31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 3 | 20230727 | 183100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20230727 | 183000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20230727 | 182900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20230727 | 182800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20230727 | 182700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20230727 | 182600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20230727 | 182500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20230727 | 182400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20230727 | 182300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20230727 | 182200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20230727 | 182100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20230727 | 182000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20230727 | 181900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20230727 | 181800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20230727 | 181700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20230727 | 181600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20230727 | 181500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20230727 | 181400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20230727 | 181300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20230727 | 181200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20230727 | 181100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20230727 | 181000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20230727 | 180900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20230727 | 180800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20230727 | 180700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20230727 | 180600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20230727 | 180500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20230727 | 180400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20230727 | 180300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20230727 | 180200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 33 | 20230727 | 180100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20230727 | 180000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20230727 | 175900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20230727 | 175800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20230727 | 175700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20230727 | 175600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20230727 | 175500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20230727 | 175400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20230727 | 175300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20230727 | 175200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20230727 | 175100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20230727 | 175000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20230727 | 174900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20230727 | 174800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20230727 | 174700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20230727 | 174600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20230727 | 174500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20230727 | 174400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20230727 | 174300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20230727 | 174200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20230727 | 174100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20230727 | 174000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20230727 | 173900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20230727 | 173800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20230727 | 173700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20230727 | 173600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20230727 | 173500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20230727 | 173400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20230727 | 173300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20230727 | 173200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 63 | 20230727 | 173100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20230727 | 173000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20230727 | 172900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20230727 | 172800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20230727 | 172700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20230727 | 172600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20230727 | 172500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20230727 | 172400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20230727 | 172300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20230727 | 172200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20230727 | 172100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20230727 | 172000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20230727 | 171900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20230727 | 171800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20230727 | 171700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20230727 | 171600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20230727 | 171500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20230727 | 