32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 3 | 20230727 | 183100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20230727 | 183000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20230727 | 182900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20230727 | 182800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20230727 | 182700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20230727 | 182600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20230727 | 182500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20230727 | 182400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20230727 | 182300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20230727 | 182200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20230727 | 182100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20230727 | 182000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20230727 | 181900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20230727 | 181800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20230727 | 181700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20230727 | 181600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20230727 | 181500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20230727 | 181400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20230727 | 181300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20230727 | 181200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20230727 | 181100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20230727 | 181000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20230727 | 180900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20230727 | 180800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20230727 | 180700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20230727 | 180600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20230727 | 180500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20230727 | 180400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20230727 | 180300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20230727 | 180200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 33 | 20230727 | 180100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20230727 | 180000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20230727 | 175900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20230727 | 175800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20230727 | 175700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20230727 | 175600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20230727 | 175500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20230727 | 175400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20230727 | 175300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20230727 | 175200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20230727 | 175100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20230727 | 175000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20230727 | 174900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20230727 | 174800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20230727 | 174700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20230727 | 174600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20230727 | 174500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20230727 | 174400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20230727 | 174300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20230727 | 174200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20230727 | 174100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20230727 | 174000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20230727 | 173900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20230727 | 173800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20230727 | 173700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20230727 | 173600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20230727 | 173500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20230727 | 173400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20230727 | 173300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20230727 | 173200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 63 | 20230727 | 173100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20230727 | 173000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20230727 | 172900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20230727 | 172800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20230727 | 172700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20230727 | 172600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20230727 | 172500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20230727 | 172400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20230727 | 172300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20230727 | 172200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20230727 | 172100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20230727 | 172000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20230727 | 171900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20230727 | 171800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20230727 | 171700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20230727 | 171600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20230727 | 171500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20230727 | 171400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20230727 | 171300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20230727 | 171200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20230727 | 171100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20230727 | 171000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20230727 | 170900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20230727 | 170800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20230727 | 170700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20230727 | 170600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20230727 | 170500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20230727 | 170400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20230727 | 170300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20230727 | 170200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 93 | 20230727 | 170100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20230727 | 170000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20230727 | 165900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20230727 | 165800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20230727 | 165700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20230727 | 165600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20230727 | 165500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20230727 | 165400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20230727 | 165300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20230727 | 165200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20230727 | 165100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20230727 | 165000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20230727 | 164900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20230727 | 164800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20230727 | 164700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20230727 | 164600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20230727 | 164500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20230727 | 164400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20230727 | 164300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20230727 | 164200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20230727 | 164100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20230727 | 164000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20230727 | 163900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20230727 | 163800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20230727 | 163700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20230727 | 163600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20230727 | 163500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20230727 | 163400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20230727 | 163300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20230727 | 163200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 123 | 20230727 | 163100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20230727 | 163000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20230727 | 162900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20230727 | 162800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20230727 | 162700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20230727 | 162600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20230727 | 162500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20230727 | 162400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20230727 | 162300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20230727 | 162200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20230727 | 162100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20230727 | 162000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20230727 | 161900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20230727 | 161800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20230727 | 161700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20230727 | 161600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20230727 | 161500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20230727 | 161400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20230727 | 161300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20230727 | 161200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20230727 | 161100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20230727 | 161000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20230727 | 160900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20230727 | 160800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20230727 | 160700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20230727 | 160600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20230727 | 160500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20230727 | 160400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20230727 | 160300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20230727 | 160200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 153 | 20230727 | 160100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20230727 | 160000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20230727 | 155900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20230727 | 155800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20230727 | 155700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20230727 | 155600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20230727 | 155500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20230727 | 155400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20230727 | 155300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20230727 | 155200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20230727 | 155100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20230727 | 155000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20230727 | 154900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20230727 | 154800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20230727 | 154700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20230727 | 154600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20230727 | 154500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20230727 | 154400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20230727 | 154300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20230727 | 154200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20230727 | 154100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20230727 | 154000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20230727 | 153900 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20230727 | 153800 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20230727 | 153700 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20230727 | 153600 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20230727 | 153500 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20230727 | 153400 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20230727 | 153300 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20230727 | 153200 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 183 | 20230727 | 153100 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20230727 | 153000 | 68720151450 | 36400 | 36400 | 36400 | 36400 | 40247 |
| 185 | 20230727 | 152900 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20230727 | 152800 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20230727 | 152700 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20230727 | 152600 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20230727 | 152500 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20230727 | 152400 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20230727 | 152300 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20230727 | 152200 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20230727 | 152100 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20230727 | 152000 | 67255160650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20230727 | 151900 | 67255160650 | 36500 | 36500 | 36600 | 36450 | 2760 |
| 196 | 20230727 | 151800 | 67154322900 | 36550 | 36500 | 36550 | 36450 | 4534 |
| 197 | 20230727 | 151700 | 66988750100 | 36500 | 36550 | 36600 | 36500 | 2704 |
| 198 | 20230727 | 151600 | 66890003950 | 36550 | 36500 | 36550 | 36400 | 8894 |
| 199 | 20230727 | 151500 | 66565450750 | 36450 | 36550 | 36550 | 36450 | 1827 |
| 200 | 20230727 | 151400 | 66498774150 | 36550 | 36500 | 36550 | 36450 | 4107 |
| 201 | 20230727 | 151300 | 66348910650 | 36450 | 36550 | 36550 | 36450 | 6485 |
| 202 | 20230727 | 151200 | 66112365600 | 36500 | 36550 | 36550 | 36450 | 4232 |
| 203 | 20230727 | 151100 | 65957893650 | 36500 | 36550 | 36550 | 36500 | 2671 |
| 204 | 20230727 | 151000 | 65860390500 | 36500 | 36550 | 36600 | 36500 | 3057 |
| 205 | 20230727 | 150900 | 65748738850 | 36600 | 36650 | 36650 | 36550 | 1245 |
| 206 | 20230727 | 150800 | 65703168750 | 36600 | 36600 | 36650 | 36550 | 1619 |
| 207 | 20230727 | 150700 | 65643914600 | 36600 | 36600 | 36600 | 36550 | 1795 |
| 208 | 20230727 | 150600 | 65578263000 | 36550 | 36550 | 36550 | 36500 | 3541 |
| 209 | 20230727 | 150500 | 65448928250 | 36500 | 36550 | 36550 | 36450 | 4426 |
| 210 | 20230727 | 150400 | 65287260350 | 36500 | 36550 | 36550 | 36450 | 2891 |
| 211 | 20230727 | 150300 | 65181699200 | 36500 | 36600 | 36600 | 36500 | 2195 |
| 212 | 20230727 | 150200 | 65101485800 | 36550 | 36600 | 36600 | 36500 | 5322 |
| 213 | 20230727 | 150100 | 64907076150 | 36550 | 36450 | 36600 | 36400 | 7003 |
| 214 | 20230727 | 150000 | 64651433300 | 36450 | 36600 | 36600 | 36450 | 16353 |
| 215 | 20230727 | 145900 | 64054480500 | 36600 | 36600 | 36650 | 36500 | 3443 |
| 216 | 20230727 | 145800 | 63928545800 | 36600 | 36550 | 36600 | 36500 | 2603 |
| 217 | 20230727 | 145700 | 63833397000 | 36550 | 36650 | 36650 | 36500 | 7123 |
| 218 | 20230727 | 145600 | 63573119700 | 36600 | 36650 | 36650 | 36550 | 2739 |
| 219 | 20230727 | 145500 | 63472870650 | 36600 | 36650 | 36650 | 36550 | 3704 |
| 220 | 20230727 | 145400 | 63337345900 | 36650 | 36650 | 36700 | 36550 | 7339 |
| 221 | 20230727 | 145300 | 63068520850 | 36650 | 36650 | 36700 | 36650 | 2393 |
| 222 | 20230727 | 145200 | 62980799900 | 36650 | 36650 | 36700 | 36650 | 2550 |
| 223 | 20230727 | 145100 | 62887325700 | 36650 | 36750 | 36750 | 36600 | 3972 |
| 224 | 20230727 | 145000 | 62741703700 | 36750 | 36800 | 36800 | 36700 | 1950 |
| 225 | 20230727 | 144900 | 62670040600 | 36750 | 36700 | 36800 | 36700 | 1895 |
| 226 | 20230727 | 144800 | 62600408150 | 36700 | 36700 | 36750 | 36650 | 1985 |
| 227 | 20230727 | 144700 | 62527582400 | 36700 | 36750 | 36750 | 36650 | 2354 |
| 228 | 20230727 | 144600 | 62441193850 | 36700 | 36750 | 36750 | 36700 | 1914 |
| 229 | 20230727 | 144500 | 62370883650 | 36750 | 36700 | 36750 | 36650 | 2214 |
| 230 | 20230727 | 144400 | 62289616900 | 36650 | 36650 | 36700 | 36650 | 4085 |
| 231 | 20230727 | 144300 | 62139770400 | 36650 | 36800 | 36800 | 36650 | 1662 |
