 20230727 | 102600 | 1461616750 | 41350 | 41350 | 41400 | 41350 | 630 |
| 514 | 20230727 | 102500 | 1435557650 | 41350 | 41250 | 41400 | 41250 | 1537 |
| 515 | 20230727 | 102400 | 1372090450 | 41250 | 41350 | 41350 | 41100 | 1958 |
| 516 | 20230727 | 102300 | 1291351550 | 41350 | 41300 | 41350 | 41300 | 316 |
| 517 | 20230727 | 102200 | 1278292150 | 41350 | 41350 | 41350 | 41300 | 293 |
| 518 | 20230727 | 102100 | 1266182000 | 41300 | 41350 | 41350 | 41300 | 438 |
| 519 | 20230727 | 102000 | 1248076300 | 41350 | 41250 | 41350 | 41250 | 459 |
| 520 | 20230727 | 101900 | 1229112600 | 41200 | 41200 | 41200 | 41200 | 362 |
| 521 | 20230727 | 101800 | 1214198200 | 41200 | 41150 | 41200 | 41150 | 246 |
| 522 | 20230727 | 101700 | 1204068750 | 41100 | 41100 | 41100 | 41100 | 663 |
| 523 | 20230727 | 101600 | 1176819450 | 41100 | 41100 | 41100 | 41100 | 53 |
| 524 | 20230727 | 101500 | 1174641150 | 41100 | 41100 | 41100 | 41050 | 124 |
| 525 | 20230727 | 101400 | 1169549100 | 41100 | 41100 | 41100 | 41100 | 80 |
| 526 | 20230727 | 101300 | 1166261100 | 41050 | 41100 | 41100 | 41050 | 121 |
| 527 | 20230727 | 101200 | 1161289500 | 41100 | 41100 | 41100 | 41100 | 91 |
| 528 | 20230727 | 101100 | 1157549400 | 41100 | 41100 | 41100 | 41100 | 30 |
| 529 | 20230727 | 101000 | 1156316400 | 41050 | 41050 | 41050 | 41000 | 151 |
| 530 | 20230727 | 100900 | 1150118350 | 41050 | 41100 | 41100 | 41000 | 1068 |
| 531 | 20230727 | 100800 | 1106268200 | 41100 | 41100 | 41100 | 41100 | 90 |
| 532 | 20230727 | 100700 | 1102569200 | 41100 | 41000 | 41100 | 40900 | 881 |
| 533 | 20230727 | 100600 | 1066484100 | 41000 | 40950 | 41000 | 40950 | 92 |
| 534 | 20230727 | 100500 | 1062712150 | 40950 | 40900 | 41000 | 40900 | 112 |
| 535 | 20230727 | 100400 | 1058123250 | 40950 | 41000 | 41000 | 40950 | 204 |
| 536 | 20230727 | 100300 | 1049769200 | 41000 | 41050 | 41050 | 41000 | 381 |
| 537 | 20230727 | 100200 | 1034141250 | 41050 | 41050 | 41050 | 41050 | 39 |
| 538 | 20230727 | 100100 | 1032540300 | 41000 | 41050 | 41050 | 41000 | 420 |
| 539 | 20230727 | 100000 | 1015315000 | 41050 | 41050 | 41050 | 41000 | 61 |
| 540 | 20230727 | 095900 | 1012811100 | 41050 | 40950 | 41050 | 40950 | 1642 |
| 541 | 20230727 | 095800 | 945523650 | 40950 | 40900 | 40950 | 40900 | 106 |
| 542 | 20230727 | 095700 | 941184150 | 40950 | 40900 | 40950 | 40900 | 130 |
| 543 | 20230727 | 095600 | 935865650 | 40850 | 40900 | 40950 | 40850 | 983 |
| 544 | 20230727 | 095500 | 895658700 | 40900 | 40850 | 40900 | 40850 | 464 |
| 545 | 20230727 | 095400 | 876700400 | 40850 | 40850 | 40850 | 40850 | 75 |
| 546 | 20230727 | 095300 | 873636650 | 40850 | 40750 | 40850 | 40750 | 433 |
| 547 | 20230727 | 095200 | 855982850 | 40750 | 40750 | 40750 | 40750 | 133 |
| 548 | 20230727 | 095100 | 850563100 | 40750 | 40750 | 40750 | 40750 | 54 |
| 549 | 20230727 | 095000 | 848362600 | 40750 | 40700 | 40750 | 40700 | 1496 |
| 550 | 20230727 | 094900 | 787472650 | 40650 | 40700 | 40700 | 40650 | 69 |
| 551 | 20230727 | 094800 | 784665050 | 40700 | 40700 | 40700 | 40700 | 117 |
| 552 | 20230727 | 094700 | 779903150 | 40700 | 40700 | 40700 | 40700 | 26 |
| 553 | 20230727 | 094600 | 778844950 | 40700 | 40650 | 40700 | 40650 | 84 |
| 554 | 20230727 | 094500 | 775428850 | 40650 | 40600 | 40650 | 40600 | 164 |
| 555 | 20230727 | 094400 | 768765050 | 40600 | 40600 | 40600 | 40600 | 118 |