171400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20230727 | 171300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20230727 | 171200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20230727 | 171100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20230727 | 171000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20230727 | 170900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20230727 | 170800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20230727 | 170700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20230727 | 170600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20230727 | 170500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20230727 | 170400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20230727 | 170300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20230727 | 170200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 93 | 20230727 | 170100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20230727 | 170000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20230727 | 165900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20230727 | 165800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20230727 | 165700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20230727 | 165600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20230727 | 165500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20230727 | 165400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20230727 | 165300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20230727 | 165200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20230727 | 165100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20230727 | 165000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20230727 | 164900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20230727 | 164800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20230727 | 164700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20230727 | 164600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20230727 | 164500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20230727 | 164400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20230727 | 164300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20230727 | 164200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20230727 | 164100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20230727 | 164000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20230727 | 163900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20230727 | 163800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20230727 | 163700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20230727 | 163600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20230727 | 163500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20230727 | 163400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20230727 | 163300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20230727 | 163200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 123 | 20230727 | 163100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20230727 | 163000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20230727 | 162900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20230727 | 162800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20230727 | 162700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20230727 | 162600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20230727 | 162500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20230727 | 162400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20230727 | 162300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20230727 | 162200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20230727 | 162100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20230727 | 162000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20230727 | 161900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20230727 | 161800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20230727 | 161700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20230727 | 161600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20230727 | 161500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20230727 | 161400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20230727 | 161300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20230727 | 161200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20230727 | 161100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20230727 | 161000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20230727 | 160900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20230727 | 160800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20230727 | 160700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20230727 | 160600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20230727 | 160500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20230727 | 160400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20230727 | 160300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20230727 | 160200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 153 | 20230727 | 160100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20230727 | 160000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20230727 | 155900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20230727 | 155800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20230727 | 155700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20230727 | 