| 232 | 20230727 | 144200 | 62078769150 | 36800 | 36700 | 36800 | 36650 | 3265 |
| 233 | 20230727 | 144100 | 61958877050 | 36650 | 36600 | 36700 | 36550 | 3165 |
| 234 | 20230727 | 144000 | 61843016100 | 36550 | 36650 | 36700 | 36550 | 9679 |
| 235 | 20230727 | 143900 | 61488816950 | 36700 | 36700 | 36700 | 36650 | 1921 |
| 236 | 20230727 | 143800 | 61418396300 | 36700 | 36750 | 36750 | 36650 | 4243 |
| 237 | 20230727 | 143700 | 61262761200 | 36700 | 36750 | 36750 | 36650 | 4607 |
| 238 | 20230727 | 143600 | 61093732600 | 36700 | 36800 | 36800 | 36700 | 2489 |
| 239 | 20230727 | 143500 | 61002271600 | 36800 | 36800 | 36800 | 36750 | 1790 |
| 240 | 20230727 | 143400 | 60936465200 | 36800 | 36850 | 36850 | 36750 | 1910 |
| 241 | 20230727 | 143300 | 60866176550 | 36800 | 36850 | 36850 | 36750 | 3873 |
| 242 | 20230727 | 143200 | 60723667550 | 36800 | 36900 | 36900 | 36750 | 4810 |
| 243 | 20230727 | 143100 | 60546624650 | 36850 | 36800 | 36900 | 36800 | 2807 |
| 244 | 20230727 | 143000 | 60443223250 | 36800 | 36750 | 36850 | 36700 | 5807 |
| 245 | 20230727 | 142900 | 60229757550 | 36750 | 36800 | 36850 | 36700 | 6950 |
| 246 | 20230727 | 142800 | 59974167000 | 36850 | 36850 | 36850 | 36800 | 4386 |
| 247 | 20230727 | 142700 | 59812724750 | 36850 | 36850 | 36900 | 36850 | 2748 |
| 248 | 20230727 | 142600 | 59711446700 | 36850 | 36850 | 36900 | 36850 | 2180 |
| 249 | 20230727 | 142500 | 59631107100 | 36900 | 36850 | 36900 | 36850 | 1742 |
| 250 | 20230727 | 142400 | 59566895850 | 36900 | 36900 | 36900 | 36850 | 4567 |
| 251 | 20230727 | 142300 | 59398546700 | 36950 | 37050 | 37050 | 36850 | 31689 |
| 252 | 20230727 | 142200 | 58226271150 | 37050 | 37000 | 37050 | 37000 | 4513 |
| 253 | 20230727 | 142100 | 58059210950 | 37050 | 37050 | 37050 | 37000 | 2501 |
| 254 | 20230727 | 142000 | 57966591050 | 37000 | 37050 | 37050 | 37000 | 2836 |
| 255 | 20230727 | 141900 | 57861592700 | 37050 | 37050 | 37050 | 37000 | 2316 |
| 256 | 20230727 | 141800 | 57775882650 | 37000 | 37050 | 37050 | 37000 | 4149 |
| 257 | 20230727 | 141700 | 57622343550 | 37000 | 37100 | 37100 | 37000 | 2534 |
| 258 | 20230727 | 141600 | 57528465100 | 37100 | 37100 | 37100 | 37050 | 938 |
| 259 | 20230727 | 141500 | 57493700500 | 37100 | 37100 | 37100 | 37050 | 844 |
| 260 | 20230727 | 141400 | 57462410200 | 37050 | 37000 | 37100 | 37000 | 4810 |
| 261 | 20230727 | 141300 | 57284300050 | 37000 | 37050 | 37100 | 37000 | 8848 |
| 262 | 20230727 | 141200 | 56956701750 | 37100 | 37100 | 37100 | 37050 | 1886 |
| 263 | 20230727 | 141100 | 56886799900 | 37100 | 37050 | 37100 | 37050 | 3158 |
| 264 | 20230727 | 141000 | 56769738100 | 37100 | 37200 | 37250 | 37050 | 7481 |
| 265 | 20230727 | 140900 | 56491942950 | 37250 | 37250 | 37250 | 37200 | 1590 |
| 266 | 20230727 | 140800 | 56432729050 | 37250 | 37300 | 37300 | 37200 | 2372 |
| 267 | 20230727 | 140700 | 56344369200 | 37300 | 37250 | 37300 | 37250 | 974 |
| 268 | 20230727 | 140600 | 56308062550 | 37250 | 37300 | 37350 | 37250 | 1374 |
| 269 | 20230727 | 140500 | 56256837500 | 37350 | 37300 | 37350 | 37250 | 373 |
| 270 | 20230727 | 140400 | 56242924000 | 37300 | 37300 | 37350 | 37250 | 797 |
| 271 | 20230727 | 140300 | 56213202600 | 37300 | 37300 | 37300 | 37250 | 1825 |
| 272 | 20230727 | 140200 | 56145173250 | 37250 | 37300 | 37300 | 37250 | 1588 |
| 273 | 20230727 | 140100 | 56085959300 | 37250 | 37300 | 37300 | 37250 | 636 |
| 274 | 20230727 | 140000 | 56062257100 | 37300 | 37200 | 37300 | 37150 | 3500 |
| 275 | 20230727 | 135900 | 55931954350 | 37150 | 37250 | 37250 | 37150 | 790 |
| 276 | 20230727 | 135800 | 55902584900 | 37250 | 37250 | 37250 | 37200 | 422 |
| 277 | 20230727 | 135700 | 55886879350 | 37250 | 37200 | 37250 | 37150 | 1974 |
| 278 | 20230727 | 135600 | 55813496300 | 37200 | 37250 | 37300 | 37200 | 1738 |
| 279 | 20230727 | 135500 | 55748789800 | 37300 | 37300 | 37350 | 37250 | 2353 |
| 280 | 20230727 | 135400 | 55661019250 | 37300 | 37350 | 37350 | 37300 | 878 |
| 281 | 20230727 | 135300 | 55628246200 | 37350 | 37400 | 37400 | 37300 | 698 |
| 282 | 20230727 | 135200 | 55602200850 | 37350 | 37200 | 37400 | 37200 | 1586 |
| 283 | 20230727 | 135100 | 55543041550 | 37250 | 37150 | 37250 | 37150 | 7251 |
| 284 | 20230727 | 135000 | 55273310050 | 37150 | 37100 | 37250 | 37100 | 832 |
| 285 | 20230727 | 134900 | 55242365950 | 37150 | 37100 | 37150 | 37100 | 4180 |
| 286 | 20230727 | 134800 | 55087246900 | 37150 | 37100 | 37150 | 37050 | 2867 |
| 287 | 20230727 | 134700 | 54980879500 | 37100 | 37150 | 37150 | 37050 | 4888 |
| 288 | 20230727 | 134600 | 54799699350 | 37150 | 37200 | 37250 | 37100 | 3162 |
| 289 | 20230727 | 134500 | 54682228100 | 37250 | 37150 | 37300 | 37150 | 3735 |
| 290 | 20230727 | 134400 | 54543315700 | 37200 | 37250 | 37250 | 37150 | 2781 |
| 291 | 20230727 | 134300 | 54439815050 | 37250 | 37250 | 37300 | 37250 | 1197 |
| 292 | 20230727 | 134200 | 54395204400 | 37300 | 37250 | 37300 | 37250 | 717 |
| 293 | 20230727 | 134100 | 54368478550 | 37250 | 37350 | 37350 | 37250 | 1652 |
| 294 | 20230727 | 134000 | 54306874950 | 37350 | 37300 | 37350 | 37300 | 632 |
| 295 | 20230727 | 133900 | 54283279150 | 37300 | 37350 | 37350 | 37300 | 902 |
| 296 | 20230727 | 133800 | 54249602450 | 37300 | 37450 | 37450 | 37300 | 3051 |
| 297 | 20230727 | 133700 | 54135522150 | 37450 | 37450 | 37500 | 37450 | 2853 |
| 298 | 20230727 | 133600 | 54028638150 | 37500 | 37500 | 37500 | 37450 | 1206 |
| 299 | 20230727 | 133500 | 53983450750 | 37500 | 37500 | 37500 | 37400 | 1656 |
| 300 | 20230727 | 133400 | 53921410100 | 37500 | 37450 | 37550 | 37450 | 2198 |