| 556 | 20230727 | 094300 | 763974250 | 40600 | 40600 | 40650 | 40600 | 119 |
| 557 | 20230727 | 094200 | 759139450 | 40600 | 40700 | 40700 | 40600 | 782 |
| 558 | 20230727 | 094100 | 727329750 | 40700 | 40700 | 40700 | 40650 | 213 |
| 559 | 20230727 | 094000 | 718664250 | 40700 | 40700 | 40700 | 40650 | 43 |
| 560 | 20230727 | 093900 | 716916100 | 40700 | 40650 | 40700 | 40650 | 132 |
| 561 | 20230727 | 093800 | 711547550 | 40700 | 40500 | 40700 | 40500 | 912 |
| 562 | 20230727 | 093700 | 674536500 | 40550 | 40450 | 40550 | 40450 | 458 |
| 563 | 20230727 | 093600 | 655987900 | 40450 | 40500 | 40500 | 40450 | 57 |
| 564 | 20230727 | 093500 | 653679450 | 40450 | 40550 | 40550 | 40450 | 147 |
| 565 | 20230727 | 093400 | 647733200 | 40550 | 40400 | 40600 | 40400 | 2029 |
| 566 | 20230727 | 093300 | 565598650 | 40400 | 40450 | 40450 | 40400 | 91 |
| 567 | 20230727 | 093200 | 561922200 | 40450 | 40500 | 40500 | 40450 | 832 |
| 568 | 20230727 | 093100 | 528240100 | 40500 | 40550 | 40650 | 40500 | 1626 |
| 569 | 20230727 | 093000 | 462212450 | 40550 | 40550 | 40550 | 40500 | 173 |
| 570 | 20230727 | 092900 | 455197350 | 40600 | 40600 | 40650 | 40600 | 55 |
| 571 | 20230727 | 092800 | 452964300 | 40600 | 40700 | 40700 | 40600 | 1016 |
| 572 | 20230727 | 092700 | 411697050 | 40750 | 40650 | 40750 | 40650 | 336 |
| 573 | 20230727 | 092600 | 398019450 | 40700 | 40700 | 40700 | 40700 | 26 |
| 574 | 20230727 | 092500 | 396961250 | 40700 | 40750 | 40750 | 40650 | 342 |
| 575 | 20230727 | 092400 | 383043450 | 40700 | 40750 | 40800 | 40700 | 737 |
| 576 | 20230727 | 092300 | 353009550 | 40750 | 40650 | 40750 | 40600 | 824 |
| 577 | 20230727 | 092200 | 319482000 | 40650 | 40700 | 40700 | 40650 | 338 |
| 578 | 20230727 | 092100 | 305737300 | 40700 | 40700 | 40700 | 40700 | 36 |
| 579 | 20230727 | 092000 | 304272100 | 40700 | 40750 | 40750 | 40650 | 511 |
| 580 | 20230727 | 091900 | 283456400 | 40700 | 40650 | 40750 | 40650 | 106 |
| 581 | 20230727 | 091800 | 279141900 | 40650 | 40650 | 40650 | 40600 | 656 |
| 582 | 20230727 | 091700 | 252475550 | 40650 | 40600 | 40650 | 40600 | 991 |
| 583 | 20230727 | 091600 | 212239750 | 40550 | 40550 | 40550 | 40550 | 64 |
| 584 | 20230727 | 091500 | 209644550 | 40600 | 40550 | 40600 | 40550 | 138 |
| 585 | 20230727 | 091400 | 204047300 | 40550 | 40600 | 40600 | 40550 | 27 |
| 586 | 20230727 | 091300 | 202951300 | 40550 | 40550 | 40550 | 40550 | 4 |
| 587 | 20230727 | 091200 | 202789100 | 40600 | 40650 | 40650 | 40600 | 464 |
| 588 | 20230727 | 091100 | 183946850 | 40600 | 40550 | 40600 | 40550 | 287 |
| 589 | 20230727 | 091000 | 172301600 | 40550 | 40550 | 40550 | 40550 | 70 |
| 590 | 20230727 | 090900 | 169463100 | 40500 | 40500 | 40500 | 40500 | 142 |
| 591 | 20230727 | 090800 | 163712100 | 40500 | 40550 | 40600 | 40500 | 816 |
| 592 | 20230727 | 090700 | 130620850 | 40600 | 40800 | 40800 | 40600 | 436 |
| 593 | 20230727 | 090600 | 112869450 | 40750 | 40800 | 40850 | 40750 | 284 |
| 594 | 20230727 | 090500 | 101285600 | 40800 | 40700 | 40800 | 40650 | 452 |
| 595 | 20230727 | 090400 | 82882100 | 40800 | 40850 | 40850 | 40700 | 181 |
| 596 | 20230727 | 090300 | 75504900 | 40850 | 40850 | 40850 | 40800 | 160 |
| 597 | 20230727 | 090200 | 68969500 | 40850 | 40650 | 40850 | 40650 | 183 |
| 598 | 20230727 | 090100 | 61500750 | 40650 | 40700 | 40850 | 40600 | 1217 |
| 599 | 20230727 | 090000 | 11963450 | 40700 | 40700 | 40700 | 40650 | 294 |