155600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20230727 | 155500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20230727 | 155400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20230727 | 155300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20230727 | 155200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20230727 | 155100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20230727 | 155000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20230727 | 154900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20230727 | 154800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20230727 | 154700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20230727 | 154600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20230727 | 154500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20230727 | 154400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20230727 | 154300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20230727 | 154200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20230727 | 154100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20230727 | 154000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20230727 | 153900 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20230727 | 153800 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20230727 | 153700 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20230727 | 153600 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20230727 | 153500 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20230727 | 153400 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20230727 | 153300 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20230727 | 153200 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 183 | 20230727 | 153100 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20230727 | 153000 | 12740413000 | 36800 | 36800 | 36800 | 36800 | 4691 |
| 185 | 20230727 | 152900 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 186 | 20230727 | 152800 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 187 | 20230727 | 152700 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 188 | 20230727 | 152600 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 189 | 20230727 | 152500 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 190 | 20230727 | 152400 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 191 | 20230727 | 152300 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 192 | 20230727 | 152200 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 193 | 20230727 | 152100 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 194 | 20230727 | 152000 | 12567784200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 195 | 20230727 | 151900 | 12567784200 | 36700 | 36650 | 36700 | 36500 | 2311 |
| 196 | 20230727 | 151800 | 12483361850 | 36650 | 36700 | 36700 | 36450 | 5532 |
| 197 | 20230727 | 151700 | 12281173700 | 36700 | 36700 | 36800 | 36600 | 483 |
| 198 | 20230727 | 151600 | 12263459700 | 36800 | 36700 | 36800 | 36650 | 842 |
| 199 | 20230727 | 151500 | 12232564150 | 36650 | 36750 | 36800 | 36650 | 1522 |
| 200 | 20230727 | 151400 | 12176637350 | 36750 | 36800 | 36800 | 36650 | 349 |
| 201 | 20230727 | 151300 | 12163838700 | 36800 | 36650 | 36800 | 36600 | 973 |
| 202 | 20230727 | 151200 | 12128146900 | 36700 | 36700 | 36800 | 36650 | 1634 |
| 203 | 20230727 | 151100 | 12068142050 | 36700 | 36650 | 36700 | 36550 | 1939 |
| 204 | 20230727 | 151000 | 11997125200 | 36600 | 36550 | 36600 | 36500 | 1590 |
| 205 | 20230727 | 150900 | 11939020250 | 36500 | 36500 | 36600 | 36450 | 1498 |
| 206 | 20230727 | 150800 | 11884324500 | 36500 | 36650 | 36650 | 36500 | 1860 |
| 207 | 20230727 | 150700 | 11816274100 | 36650 | 36600 | 36650 | 36600 | 638 |
| 208 | 20230727 | 150600 | 11792920050 | 36650 | 36700 | 36700 | 36600 | 1398 |
| 209 | 20230727 | 150500 | 11741694700 | 36750 | 36750 | 36750 | 36650 | 551 |
| 210 | 20230727 | 150400 | 11721467600 | 36750 | 36800 | 36800 | 36700 | 974 |
| 211 | 20230727 | 150300 | 11685645100 | 36800 | 36750 | 36800 | 36700 | 856 |
| 212 | 20230727 | 150200 | 11654184650 | 36750 | 36900 | 36900 | 36750 | 1572 |
| 213 | 20230727 | 150100 | 11596383550 | 36800 | 36850 | 36950 | 36800 | 452 |
| 214 | 20230727 | 150000 | 11579742550 | 36950 | 36900 | 36950 | 36800 | 729 |
| 215 | 20230727 | 145900 | 11552859700 | 36950 | 36950 | 36950 | 36900 | 752 |
| 216 | 20230727 | 145800 | 11525103800 | 36950 | 36950 | 37000 | 36900 | 330 |
| 217 | 20230727 | 145700 | 11512905750 | 36950 | 36950 | 36950 | 36900 | 200 |
| 218 | 20230727 | 145600 | 11505517600 | 36900 | 37100 | 37100 | 36900 | 661 |
| 219 | 20230727 | 145500 | 11481071500 | 37100 | 37000 | 37100 | 37000 | 1627 |
| 220 | 20230727 | 145400 | 11420838850 | 36950 | 36850 | 36950 | 36850 | 2961 |
| 221 | 20230727 | 145300 | 11311589300 | 36900 | 36900 | 36900 | 36850 | 644 |
| 222 | 20230727 | 145200 | 11287828300 | 36900 | 36800 | 36900 | 36800 | 929 |
| 223 | 20230727 | 145100 | 11253637300 | 36800 | 36800 | 36800 | 36750 | 2215 |
| 224 | 20230727 | 145000 | 11172131450 | 36800 | 36750 | 36800 | 36750 | 98 |
| 225 | 20230727 | 144900 | 11168526650 | 36800 | 36850 | 36850 | 36750 | 1437 |
| 226 | 20230727 | 144800 | 11115641050 | 36900 | 36900 | 36900 | 36850 | 224 |
| 227 | 20230727 | 144700 | 11107382950 | 36900 | 36900 | 36950 | 36850 | 395 |
| 228 | 20230727 | 144600 | 11092813250 | 36950 | 36850 | 36950 | 36850 | 158 |
| 229 | 20230727 | 144500 | 11086983750 | 37000 | 37000 | 37050 | 36850 | 774 |