| 301 | 20230727 | 133300 | 53838982900 | 37500 | 37450 | 37550 | 37450 | 1848 |
| 302 | 20230727 | 133200 | 53769697250 | 37400 | 37350 | 37400 | 37300 | 2405 |
| 303 | 20230727 | 133100 | 53679860700 | 37300 | 37250 | 37350 | 37200 | 2532 |
| 304 | 20230727 | 133000 | 53585446150 | 37200 | 37250 | 37250 | 37200 | 750 |
| 305 | 20230727 | 132900 | 53557536550 | 37250 | 37200 | 37300 | 37200 | 926 |
| 306 | 20230727 | 132800 | 53523059550 | 37250 | 37250 | 37250 | 37200 | 1808 |
| 307 | 20230727 | 132700 | 53455748200 | 37200 | 37250 | 37300 | 37200 | 2399 |
| 308 | 20230727 | 132600 | 53366387800 | 37250 | 37200 | 37300 | 37150 | 2558 |
| 309 | 20230727 | 132500 | 53271117700 | 37200 | 37150 | 37200 | 37100 | 2299 |
| 310 | 20230727 | 132400 | 53185652550 | 37100 | 37150 | 37150 | 37100 | 955 |
| 311 | 20230727 | 132300 | 53150198450 | 37150 | 37050 | 37200 | 37050 | 1175 |
| 312 | 20230727 | 132200 | 53106590350 | 37050 | 36950 | 37100 | 36950 | 1331 |
| 313 | 20230727 | 132100 | 53057312350 | 37000 | 36950 | 37000 | 36900 | 1278 |
| 314 | 20230727 | 132000 | 53010052100 | 36950 | 37050 | 37100 | 36950 | 3353 |
| 315 | 20230727 | 131900 | 52885974750 | 37050 | 37050 | 37100 | 36950 | 3218 |
| 316 | 20230727 | 131800 | 52766767900 | 37000 | 37000 | 37050 | 36950 | 1678 |
| 317 | 20230727 | 131700 | 52704652700 | 36950 | 36900 | 37000 | 36900 | 899 |
| 318 | 20230727 | 131600 | 52671431450 | 36950 | 36950 | 37000 | 36900 | 1486 |
| 319 | 20230727 | 131500 | 52616515100 | 36950 | 36950 | 37000 | 36950 | 1681 |
| 320 | 20230727 | 131400 | 52554393050 | 37000 | 37000 | 37100 | 36950 | 3160 |
| 321 | 20230727 | 131300 | 52437471850 | 37000 | 37000 | 37000 | 36950 | 1632 |
| 322 | 20230727 | 131200 | 52377115450 | 36950 | 36950 | 37050 | 36950 | 1216 |
| 323 | 20230727 | 131100 | 52332156400 | 36900 | 36950 | 37000 | 36900 | 1625 |
| 324 | 20230727 | 131000 | 52272114100 | 36950 | 37000 | 37000 | 36900 | 912 |
| 325 | 20230727 | 130900 | 52238416600 | 37000 | 37050 | 37050 | 36900 | 2024 |
| 326 | 20230727 | 130800 | 52163557000 | 37000 | 36950 | 37050 | 36900 | 1270 |
| 327 | 20230727 | 130700 | 52116596700 | 36900 | 36950 | 36950 | 36900 | 2458 |
| 328 | 20230727 | 130600 | 52025826000 | 36950 | 36950 | 37000 | 36900 | 788 |
| 329 | 20230727 | 130500 | 51996720250 | 36950 | 37000 | 37050 | 36950 | 2532 |
| 330 | 20230727 | 130400 | 51903077750 | 37000 | 37100 | 37100 | 37000 | 1641 |
| 331 | 20230727 | 130300 | 51842327150 | 37100 | 37150 | 37200 | 37050 | 2191 |
| 332 | 20230727 | 130200 | 51760949850 | 37100 | 37200 | 37200 | 37100 | 1557 |
| 333 | 20230727 | 130100 | 51703124500 | 37150 | 37250 | 37250 | 37150 | 741 |
| 334 | 20230727 | 130000 | 51675578550 | 37250 | 37150 | 37250 | 37100 | 2048 |
| 335 | 20230727 | 125900 | 51599491450 | 37150 | 37100 | 37150 | 37100 | 291 |
| 336 | 20230727 | 125800 | 51588687200 | 37150 | 37200 | 37200 | 37150 | 898 |
| 337 | 20230727 | 125700 | 51555326350 | 37200 | 37200 | 37200 | 37150 | 221 |
| 338 | 20230727 | 125600 | 51547109200 | 37150 | 37250 | 37250 | 37150 | 683 |
| 339 | 20230727 | 125500 | 51521713200 | 37250 | 37200 | 37250 | 37200 | 2117 |
| 340 | 20230727 | 125400 | 51442908000 | 37200 | 37200 | 37200 | 37100 | 1025 |
| 341 | 20230727 | 125300 | 51404845250 | 37200 | 37150 | 37250 | 37000 | 2000 |
| 342 | 20230727 | 125200 | 51330573850 | 37150 | 37050 | 37150 | 37050 | 935 |
| 343 | 20230727 | 125100 | 51295895300 | 37050 | 37100 | 37100 | 37050 | 634 |
| 344 | 20230727 | 125000 | 51272379900 | 37100 | 37050 | 37150 | 37050 | 879 |
| 345 | 20230727 | 124900 | 51239768900 | 37100 | 37100 | 37150 | 37050 | 1169 |
| 346 | 20230727 | 124800 | 51196422000 | 37100 | 37000 | 37100 | 36950 | 3246 |
| 347 | 20230727 | 124700 | 51076306750 | 37000 | 37050 | 37150 | 37000 | 3383 |
| 348 | 20230727 | 124600 | 50951100600 | 37100 | 37050 | 37100 | 37000 | 540 |
| 349 | 20230727 | 124500 | 50931094900 | 37000 | 36950 | 37050 | 36950 | 4566 |
| 350 | 20230727 | 124400 | 50762141900 | 36950 | 37050 | 37100 | 36900 | 6960 |
| 351 | 20230727 | 124300 | 50504645250 | 37050 | 37200 | 37200 | 37050 | 4132 |
| 352 | 20230727 | 124200 | 50351132800 | 37250 | 37250 | 37300 | 37200 | 1564 |
| 353 | 20230727 | 124100 | 50292902650 | 37200 | 37200 | 37250 | 37200 | 642 |
| 354 | 20230727 | 124000 | 50269004950 | 37250 | 37150 | 37250 | 37150 | 2266 |
| 355 | 20230727 | 123900 | 50184765050 | 37150 | 37150 | 37200 | 37150 | 427 |
| 356 | 20230727 | 123800 | 50168901650 | 37150 | 37250 | 37250 | 37150 | 2509 |
| 357 | 20230727 | 123700 | 50075617700 | 37250 | 37250 | 37300 | 37200 | 5170 |
| 358 | 20230727 | 123600 | 49882991600 | 37250 | 37200 | 37300 | 37200 | 4310 |
| 359 | 20230727 | 123500 | 49722458600 | 37200 | 37300 | 37300 | 37150 | 1385 |
| 360 | 20230727 | 123400 | 49670917550 | 37300 | 37150 | 37300 | 37150 | 1482 |
| 361 | 20230727 | 123300 | 49615760350 | 37150 | 37200 | 37200 | 37150 | 288 |
| 362 | 20230727 | 123200 | 49605053950 | 37200 | 37150 | 37200 | 37150 | 916 |
| 363 | 20230727 | 123100 | 49570993900 | 37200 | 37150 | 37200 | 37100 | 444 |
| 364 | 20230727 | 123000 | 49554500400 | 37150 | 37050 | 37150 | 37050 | 740 |
| 365 | 20230727 | 122900 | 49527059450 | 37150 | 37100 | 37200 | 37050 | 1086 |
| 366 | 20230727 | 122800 | 49486741750 | 37100 | 37100 | 37200 | 37050 | 1141 |
| 367 | 20230727 | 122700 | 49444385650 | 37100 | 37050 | 37100 | 36950 | 7750 |
| 368 | 20230727 | 122600 | 49157255550 | 37050 | 37150 | 37150 | 37050 | 2626 |
| 369 | 20230727 | 122500 | 49059881550 | 37150 | 37250 | 37250 | 37150 | 757 |
| 370 | 20230727 | 122400 | 49031741850 | 37200 | 37150 | 37200 | 37150 | 4187 |
| 371 | 20230727 | 122300 | 48876114000 | 37200 | 37100 | 37200 | 37050 | 2463 |
| 372 | 20230727 | 122200 | 48784648300 | 37100 | 37150 | 37150 | 37100 | 1006 |
| 373 | 20230727 | 122100 | 48747313050 | 37100 | 37050 | 37150 | 37050 | 887 |
| 374 | 20230727 | 122000 | 48714429850 | 37050 | 36950 | 37100 | 36900 | 3536 |
| 375 | 20230727 | 121900 | 48583544400 | 36900 | 37000 | 37000 | 36900 | 780 |
| 376 | 20230727 | 121800 | 48554716900 | 36950 | 37000 | 37150 | 36950 | 2149 |
| 377 | 20230727 | 121700 | 48475149700 | 37000 | 36850 | 37050 | 36850 | 5572 |
| 378 | 20230727 | 121600 | 48269274300 | 36850 | 36950 | 37050 | 36600 | 9384 |
| 379 | 20230727 | 121500 | 47924620750 | 36800 | 36850 | 37050 | 36650 | 13324 |
| 380 | 20230727 | 121400 | 47433655050 | 36900 | 36950 | 37000 | 36850 | 13459 |
| 381 | 20230727 | 121300 | 46937093300 | 36950 | 37100 | 37100 | 36950 | 25497 |
| 382 | 20230727 | 121200 | 45993566050 | 37100 | 37100 | 37150 | 37050 | 3908 |
| 383 | 20230727 | 121100 | 45848529550 | 37150 | 37200 | 37200 | 37100 | 3911 |
| 384 | 20230727 | 121000 | 45703317300 | 37250 | 37250 | 37350 | 37150 | 2879 |
| 385 | 20230727 | 120900 | 45596127750 | 37200 | 37150 | 37250 | 37050 | 8868 |
| 386 | 20230727 | 120800 | 45266732800 | 37150 | 37250 | 37250 | 37150 | 6766 |
| 387 | 20230727 | 120700 | 45015052850 | 37200 | 37250 | 37300 | 37200 | 7171 |
| 388 | 20230727 | 120600 | 44748074450 | 37250 | 37400 | 37450 | 37250 | 3533 |
| 389 | 20230727 | 120500 | 44616127850 | 37450 | 37500 | 37500 | 37400 | 793 |
| 390 | 20230727 | 120400 | 44586457600 | 37450 | 37400 | 37500 | 37350 | 4017 |
| 391 | 20230727 | 120300 | 44436339550 | 37400 | 37350 | 37400 | 37300 | 1017 |
| 392 | 20230727 | 120200 | 44398373250 | 37300 | 37350 | 37400 | 37300 | 1059 |
| 393 | 20230727 | 120100 | 44358836350 | 37350 | 37250 | 37400 | 37250 | 3835 |
| 394 | 20230727 | 120000 | 44215821550 | 37250 | 37200 | 37300 | 37200 | 12283 |
| 395 | 20230727 | 115900 | 43758468100 | 37250 | 37250 | 37300 | 37200 | 3250 |
| 396 | 20230727 | 115800 | 43637419950 | 37250 | 37400 | 37450 | 37200 | 9859 |
| 397 | 20230727 | 115700 | 43269787850 | 37400 | 37400 | 37450 | 37400 | 5144 |
| 398 | 20230727 | 115600 | 43077384550 | 37450 | 37400 | 37450 | 37400 | 1564 |
| 399 | 20230727 | 115500 | 43018882800 | 37400 | 37450 | 37450 | 37400 | 3103 |
| 400 | 20230727 | 115400 | 42902782700 | 37450 | 37350 | 37500 | 37350 | 3182 |
| 401 | 20230727 | 115300 | 42783722900 | 37350 | 37450 | 37500 | 37350 | 2668 |
| 402 | 20230727 | 115200 | 42683894800 | 37450 | 37400 | 37450 | 37400 | 1673 |
| 403 | 20230727 | 115100 | 42621265300 | 37450 | 37500 | 37550 | 37400 | 1976 |
| 404 | 20230727 | 115000 | 42547236950 | 37500 | 37550 | 37600 | 37500 | 2305 |
| 405 | 20230727 | 114900 | 42460702800 | 37550 | 37500 | 37550 | 37400 | 3957 |
| 406 | 20230727 | 114800 | 42312409300 | 37550 | 37550 | 37600 | 37500 | 1359 |
| 407 | 20230727 | 114700 | 42261388050 | 37600 | 37600 | 37650 | 37550 | 1794 |
| 408 | 20230727 | 114600 | 42194002350 | 37600 | 37700 | 37700 | 37600 | 1060 |
| 409 | 20230727 | 114500 | 42154091400 | 37650 | 37650 | 37700 | 37650 | 1115 |
| 410 | 20230727 | 114400 | 42112086200 | 37850 | 37600 | 37850 | 37500 | 4511 |
| 411 | 20230727 | 114300 | 41942344450 | 37500 | 37450 | 37550 | 37450 | 3480 |
| 412 | 20230727 | 114200 | 41811855450 | 37450 | 37400 | 37450 | 37350 | 2287 |
| 413 | 20230727 | 114100 | 41726302200 | 37400 | 37500 | 37500 | 37400 | 2529 |
| 414 | 20230727 | 114000 | 41631624250 | 37450 | 37500 | 37550 | 37450 | 2232 |
| 415 | 20230727 | 113900 | 41547956050 | 37500 | 37550 | 37550 | 37500 | 1356 |
| 416 | 20230727 | 113800 | 41497058650 | 37550 | 37600 | 37600 | 37500 | 1008 |
| 417 | 20230727 | 113700 | 41459224100 | 37550 | 37550 | 37650 | 37500 | 2050 |
| 418 | 20230727 | 113600 | 41382178250 | 37550 | 37600 | 37600 | 37500 | 1753 |
| 419 | 20230727 | 113500 | 41316353250 | 37550 | 37600 | 37650 | 37550 | 2370 |
| 420 | 20230727 | 113400 | 41227267550 | 37600 | 37600 | 37700 | 37600 | 1624 |
| 421 | 20230727 | 113300 | 41166132550 | 37600 | 37650 | 37700 | 37550 | 2072 |
| 422 | 20230727 | 113200 | 41088200550 | 37700 | 37650 | 37700 | 37600 | 1780 |
| 423 | 20230727 | 113100 | 41021218900 | 37650 | 37550 | 37650 | 37500 | 3110 |
| 424 | 20230727 | 113000 | 40904438300 | 37500 | 37450 | 37650 | 37400 | 9095 |
| 425 | 20230727 | 112900 | 40563151000 | 37450 | 37350 | 37550 | 37300 | 11493 |
| 426 | 20230727 | 112800 | 40133335150 | 37400 | 37400 | 37450 | 37350 | 5961 |
| 427 | 20230727 | 112700 | 39910541000 | 37400 | 37550 | 37600 | 37400 | 4843 |
| 428 | 20230727 | 112600 | 39729022950 | 37600 | 37450 | 37600 | 37400 | 3102 |
| 429 | 20230727 | 112500 | 39612718250 | 37450 | 37500 | 37500 | 37400 | 2416 |
| 430 | 20230727 | 112400 | 39522238300 | 37450 | 37500 | 37550 | 37450 | 1397 |
| 431 | 20230727 | 112300 | 39469866350 | 37500 | 37600 | 37600 | 37500 | 2644 |
| 432 | 20230727 | 112200 | 39370629450 | 37550 | 37550 | 37600 | 37500 | 2933 |
| 433 | 20230727 | 112100 | 39260537200 | 37550 | 37600 | 37600 | 37500 | 2943 |
| 434 | 20230727 | 112000 | 39150067150 | 37600 | 37600 | 37700 | 37500 | 4344 |
| 435 | 20230727 | 111900 | 38986915350 | 37600 | 37650 | 37700 | 37600 | 3700 |
| 436 | 20230727 | 111800 | 38847705900 | 37650 | 37600 | 37750 | 37600 | 2109 |