| 230 | 20230727 | 144400 | 11058411150 | 37000 | 37000 | 37000 | 36900 | 950 |
| 231 | 20230727 | 144300 | 11023285800 | 37000 | 37000 | 37000 | 36950 | 1493 |
| 232 | 20230727 | 144200 | 10968076850 | 37050 | 37050 | 37050 | 37000 | 253 |
| 233 | 20230727 | 144100 | 10958704900 | 37050 | 37050 | 37100 | 37000 | 319 |
| 234 | 20230727 | 144000 | 10946886450 | 37050 | 37050 | 37100 | 37050 | 525 |
| 235 | 20230727 | 143900 | 10927428100 | 37050 | 37100 | 37100 | 37050 | 588 |
| 236 | 20230727 | 143800 | 10905636450 | 37100 | 37000 | 37100 | 37000 | 455 |
| 237 | 20230727 | 143700 | 10888775900 | 37000 | 37050 | 37050 | 37000 | 144 |
| 238 | 20230727 | 143600 | 10883441200 | 37050 | 37000 | 37050 | 37000 | 185 |
| 239 | 20230727 | 143500 | 10876588200 | 37000 | 37000 | 37050 | 36950 | 749 |
| 240 | 20230727 | 143400 | 10848879950 | 37050 | 37050 | 37050 | 37000 | 141 |
| 241 | 20230727 | 143300 | 10843656150 | 37050 | 37050 | 37100 | 37050 | 530 |
| 242 | 20230727 | 143200 | 10824014100 | 37050 | 37000 | 37050 | 37000 | 273 |
| 243 | 20230727 | 143100 | 10813903200 | 37050 | 37000 | 37050 | 36950 | 706 |
| 244 | 20230727 | 143000 | 10787781700 | 37000 | 36950 | 37000 | 36900 | 542 |
| 245 | 20230727 | 142900 | 10767761250 | 36900 | 36900 | 36950 | 36900 | 132 |
| 246 | 20230727 | 142800 | 10762890200 | 36950 | 36900 | 36950 | 36900 | 437 |
| 247 | 20230727 | 142700 | 10746760050 | 36900 | 36950 | 36950 | 36900 | 254 |
| 248 | 20230727 | 142600 | 10737380900 | 36950 | 36950 | 36950 | 36900 | 284 |
| 249 | 20230727 | 142500 | 10726889750 | 36950 | 36950 | 37000 | 36900 | 1261 |
| 250 | 20230727 | 142400 | 10680245150 | 36950 | 36900 | 37000 | 36900 | 861 |
| 251 | 20230727 | 142300 | 10648461250 | 36950 | 37000 | 37000 | 36900 | 772 |
| 252 | 20230727 | 142200 | 10619956400 | 37000 | 36900 | 37050 | 36900 | 2686 |
| 253 | 20230727 | 142100 | 10520658000 | 36900 | 36900 | 36900 | 36850 | 200 |
| 254 | 20230727 | 142000 | 10513279750 | 36900 | 36900 | 36900 | 36750 | 83 |
| 255 | 20230727 | 141900 | 10510219500 | 36900 | 36900 | 36900 | 36750 | 683 |
| 256 | 20230727 | 141800 | 10485073200 | 36900 | 36900 | 36900 | 36850 | 1301 |
| 257 | 20230727 | 141700 | 10437095850 | 36900 | 36900 | 36900 | 36850 | 120 |
| 258 | 20230727 | 141600 | 10432670200 | 36850 | 36900 | 36900 | 36850 | 347 |
| 259 | 20230727 | 141500 | 10419869950 | 36900 | 36850 | 36900 | 36800 | 1088 |
| 260 | 20230727 | 141400 | 10379775800 | 36850 | 36800 | 36850 | 36800 | 113 |
| 261 | 20230727 | 141300 | 10375614650 | 36800 | 36750 | 36850 | 36750 | 263 |
| 262 | 20230727 | 141200 | 10365939400 | 36750 | 36650 | 36750 | 36600 | 1751 |
| 263 | 20230727 | 141100 | 10301654500 | 36650 | 36650 | 36650 | 36650 | 14 |
| 264 | 20230727 | 141000 | 10301141400 | 36650 | 36700 | 36700 | 36650 | 105 |
| 265 | 20230727 | 140900 | 10297293050 | 36650 | 36700 | 36700 | 36600 | 113 |
| 266 | 20230727 | 140800 | 10293150350 | 36600 | 36650 | 36700 | 36600 | 258 |
| 267 | 20230727 | 140700 | 10283698400 | 36600 | 36600 | 36650 | 36600 | 112 |
| 268 | 20230727 | 140600 | 10279599050 | 36650 | 36650 | 36650 | 36600 | 226 |
| 269 | 20230727 | 140500 | 10271320600 | 36650 | 36650 | 36650 | 36550 | 1812 |
| 270 | 20230727 | 140400 | 10204986200 | 36650 | 36650 | 36650 | 36650 | 51 |
| 271 | 20230727 | 140300 | 10203117050 | 36650 | 36700 | 36750 | 36650 | 258 |
| 272 | 20230727 | 140200 | 10193649850 | 36650 | 36700 | 36700 | 36650 | 84 |
| 273 | 20230727 | 140100 | 10190567100 | 36700 | 36700 | 36750 | 36650 | 1105 |
| 274 | 20230727 | 140000 | 10150006600 | 36700 | 36650 | 36700 | 36600 | 394 |
| 275 | 20230727 | 135900 | 10135568100 | 36650 | 36700 | 36700 | 36600 | 411 |
| 276 | 20230727 | 135800 | 10120522250 | 36600 | 36650 | 36750 | 36600 | 149 |
| 277 | 20230727 | 135700 | 10115063400 | 36650 | 36700 | 36750 | 36600 | 2021 |
| 278 | 20230727 | 135600 | 10040895950 | 36700 | 36700 | 36700 | 36600 | 664 |
| 279 | 20230727 | 135500 | 10016560600 | 36650 | 36650 | 36650 | 36650 | 55 |
| 280 | 20230727 | 135400 | 10014544850 | 36700 | 36650 | 36700 | 36650 | 177 |
| 281 | 20230727 | 135300 | 10008053300 | 36700 | 36700 | 36750 | 36650 | 205 |
| 282 | 20230727 | 135200 | 10000529800 | 36700 | 36650 | 36700 | 36600 | 742 |
| 283 | 20230727 | 135100 | 9973306700 | 36550 | 36550 | 36650 | 36500 | 674 |
| 284 | 20230727 | 135000 | 9948676500 | 36550 | 36550 | 36600 | 36550 | 151 |
| 285 | 20230727 | 134900 | 9943153500 | 36550 | 36650 | 36650 | 36500 | 1676 |
| 286 | 20230727 | 134800 | 9881886300 | 36650 | 36650 | 36750 | 36650 | 1593 |
| 287 | 20230727 | 134700 | 9823501450 | 36650 | 36700 | 36700 | 36650 | 422 |
| 288 | 20230727 | 134600 | 9808017250 | 36700 | 36750 | 36750 | 36700 | 411 |
| 289 | 20230727 | 134500 | 9792913050 | 36750 | 36800 | 36800 | 36750 | 115 |
| 290 | 20230727 | 134400 | 9788683650 | 36750 | 36700 | 36800 | 36700 | 1203 |
| 291 | 20230727 | 134300 | 9744526650 | 36700 | 36850 | 36850 | 36700 | 385 |
| 292 | 20230727 | 134200 | 9730372600 | 36850 | 36700 | 36850 | 36700 | 596 |
| 293 | 20230727 | 134100 | 9708453400 | 36750 | 36700 | 36750 | 36700 | 639 |
| 294 | 20230727 | 134000 | 9685001000 | 36750 | 36700 | 36800 | 36650 | 914 |
| 295 | 20230727 | 133900 | 9651454950 | 36800 | 36750 | 36850 | 36700 | 134 |
| 296 | 20230727 | 133800 | 9646526750 | 36750 | 36700 | 36850 | 36700 | 446 |
| 297 | 20230727 | 133700 | 9630137100 | 36800 | 36850 | 36850 | 36800 | 676 |