| 437 | 20230727 | 111700 | 38768265750 | 37600 | 37550 | 37650 | 37500 | 4029 |
| 438 | 20230727 | 111600 | 38616840650 | 37550 | 37450 | 37650 | 37350 | 8642 |
| 439 | 20230727 | 111500 | 38293193400 | 37450 | 37550 | 37600 | 37450 | 13518 |
| 440 | 20230727 | 111400 | 37786371750 | 37550 | 37600 | 37650 | 37550 | 3757 |
| 441 | 20230727 | 111300 | 37645148600 | 37600 | 37650 | 37700 | 37550 | 5646 |
| 442 | 20230727 | 111200 | 37432761200 | 37650 | 37750 | 37750 | 37650 | 6909 |
| 443 | 20230727 | 111100 | 37172498250 | 37700 | 37650 | 37750 | 37650 | 4010 |
| 444 | 20230727 | 111000 | 37021272700 | 37650 | 37750 | 37750 | 37650 | 6549 |
| 445 | 20230727 | 110900 | 36774437150 | 37700 | 37850 | 37900 | 37700 | 12706 |
| 446 | 20230727 | 110800 | 36294300950 | 37800 | 37900 | 37950 | 37800 | 4289 |
| 447 | 20230727 | 110700 | 36131902050 | 37950 | 37950 | 38000 | 37900 | 1646 |
| 448 | 20230727 | 110600 | 36069488400 | 37950 | 37950 | 38000 | 37900 | 3203 |
| 449 | 20230727 | 110500 | 35948027350 | 37950 | 38000 | 38050 | 37950 | 4514 |
| 450 | 20230727 | 110400 | 35776544750 | 38050 | 38100 | 38150 | 38050 | 4043 |
| 451 | 20230727 | 110300 | 35622620450 | 38100 | 38250 | 38300 | 38100 | 2807 |
| 452 | 20230727 | 110200 | 35515357250 | 38300 | 38250 | 38350 | 38050 | 8708 |
| 453 | 20230727 | 110100 | 35182752550 | 38250 | 38000 | 38250 | 38000 | 12859 |
| 454 | 20230727 | 110000 | 34693256750 | 38000 | 38050 | 38100 | 38000 | 19825 |
| 455 | 20230727 | 105900 | 33939657900 | 38100 | 38050 | 38100 | 38050 | 1197 |
| 456 | 20230727 | 105800 | 33894101150 | 38050 | 38050 | 38100 | 38050 | 1742 |
| 457 | 20230727 | 105700 | 33827811750 | 38100 | 38100 | 38150 | 38050 | 7582 |
| 458 | 20230727 | 105600 | 33539057700 | 38150 | 38100 | 38150 | 38100 | 1632 |
| 459 | 20230727 | 105500 | 33476831800 | 38150 | 38100 | 38200 | 38100 | 1705 |
| 460 | 20230727 | 105400 | 33411802000 | 38150 | 38200 | 38200 | 38150 | 2101 |
| 461 | 20230727 | 105300 | 33331637100 | 38200 | 38150 | 38200 | 38150 | 3119 |
| 462 | 20230727 | 105200 | 33212542600 | 38200 | 38250 | 38250 | 38100 | 5768 |
| 463 | 20230727 | 105100 | 32992273400 | 38250 | 38400 | 38400 | 38250 | 8527 |
| 464 | 20230727 | 105000 | 32665569550 | 38400 | 38400 | 38450 | 38350 | 3656 |
| 465 | 20230727 | 104900 | 32525196000 | 38450 | 38450 | 38500 | 38400 | 2703 |
| 466 | 20230727 | 104800 | 32421265550 | 38450 | 38450 | 38500 | 38400 | 2005 |
| 467 | 20230727 | 104700 | 32344169650 | 38450 | 38450 | 38500 | 38450 | 633 |
| 468 | 20230727 | 104600 | 32319828400 | 38500 | 38500 | 38500 | 38450 | 436 |
| 469 | 20230727 | 104500 | 32303052400 | 38550 | 38450 | 38550 | 38400 | 1646 |
| 470 | 20230727 | 104400 | 32239750600 | 38450 | 38550 | 38550 | 38400 | 3608 |
| 471 | 20230727 | 104300 | 32100987000 | 38550 | 38500 | 38550 | 38450 | 2366 |
| 472 | 20230727 | 104200 | 32009859850 | 38450 | 38450 | 38550 | 38450 | 1499 |
| 473 | 20230727 | 104100 | 31952160300 | 38450 | 38400 | 38450 | 38400 | 913 |
| 474 | 20230727 | 104000 | 31917061800 | 38400 | 38500 | 38550 | 38400 | 2717 |
| 475 | 20230727 | 103900 | 31812631400 | 38550 | 38550 | 38550 | 38500 | 534 |
| 476 | 20230727 | 103800 | 31792052900 | 38500 | 38500 | 38600 | 38500 | 2602 |
| 477 | 20230727 | 103700 | 31691847750 | 38500 | 38550 | 38600 | 38500 | 522 |
| 478 | 20230727 | 103600 | 31671724900 | 38600 | 38500 | 38600 | 38500 | 1955 |
| 479 | 20230727 | 103500 | 31596392950 | 38500 | 38450 | 38500 | 38400 | 1964 |
| 480 | 20230727 | 103400 | 31520847900 | 38450 | 38550 | 38550 | 38450 | 1530 |
| 481 | 20230727 | 103300 | 31461933000 | 38550 | 38700 | 38700 | 38500 | 1987 |
| 482 | 20230727 | 103200 | 31385179300 | 38700 | 38750 | 38750 | 38650 | 443 |
| 483 | 20230727 | 103100 | 31368039700 | 38750 | 38550 | 38750 | 38550 | 2821 |
| 484 | 20230727 | 103000 | 31258972600 | 38600 | 38450 | 38600 | 38400 | 5585 |
| 485 | 20230727 | 102900 | 31043840100 | 38400 | 38450 | 38450 | 38400 | 1159 |
| 486 | 20230727 | 102800 | 30999296400 | 38450 | 38450 | 38450 | 38400 | 2163 |
| 487 | 20230727 | 102700 | 30916203450 | 38400 | 38450 | 38500 | 38400 | 1692 |
| 488 | 20230727 | 102600 | 30851144250 | 38450 | 38550 | 38550 | 38450 | 3419 |
| 489 | 20230727 | 102500 | 30719513800 | 38500 | 38550 | 38550 | 38500 | 1372 |
| 490 | 20230727 | 102400 | 30666659300 | 38550 | 38550 | 38600 | 38550 | 698 |
| 491 | 20230727 | 102300 | 30639740250 | 38550 | 38750 | 38750 | 38550 | 1817 |
| 492 | 20230727 | 102200 | 30569554000 | 38750 | 38650 | 38750 | 38650 | 2189 |
| 493 | 20230727 | 102100 | 30484858200 | 38650 | 38400 | 38700 | 38350 | 2626 |
| 494 | 20230727 | 102000 | 30383639700 | 38350 | 38350 | 38350 | 38300 | 6366 |
| 495 | 20230727 | 101900 | 30139721200 | 38400 | 38500 | 38500 | 38350 | 2932 |
| 496 | 20230727 | 101800 | 30027092850 | 38500 | 38600 | 38700 | 38500 | 3584 |
| 497 | 20230727 | 101700 | 29888870900 | 38700 | 38750 | 38750 | 38600 | 3874 |
| 498 | 20230727 | 101600 | 29739162400 | 38750 | 38550 | 38800 | 38550 | 2431 |
| 499 | 20230727 | 101500 | 29644971800 | 38700 | 38600 | 38700 | 38450 | 3958 |
| 500 | 20230727 | 101400 | 29492354550 | 38600 | 38550 | 38650 | 38500 | 3607 |
| 501 | 20230727 | 101300 | 29353271400 | 38550 | 38500 | 38600 | 38450 | 5348 |
| 502 | 20230727 | 101200 | 29147390100 | 38550 | 38600 | 38600 | 38500 | 3117 |
| 503 | 20230727 | 101100 | 29027259250 | 38600 | 38600 | 38650 | 38550 | 1134 |
| 504 | 20230727 | 101000 | 28983499450 | 38650 | 38600 | 38650 | 38600 | 1468 |
| 505 | 20230727 | 100900 | 28926808150 | 38600 | 38800 | 38800 | 38600 | 4715 |