| 298 | 20230727 | 133600 | 9605260150 | 36850 | 36700 | 36850 | 36700 | 586 |
| 299 | 20230727 | 133500 | 9583690450 | 36700 | 36800 | 36800 | 36700 | 94 |
| 300 | 20230727 | 133400 | 9580240350 | 36700 | 36700 | 36800 | 36700 | 314 |
| 301 | 20230727 | 133300 | 9568713900 | 36800 | 36850 | 36850 | 36800 | 84 |
| 302 | 20230727 | 133200 | 9565622100 | 36700 | 36800 | 36850 | 36700 | 902 |
| 303 | 20230727 | 133100 | 9532431950 | 36800 | 36650 | 36800 | 36650 | 639 |
| 304 | 20230727 | 133000 | 9508954750 | 36700 | 36700 | 36700 | 36650 | 203 |
| 305 | 20230727 | 132900 | 9501506300 | 36700 | 36650 | 36700 | 36600 | 177 |
| 306 | 20230727 | 132800 | 9495019250 | 36650 | 36650 | 36700 | 36650 | 203 |
| 307 | 20230727 | 132700 | 9487579200 | 36650 | 36650 | 36650 | 36650 | 218 |
| 308 | 20230727 | 132600 | 9479589500 | 36650 | 36700 | 36700 | 36600 | 108 |
| 309 | 20230727 | 132500 | 9475631250 | 36550 | 36700 | 36750 | 36550 | 376 |
| 310 | 20230727 | 132400 | 9461858250 | 36700 | 36700 | 36700 | 36550 | 1448 |
| 311 | 20230727 | 132300 | 9408904750 | 36600 | 36550 | 36700 | 36550 | 159 |
| 312 | 20230727 | 132200 | 9403084600 | 36700 | 36550 | 36700 | 36550 | 467 |
| 313 | 20230727 | 132100 | 9385975850 | 36650 | 36700 | 36700 | 36550 | 86 |
| 314 | 20230727 | 132000 | 9382820700 | 36700 | 36500 | 36700 | 36500 | 562 |
| 315 | 20230727 | 131900 | 9362203100 | 36500 | 36400 | 36500 | 36400 | 4211 |
| 316 | 20230727 | 131800 | 9208715700 | 36400 | 36300 | 36400 | 36300 | 245 |
| 317 | 20230727 | 131700 | 9199807300 | 36300 | 36300 | 36400 | 36300 | 280 |
| 318 | 20230727 | 131600 | 9189643200 | 36300 | 36250 | 36300 | 36200 | 3102 |
| 319 | 20230727 | 131500 | 9077255750 | 36200 | 36400 | 36450 | 36200 | 2264 |
| 320 | 20230727 | 131400 | 8995106800 | 36400 | 36450 | 36500 | 36400 | 2029 |
| 321 | 20230727 | 131300 | 8921157350 | 36450 | 36600 | 36600 | 36300 | 5888 |
| 322 | 20230727 | 131200 | 8706613900 | 36600 | 36600 | 36700 | 36550 | 2795 |
| 323 | 20230727 | 131100 | 8604322650 | 36700 | 36700 | 36700 | 36600 | 519 |
| 324 | 20230727 | 131000 | 8585306350 | 36750 | 36800 | 36850 | 36700 | 176 |
| 325 | 20230727 | 130900 | 8578846650 | 36850 | 36850 | 36850 | 36650 | 147 |
| 326 | 20230727 | 130800 | 8573445100 | 36700 | 36750 | 36800 | 36650 | 3171 |
| 327 | 20230727 | 130700 | 8457149700 | 36750 | 36800 | 36800 | 36750 | 840 |
| 328 | 20230727 | 130600 | 8426272000 | 36800 | 36700 | 36800 | 36700 | 3040 |
| 329 | 20230727 | 130500 | 8314648100 | 36750 | 36750 | 36750 | 36700 | 253 |
| 330 | 20230727 | 130400 | 8305357700 | 36750 | 36800 | 36800 | 36700 | 434 |
| 331 | 20230727 | 130300 | 8289408000 | 36800 | 36800 | 36850 | 36750 | 2698 |
| 332 | 20230727 | 130200 | 8190127200 | 36800 | 36850 | 36850 | 36800 | 386 |
| 333 | 20230727 | 130100 | 8175916450 | 36950 | 36950 | 36950 | 36900 | 112 |
| 334 | 20230727 | 130000 | 8171783050 | 36850 | 36850 | 37000 | 36850 | 109 |
| 335 | 20230727 | 125900 | 8167753050 | 37000 | 36800 | 37000 | 36800 | 128 |
| 336 | 20230727 | 125800 | 8163034550 | 37000 | 36950 | 37000 | 36750 | 542 |
| 337 | 20230727 | 125700 | 8143093800 | 37000 | 36850 | 37000 | 36850 | 165 |
| 338 | 20230727 | 125600 | 8136999050 | 36850 | 36900 | 36900 | 36850 | 336 |
| 339 | 20230727 | 125500 | 8124603000 | 36900 | 36850 | 36900 | 36850 | 262 |
| 340 | 20230727 | 125400 | 8114938950 | 36850 | 36850 | 37000 | 36850 | 266 |
| 341 | 20230727 | 125300 | 8105124200 | 36850 | 36800 | 37000 | 36800 | 73 |
| 342 | 20230727 | 125200 | 8102436400 | 36850 | 36900 | 37000 | 36800 | 1534 |
| 343 | 20230727 | 125100 | 8045885150 | 36900 | 36900 | 36900 | 36850 | 96 |
| 344 | 20230727 | 125000 | 8042342800 | 36900 | 36850 | 36900 | 36800 | 224 |
| 345 | 20230727 | 124900 | 8034094500 | 36850 | 36750 | 36850 | 36750 | 276 |
| 346 | 20230727 | 124800 | 8023931350 | 36750 | 36750 | 36800 | 36750 | 750 |
| 347 | 20230727 | 124700 | 7996356000 | 36800 | 36750 | 36800 | 36750 | 3 |
| 348 | 20230727 | 124600 | 7996245700 | 36750 | 36750 | 36750 | 36700 | 324 |
| 349 | 20230727 | 124500 | 7984343300 | 36750 | 36700 | 36750 | 36700 | 1660 |
| 350 | 20230727 | 124400 | 7923404500 | 36700 | 36700 | 36750 | 36700 | 1396 |
| 351 | 20230727 | 124300 | 7872166300 | 36750 | 36850 | 36850 | 36700 | 575 |
| 352 | 20230727 | 124200 | 7851055600 | 36700 | 36800 | 36900 | 36700 | 1783 |
| 353 | 20230727 | 124100 | 7785519700 | 36800 | 36900 | 36900 | 36800 | 963 |
| 354 | 20230727 | 124000 | 7750080300 | 36800 | 36800 | 36900 | 36800 | 162 |
| 355 | 20230727 | 123900 | 7744117500 | 36800 | 36850 | 36900 | 36800 | 920 |
| 356 | 20230727 | 123800 | 7710235650 | 36850 | 36900 | 36900 | 36750 | 428 |
| 357 | 20230727 | 123700 | 7694464250 | 36950 | 36950 | 36950 | 36750 | 1923 |
| 358 | 20230727 | 123600 | 7623620650 | 37050 | 37000 | 37050 | 36900 | 554 |
| 359 | 20230727 | 123500 | 7603136650 | 36900 | 36900 | 37050 | 36900 | 213 |
| 360 | 20230727 | 123400 | 7595263700 | 36900 | 37050 | 37050 | 36900 | 1079 |
| 361 | 20230727 | 123300 | 7555353550 | 37100 | 37200 | 37200 | 37050 | 1044 |
| 362 | 20230727 | 123200 | 7516656550 | 37150 | 36950 | 37200 | 36950 | 1088 |
| 363 | 20230727 | 123100 | 7476296150 | 37100 | 37050 | 37100 | 36900 | 1153 |
| 364 | 20230727 | 123000 | 7433729350 | 37000 | 37000 | 37000 | 36850 | 2410 |
| 365 | 20230727 | 122900 | 7344758450 | 37000 | 37050 | 37050 | 36950 | 655 |
| 366 | 20230727 | 122800 | 7320544400 | 37050 | 37050 | 37050 | 37000 | 328 |
| 367 | 20230727 | 122700 | 7308401500 | 37050 | 37050 | 37050 | 37000 | 165 |
| 368 | 20230727 | 122600 | 7302293000 | 37050 | 37000 | 37050 | 37000 | 445 |
| 369 | 20230727 | 122500 | 7285825450 | 37050 | 37000 | 37050 | 37000 | 203 |
| 370 | 20230727 | 122400 | 7278314200 | 37000 | 37100 | 37100 | 36950 | 76 |
| 371 | 20230727 | 122300 | 7275496300 | 37100 | 37000 | 37100 | 36900 | 473 |
| 372 | 20230727 | 122200 | 7258006200 | 37000 | 36900 | 37000 | 36900 | 736 |
| 373 | 20230727 | 122100 | 7230777300 | 36900 | 36950 | 37000 | 36900 | 459 |
| 374 | 20230727 | 122000 | 7213829750 | 36950 | 36900 | 36950 | 36900 | 2886 |
| 375 | 20230727 | 121900 | 7107273700 | 36900 | 37000 | 37000 | 36900 | 1313 |
| 376 | 20230727 | 121800 | 7058759250 | 37000 | 37100 | 37150 | 37000 | 3659 |
| 377 | 20230727 | 121700 | 6923208750 | 37100 | 37150 | 37150 | 37100 | 358 |
| 378 | 20230727 | 121600 | 6909916100 | 37150 | 37150 | 37200 | 37150 | 171 |
| 379 | 20230727 | 121500 | 6903563400 | 37200 | 37150 | 37200 | 37150 | 71 |
| 380 | 20230727 | 121400 | 6900922250 | 37150 | 37150 | 37200 | 37150 | 373 |
| 381 | 20230727 | 121300 | 6887065250 | 37200 | 37200 | 37200 | 37150 | 194 |
| 382 | 20230727 | 121200 | 6879849250 | 37200 | 37200 | 37300 | 37200 | 252 |
| 383 | 20230727 | 121100 | 6870464700 | 37200 | 37200 | 37200 | 37200 | 273 |
| 384 | 20230727 | 121000 | 6860309100 | 37200 | 37200 | 37300 | 37200 | 140 |
| 385 | 20230727 | 120900 | 6855101000 | 37250 | 37150 | 37250 | 37150 | 448 |
| 386 | 20230727 | 120800 | 6838439400 | 37150 | 37250 | 37250 | 37150 | 251 |
| 387 | 20230727 | 120700 | 6829103550 | 37250 | 37150 | 37300 | 37150 | 176 |
| 388 | 20230727 | 120600 | 6822545700 | 37150 | 37250 | 37300 | 37150 | 979 |
| 389 | 20230727 | 120500 | 6786064500 | 37200 | 37200 | 37250 | 37200 | 124 |
| 390 | 20230727 | 120400 | 6781451450 | 37200 | 37200 | 37200 | 37150 | 702 |
| 391 | 20230727 | 120300 | 6755353450 | 37250 | 37200 | 37250 | 37150 | 633 |
| 392 | 20230727 | 120200 | 6731806650 | 37250 | 37300 | 37300 | 37250 | 1345 |
| 393 | 20230727 | 120100 | 6681639850 | 37300 | 37350 | 37400 | 37300 | 1089 |
| 394 | 20230727 | 120000 | 6640966600 | 37350 | 37350 | 37400 | 37350 | 155 |
| 395 | 20230727 | 115900 | 6635173400 | 37350 | 37450 | 37450 | 37350 | 179 |
| 396 | 20230727 | 115800 | 6628482300 | 37450 | 37400 | 37450 | 37350 | 124 |
| 397 | 20230727 | 115700 | 6623850750 | 37400 | 37450 | 37450 | 37400 | 226 |
| 398 | 20230727 | 115600 | 6615394900 | 37350 | 37350 | 37350 | 37350 | 1 |
| 399 | 20230727 | 115500 | 6615357550 | 37350 | 37400 | 37450 | 37350 | 221 |
| 400 | 20230727 | 115400 | 6607098100 | 37450 | 37450 | 37450 | 37400 | 91 |
| 401 | 20230727 | 115300 | 6603690200 | 37450 | 37400 | 37450 | 37400 | 187 |
| 402 | 20230727 | 115200 | 6596693950 | 37400 | 37450 | 37500 | 37400 | 244 |
| 403 | 20230727 | 115100 | 6587556950 | 37450 | 37400 | 37450 | 37350 | 477 |
| 404 | 20230727 | 115000 | 6569705750 | 37350 | 37400 | 37400 | 37350 | 276 |
| 405 | 20230727 | 114900 | 6559389550 | 37400 | 37450 | 37450 | 37400 | 6 |
| 406 | 20230727 | 114800 | 6559164900 | 37400 | 37450 | 37500 | 37400 | 232 |
| 407 | 20230727 | 114700 | 6550474650 | 37450 | 37400 | 37450 | 37400 | 54 |
| 408 | 20230727 | 114600 | 6548454900 | 37450 | 37400 | 37450 | 37400 | 116 |
| 409 | 20230727 | 114500 | 6544116150 | 37400 | 37400 | 37500 | 37400 | 307 |
| 410 | 20230727 | 114400 | 6532622450 | 37450 | 37500 | 37500 | 37450 | 1351 |
| 411 | 20230727 | 114300 | 6481960450 | 37550 | 37500 | 37600 | 37500 | 205 |
| 412 | 20230727 | 114200 | 6474265800 | 37500 | 37400 | 37600 | 37350 | 692 |
| 413 | 20230727 | 114100 | 6448322700 | 37350 | 37350 | 37350 | 37350 | 296 |
| 414 | 20230727 | 114000 | 6437267100 | 37400 | 37450 | 37500 | 37350 | 514 |
| 415 | 20230727 | 113900 | 6418026200 | 37350 | 37350 | 37500 | 37350 | 151 |
| 416 | 20230727 | 113800 | 6412373250 | 37350 | 37450 | 37500 | 37350 | 280 |
| 417 | 20230727 | 113700 | 6401896500 | 37450 | 37400 | 37500 | 37400 | 218 |
| 418 | 20230727 | 113600 | 6393738900 | 37400 | 37450 | 37600 | 37400 | 390 |
| 419 | 20230727 | 113500 | 6379090100 | 37500 | 37550 | 37600 | 37500 | 513 |
| 420 | 20230727 | 113400 | 6359852350 | 37500 | 37550 | 37550 | 37500 | 201 |
| 421 | 20230727 | 113300 | 6352308100 | 37500 | 37500 | 37600 | 37450 | 155 |
| 422 | 20230727 | 113200 | 6346487200 | 37500 | 37550 | 37550 | 37500 | 106 |
| 423 | 20230727 | 113100 | 6342509500 | 37500 | 37500 | 37500 | 37450 | 62 |
| 424 | 20230727 | 113000 | 6340187300 | 37450 | 37650 | 37650 | 37450 | 1376 |
| 425 | 20230727 | 112900 | 6288462050 | 37650 | 37600 | 37650 | 37550 | 1091 |
| 426 | 20230727 | 112800 | 6247447850 | 37600 | 37500 | 37600 | 37500 | 351 |
| 427 | 20230727 | 112700 | 6234266400 | 37500 | 37450 | 37500 | 37450 | 668 |
| 428 | 20230727 | 112600 | 6209230750 | 37500 | 37450 | 37500 | 37450 | 110 |
| 429 | 20230727 | 112500 | 6205111200 | 37450 | 37350 | 37500 | 37350 | 925 |
| 430 | 20230727 | 112400 | 6170427350 | 37450 | 37300 | 37450 | 37200 | 3713 |
| 431 | 20230727 | 112300 | 6031976050 | 37300 | 37300 | 37350 | 37250 | 713 |
| 432 | 20230727 | 112200 | 6005384900 | 37300 | 37300 | 37350 | 37300 | 35 |
| 433 | 20230727 | 112100 | 6004078050 | 37300 | 37350 | 37350 | 37300 | 286 |
| 434 | 20230727 | 112000 | 5993406450 | 37350 | 37250 | 37350 | 37250 | 155 |
| 435 | 20230727 | 111900 | 5987628200 | 37300 | 37350 | 37350 | 37250 | 95 |
| 436 | 20230727 | 111800 | 5984084700 | 37400 | 37350 | 37400 | 37250 | 383 |
| 437 | 20230727 | 111700 | 5969774850 | 37350 | 37350 | 37400 | 37300 | 156 |
| 438 | 20230727 | 111600 | 5963950100 | 37350 | 37250 | 37350 | 37250 | 145 |
| 439 | 20230727 | 111500 | 5958547050 | 37400 | 37250 | 37400 | 37250 | 515 |
| 440 | 20230727 | 111400 | 5939325800 | 37400 | 37250 | 37400 | 37250 | 85 |
| 441 | 20230727 | 111300 | 5936159250 | 37400 | 37250 | 37400 | 37200 | 2111 |
| 442 | 20230727 | 111200 | 5857473450 | 37250 | 37300 | 37300 | 37250 | 128 |
| 443 | 20230727 | 111100 | 5852700050 | 37250 | 37250 | 37300 | 37250 | 632 |
| 444 | 20230727 | 111000 | 5829158000 | 37300 | 37300 | 37300 | 37250 | 545 |
| 445 | 20230727 | 110900 | 5808844500 | 37400 | 37200 | 37400 | 37200 | 147 |
| 446 | 20230727 | 110800 | 5803357350 | 37200 | 37400 | 37400 | 37200 | 103 |
| 447 | 20230727 | 110700 | 5799524800 | 37200 | 37250 | 37450 | 37200 | 416 |
| 448 | 20230727 | 110600 | 5784032350 | 37250 | 37350 | 37450 | 37250 | 274 |
| 449 | 20230727 | 110500 | 5773800900 | 37350 | 37300 | 37450 | 37300 | 70 |
| 450 | 20230727 | 110400 | 5771186450 | 37300 | 37350 | 37350 | 37300 | 454 |
| 451 | 20230727 | 110300 | 5754244650 | 37350 | 37450 | 37500 | 37350 | 141 |
| 452 | 20230727 | 110200 | 5748965000 | 37350 | 37450 | 37450 | 37350 | 913 |
| 453 | 20230727 | 110100 | 5714836100 | 37400 | 37500 | 37500 | 37400 | 6 |
| 454 | 20230727 | 110000 | 5714611200 | 37500 | 37500 | 37500 | 37400 | 826 |
| 455 | 20230727 | 105900 | 5683648850 | 37450 | 37500 | 37500 | 37450 | 281 |
| 456 | 20230727 | 105800 | 5673123950 | 37500 | 37550 | 37550 | 37500 | 308 |
| 457 | 20230727 | 105700 | 5661573900 | 37500 | 37500 | 37500 | 37450 | 301 |
| 458 | 20230727 | 105600 | 5650289800 | 37450 | 37450 | 37450 | 37400 | 149 |
| 459 | 20230727 | 105500 | 5644709800 | 37450 | 37450 | 37500 | 37450 | 33 |
| 460 | 20230727 | 105400 | 5643472400 | 37450 | 37550 | 37600 | 37450 | 179 |
| 461 | 20230727 | 105300 | 5636755600 | 37600 | 37550 | 37600 | 37550 | 525 |
| 462 | 20230727 | 105200 | 5617036600 | 37550 | 37500 | 37550 | 37500 | 102 |
| 463 | 20230727 | 105100 | 5613208750 | 37500 | 37550 | 37550 | 37500 | 168 |
| 464 | 20230727 | 105000 | 5606904400 | 37550 | 37450 | 37550 | 37450 | 1254 |
| 465 | 20230727 | 104900 | 5559880000 | 37500 | 37450 | 37500 | 37300 | 135 |
| 466 | 20230727 | 104800 | 5554824200 | 37450 | 37450 | 37500 | 37450 | 202 |
| 467 | 20230727 | 104700 | 5547254850 | 37500 | 37350 | 37500 | 37300 | 994 |
| 468 | 20230727 | 104600 | 5510050200 | 37400 | 37300 | 37400 | 37300 | 4 |
| 469 | 20230727 | 104500 | 5509900700 | 37300 | 37350 | 37400 | 37300 | 96 |
| 470 | 20230727 | 104400 | 5506312700 | 37300 | 37350 | 37400 | 37300 | 298 |
| 471 | 20230727 | 104300 | 5495184450 | 37300 | 37300 | 37400 | 37300 | 1591 |
| 472 | 20230727 | 104200 | 5435840050 | 37200 | 37250 | 37450 | 37150 | 1302 |
| 473 | 20230727 | 104100 | 5387334800 | 37250 | 37350 | 37350 | 37250 | 86 |
| 474 | 20230727 | 104000 | 5384126250 | 37450 | 37300 | 37450 | 37300 | 655 |
| 475 | 20230727 | 103900 | 5359694100 | 37350 | 37450 | 37450 | 37250 | 659 |
| 476 | 20230727 | 103800 | 5335124350 | 37300 | 37350 | 37450 | 37300 | 1834 |
| 477 | 20230727 | 103700 | 5266650100 | 37350 | 37400 | 37500 | 37350 | 305 |
| 478 | 20230727 | 103600 | 5255247750 | 37400 | 37500 | 37550 | 37400 | 276 |
| 479 | 20230727 | 103500 | 5244910200 | 37400 | 37450 | 37550 | 37400 | 726 |
| 480 | 20230727 | 103400 | 5217710000 | 37500 | 37550 | 37550 | 37500 | 990 |
| 481 | 20230727 | 103300 | 5180552800 | 37600 | 37600 | 37650 | 37550 | 422 |
| 482 | 20230727 | 103200 | 5164672100 | 37600 | 37600 | 37650 | 37550 | 314 |
| 483 | 20230727 | 103100 | 5152864550 | 37600 | 37500 | 37650 | 37500 | 1226 |
| 484 | 20230727 | 103000 | 5106745700 | 37600 | 37500 | 37600 | 37500 | 262 |
| 485 | 20230727 | 102900 | 5096906100 | 37500 | 37500 | 37550 | 37450 | 77 |
| 486 | 20230727 | 102800 | 5094018850 | 37600 | 37500 | 37600 | 37450 | 322 |
| 487 | 20230727 | 102700 | 5081945150 | 37600 | 37600 | 37600 | 37500 | 67 |
| 488 | 20230727 | 102600 | 5079427550 | 37500 | 37600 | 37600 | 37500 | 296 |
| 489 | 20230727 | 102500 | 5068311750 | 37450 | 37550 | 37600 | 37450 | 466 |
| 490 | 20230727 | 102400 | 5050821400 | 37600 | 37600 | 37600 | 37500 | 175 |
| 491 | 20230727 | 102300 | 5044249600 | 37550 | 37550 | 37600 | 37500 | 1304 |
| 492 | 20230727 | 102200 | 4995225050 | 37550 | 37600 | 37600 | 37450 | 273 |
| 493 | 20230727 | 102100 | 4984986350 | 37600 | 37350 | 37600 | 37250 | 1691 |
| 494 | 20230727 | 102000 | 4921660450 | 37250 | 37300 | 37350 | 37150 | 1595 |
| 495 | 20230727 | 101900 | 4862303500 | 37250 | 37350 | 37350 | 37250 | 870 |
| 496 | 20230727 | 101800 | 4829837950 | 37400 | 37400 | 37400 | 37350 | 137 |
| 497 | 20230727 | 101700 | 4824718800 | 37400 | 37500 | 37500 | 37400 | 1185 |
| 498 | 20230727 | 101600 | 4780342300 | 37450 | 37500 | 37500 | 37350 | 272 |
| 499 | 20230727 | 101500 | 4770164500 | 37500 | 37450 | 37500 | 37350 | 323 |
| 500 | 20230727 | 101400 | 4758065500 | 37350 | 37500 | 37500 | 37300 | 1890 |
| 501 | 20230727 | 101300 | 4687310550 | 37450 | 37350 | 37500 | 37300 | 708 |
| 502 | 20230727 | 101200 | 4660842500 | 37350 | 37350 | 37350 | 37200 | 1779 |
| 503 | 20230727 | 101100 | 4594643400 | 37300 | 37400 | 37400 | 37300 | 1037 |
| 504 | 20230727 | 101000 | 4555912150 | 37400 | 37500 | 37500 | 37350 | 268 |
| 505 | 20230727 | 100900 | 4545887450 | 37550 | 37600 | 37700 | 37550 | 407 |
| 506 | 20230727 | 100800 | 4530571200 | 37650 | 37700 | 37750 | 37600 | 3679 |
| 507 | 20230727 | 100700 | 4392105950 | 37700 | 37500 | 37700 | 37500 | 125 |
| 508 | 20230727 | 100600 | 4387410500 | 37500 | 37400 | 37500 | 37250 | 2887 |
| 509 | 20230727 | 100500 | 4279580850 | 37400 | 37400 | 37450 | 37300 | 346 |
| 510 | 20230727 | 100400 | 4266646250 | 37250 | 37400 | 37450 | 37250 | 859 |
| 511 | 20230727 | 100300 | 4234592450 | 37350 | 37400 | 37500 | 37350 | 617 |
| 512 | 20230727 | 100200 | 4211533700 | 37400 | 37550 | 37800 | 37300 | 7510 |
| 513 | 20230727 | 100100 | 3928862550 | 37550 | 37250 | 37550 | 37250 | 5219 |
| 514 | 20230727 | 100000 | 3733299600 | 37250 | 37150 | 37250 | 37100 | 554 |
| 515 | 20230727 | 095900 | 3712695150 | 37150 | 37100 | 37250 | 37100 | 1073 |
| 516 | 20230727 | 095800 | 3672864800 | 37250 | 37200 | 37250 | 37100 | 115 |
| 517 | 20230727 | 095700 | 3668582950 | 37200 | 37200 | 37250 | 37050 | 1278 |
| 518 | 20230727 | 095600 | 3621144400 | 37200 | 37150 | 37250 | 37150 | 171 |
| 519 | 20230727 | 095500 | 3614791200 | 37150 | 37050 | 37150 | 37050 | 38 |
| 520 | 20230727 | 095400 | 3613382500 | 37050 | 37200 | 37250 | 37050 | 53 |
| 521 | 20230727 | 095300 | 3611409150 | 37200 | 37050 | 37200 | 37050 | 613 |
| 522 | 20230727 | 095200 | 3588672550 | 37050 | 37000 | 37150 | 37000 | 587 |
| 523 | 20230727 | 095100 | 3566897750 | 37000 | 37100 | 37250 | 37000 | 542 |
| 524 | 20230727 | 095000 | 3546793950 | 37100 | 37100 | 37200 | 37100 | 1079 |
| 525 | 20230727 | 094900 | 3506762550 | 37200 | 37050 | 37250 | 37000 | 1827 |
| 526 | 20230727 | 094800 | 3439123750 | 37100 | 37300 | 37300 | 37100 | 810 |
| 527 | 20230727 | 094700 | 3409031450 | 37300 | 37250 | 37300 | 37150 | 1069 |
| 528 | 20230727 | 094600 | 3369207650 | 37250 | 37300 | 37450 | 37150 | 875 |
| 529 | 20230727 | 094500 | 3336593550 | 37450 | 37350 | 37450 | 37300 | 372 |
| 530 | 20230727 | 094400 | 3322684150 | 37300 | 37400 | 37400 | 37300 | 169 |
| 531 | 20230727 | 094300 | 3316375800 | 37450 | 37550 | 37550 | 37350 | 2208 |
| 532 | 20230727 | 094200 | 3233649700 | 37550 | 37400 | 37550 | 37350 | 1243 |
| 533 | 20230727 | 094100 | 3187071950 | 37300 | 37300 | 37350 | 37200 | 3356 |
| 534 | 20230727 | 094000 | 3061887800 | 37300 | 37100 | 37300 | 37100 | 377 |
| 535 | 20230727 | 093900 | 3047866800 | 37200 | 37150 | 37300 | 37000 | 1002 |
| 536 | 20230727 | 093800 | 3010611200 | 37100 | 37000 | 37100 | 36950 | 1218 |
| 537 | 20230727 | 093700 | 2965562650 | 37000 | 37100 | 37100 | 37000 | 2276 |
| 538 | 20230727 | 093600 | 2881270150 | 37150 | 37200 | 37350 | 37100 | 1756 |
| 539 | 20230727 | 093500 | 2816002900 | 37350 | 37350 | 37350 | 37250 | 731 |
| 540 | 20230727 | 093400 | 2788743850 | 37350 | 37350 | 37350 | 37250 | 377 |
| 541 | 20230727 | 093300 | 2774679050 | 37300 | 37500 | 37500 | 37250 | 2525 |
| 542 | 20230727 | 093200 | 2680471500 | 37500 | 37450 | 37550 | 37350 | 5011 |
| 543 | 20230727 | 093100 | 2492739550 | 37500 | 37450 | 37500 | 37350 | 784 |
| 544 | 20230727 | 093000 | 2463397100 | 37450 | 37350 | 37450 | 37350 | 1820 |
| 545 | 20230727 | 092900 | 2395333750 | 37300 | 37250 | 37450 | 37250 | 2051 |
| 546 | 20230727 | 092800 | 2318741900 | 37250 | 37300 | 37300 | 37150 | 1345 |
| 547 | 20230727 | 092700 | 2268586600 | 37300 | 37250 | 37300 | 37150 | 1096 |
| 548 | 20230727 | 092600 | 2227771100 | 37250 | 37100 | 37250 | 37000 | 2220 |
| 549 | 20230727 | 092500 | 2145498450 | 37100 | 37050 | 37250 | 37000 | 3253 |
| 550 | 20230727 | 092400 | 2024688000 | 37050 | 36900 | 37100 | 36800 | 3592 |
| 551 | 20230727 | 092300 | 1891739550 | 36900 | 36650 | 36900 | 36650 | 2087 |
| 552 | 20230727 | 092200 | 1814927500 | 36650 | 36700 | 36700 | 36600 | 1876 |
| 553 | 20230727 | 092100 | 1746229500 | 36650 | 36700 | 36850 | 36650 | 1716 |
| 554 | 20230727 | 092000 | 1683258950 | 36650 | 36750 | 36850 | 36650 | 771 |
| 555 | 20230727 | 091900 | 1654958250 | 36750 | 36700 | 36900 | 36700 | 286 |
| 556 | 20230727 | 091800 | 1644426050 | 36900 | 36700 | 36900 | 36650 | 2017 |
| 557 | 20230727 | 091700 | 1570393000 | 36850 | 36900 | 36900 | 36650 | 1168 |
| 558 | 20230727 | 091600 | 1527479100 | 36900 | 36800 | 36950 | 36650 | 1833 |
| 559 | 20230727 | 091500 | 1460011550 | 36900 | 36700 | 36900 | 36500 | 637 |
| 560 | 20230727 | 091400 | 1436591200 | 36650 | 36450 | 36650 | 36450 | 2390 |
| 561 | 20230727 | 091300 | 1349252500 | 36600 | 36600 | 36600 | 36500 | 764 |
| 562 | 20230727 | 091200 | 1321345950 | 36650 | 36500 | 36650 | 36450 | 2089 |
| 563 | 20230727 | 091100 | 1245082600 | 36500 | 36600 | 36650 | 36450 | 1802 |
| 564 | 20230727 | 091000 | 1179281450 | 36500 | 36650 | 36800 | 36450 | 3102 |
| 565 | 20230727 | 090900 | 1065639600 | 36600 | 36600 | 36600 | 36350 | 3378 |
| 566 | 20230727 | 090800 | 942425650 | 36500 | 36650 | 36650 | 36450 | 1756 |
| 567 | 20230727 | 090700 | 878219400 | 36650 | 36750 | 36800 | 36550 | 2093 |
| 568 | 20230727 | 090600 | 801498400 | 36800 | 36700 | 36800 | 36650 | 631 |
| 569 | 20230727 | 090500 | 778336350 | 36700 | 37000 | 37000 | 36700 | 868 |
| 570 | 20230727 | 090400 | 746394450 | 37000 | 37000 | 37050 | 36600 | 5050 |
| 571 | 20230727 | 090300 | 560646450 | 37000 | 37150 | 37200 | 37000 | 2626 |
| 572 | 20230727 | 090200 | 463344650 | 37150 | 36950 | 37200 | 36950 | 4967 |
| 573 | 20230727 | 090100 | 278961850 | 36950 | 36850 | 37150 | 36800 | 3070 |
| 574 | 20230727 | 090000 | 165604800 | 36900 | 36800 | 36900 | 36800 | 4499 |