| 506 | 20230727 | 100800 | 28744432750 | 38750 | 38850 | 38850 | 38750 | 4960 |
| 507 | 20230727 | 100700 | 28551924650 | 38850 | 38850 | 38950 | 38800 | 2387 |
| 508 | 20230727 | 100600 | 28459156400 | 38850 | 39000 | 39050 | 38650 | 3146 |
| 509 | 20230727 | 100500 | 28337066650 | 39000 | 39200 | 39200 | 38900 | 6643 |
| 510 | 20230727 | 100400 | 28077455500 | 39250 | 39200 | 39250 | 39150 | 3460 |
| 511 | 20230727 | 100300 | 27941741950 | 39200 | 39000 | 39250 | 38850 | 8421 |
| 512 | 20230727 | 100200 | 27613486450 | 39000 | 38950 | 39050 | 38900 | 2544 |
| 513 | 20230727 | 100100 | 27514310200 | 38900 | 38700 | 39000 | 38700 | 2749 |
| 514 | 20230727 | 100000 | 27407534150 | 38700 | 38650 | 38750 | 38500 | 16798 |
| 515 | 20230727 | 095900 | 26759614150 | 38650 | 38850 | 38850 | 38550 | 6350 |
| 516 | 20230727 | 095800 | 26513895350 | 38850 | 38800 | 38850 | 38800 | 2658 |
| 517 | 20230727 | 095700 | 26410751600 | 38800 | 38950 | 38950 | 38800 | 2236 |
| 518 | 20230727 | 095600 | 26323855450 | 39000 | 38900 | 39100 | 38850 | 4856 |
| 519 | 20230727 | 095500 | 26134646150 | 38850 | 38850 | 38900 | 38700 | 4347 |
| 520 | 20230727 | 095400 | 25966012450 | 38800 | 38900 | 38950 | 38750 | 9489 |
| 521 | 20230727 | 095300 | 25597554000 | 38900 | 38950 | 39000 | 38900 | 1518 |
| 522 | 20230727 | 095200 | 25538439350 | 39000 | 38950 | 39050 | 38900 | 2273 |
| 523 | 20230727 | 095100 | 25449837300 | 38950 | 38900 | 39000 | 38850 | 3551 |
| 524 | 20230727 | 095000 | 25311628000 | 38900 | 38850 | 38950 | 38750 | 4614 |
| 525 | 20230727 | 094900 | 25132421650 | 38900 | 38850 | 38900 | 38850 | 1955 |
| 526 | 20230727 | 094800 | 25056427900 | 38750 | 39100 | 39100 | 38750 | 10881 |
| 527 | 20230727 | 094700 | 24633048800 | 39050 | 38800 | 39100 | 38800 | 11118 |
| 528 | 20230727 | 094600 | 24199412100 | 38800 | 38700 | 38800 | 38600 | 6096 |
| 529 | 20230727 | 094500 | 23963135850 | 38600 | 38450 | 38700 | 38400 | 3112 |
| 530 | 20230727 | 094400 | 23843166650 | 38450 | 38550 | 38550 | 38350 | 3769 |
| 531 | 20230727 | 094300 | 23698459250 | 38500 | 38300 | 38600 | 38300 | 5919 |
| 532 | 20230727 | 094200 | 23471088300 | 38300 | 38400 | 38450 | 38250 | 7343 |
| 533 | 20230727 | 094100 | 23189651700 | 38450 | 38500 | 38550 | 38400 | 2311 |
| 534 | 20230727 | 094000 | 23100745600 | 38550 | 38300 | 38550 | 38250 | 5142 |
| 535 | 20230727 | 093900 | 22903433500 | 38300 | 38500 | 38500 | 38250 | 3976 |
| 536 | 20230727 | 093800 | 22750856000 | 38450 | 38750 | 38800 | 38450 | 7252 |
| 537 | 20230727 | 093700 | 22470904500 | 38750 | 38750 | 38800 | 38700 | 3358 |
| 538 | 20230727 | 093600 | 22340802500 | 38700 | 39050 | 39250 | 38650 | 14035 |
| 539 | 20230727 | 093500 | 21794278850 | 39050 | 39100 | 39200 | 39050 | 5644 |
| 540 | 20230727 | 093400 | 21573398300 | 38950 | 39000 | 39200 | 38750 | 11808 |
| 541 | 20230727 | 093300 | 21113375650 | 38950 | 38700 | 39000 | 38600 | 13777 |
| 542 | 20230727 | 093200 | 20578647100 | 38700 | 38600 | 38750 | 38550 | 6441 |
| 543 | 20230727 | 093100 | 20329764850 | 38550 | 38550 | 38700 | 38500 | 10547 |
| 544 | 20230727 | 093000 | 19922701550 | 38550 | 38400 | 38550 | 38350 | 7979 |
| 545 | 20230727 | 092900 | 19615638950 | 38400 | 38250 | 38450 | 38150 | 9286 |
| 546 | 20230727 | 092800 | 19259489950 | 38200 | 38150 | 38300 | 38050 | 7137 |
| 547 | 20230727 | 092700 | 18986992300 | 38050 | 37950 | 38150 | 37900 | 6029 |
| 548 | 20230727 | 092600 | 18758091850 | 38050 | 38450 | 38450 | 37950 | 13268 |
| 549 | 20230727 | 092500 | 18251880650 | 38400 | 37950 | 38450 | 37950 | 11190 |
| 550 | 20230727 | 092400 | 17823421650 | 37950 | 38100 | 38200 | 37900 | 11505 |
| 551 | 20230727 | 092300 | 17385863800 | 38100 | 38050 | 38200 | 37900 | 8219 |
| 552 | 20230727 | 092200 | 17073468650 | 38050 | 38000 | 38200 | 37950 | 10563 |
| 553 | 20230727 | 092100 | 16671390900 | 38050 | 38050 | 38350 | 38000 | 16510 |
| 554 | 20230727 | 092000 | 16042041800 | 38100 | 38000 | 38250 | 38000 | 7543 |
| 555 | 20230727 | 091900 | 15754537000 | 38000 | 38400 | 38400 | 37950 | 29071 |
| 556 | 20230727 | 091800 | 14646698900 | 38450 | 38350 | 38550 | 38150 | 10589 |
| 557 | 20230727 | 091700 | 14239989950 | 38350 | 38550 | 38600 | 38100 | 19496 |
| 558 | 20230727 | 091600 | 13493647300 | 38550 | 38450 | 38750 | 38350 | 28089 |
| 559 | 20230727 | 091500 | 12409800450 | 38500 | 38350 | 38500 | 38300 | 15501 |
| 560 | 20230727 | 091400 | 11814940600 | 38400 | 38300 | 38400 | 38200 | 8533 |
| 561 | 20230727 | 091300 | 11487973200 | 38300 | 38550 | 38650 | 38200 | 13659 |
| 562 | 20230727 | 091200 | 10963018300 | 38500 | 38650 | 38900 | 38450 | 20082 |
| 563 | 20230727 | 091100 | 10186508000 | 38600 | 38200 | 38750 | 38200 | 10112 |
| 564 | 20230727 | 091000 | 9797198900 | 38200 | 38200 | 38350 | 38050 | 21877 |
| 565 | 20230727 | 090900 | 8961774150 | 38200 | 38000 | 38300 | 37900 | 14297 |
| 566 | 20230727 | 090800 | 8416378500 | 37950 | 38000 | 38150 | 37750 | 18945 |
| 567 | 20230727 | 090700 | 7697290550 | 38050 | 38700 | 38750 | 37800 | 42236 |
| 568 | 20230727 | 090600 | 6084268300 | 38750 | 39000 | 39200 | 38750 | 38332 |
| 569 | 20230727 | 090500 | 4591044600 | 39000 | 38950 | 39150 | 38700 | 19577 |
| 570 | 20230727 | 090400 | 3829041900 | 38950 | 39900 | 39900 | 38700 | 22513 |
| 571 | 20230727 | 090300 | 2944458850 | 39850 | 40300 | 40300 | 39850 | 22051 |
| 572 | 20230727 | 090200 | 2060891750 | 40300 | 40050 | 40300 | 40000 | 5662 |
| 573 | 20230727 | 090100 | 1833451150 | 39950 | 40150 | 40150 | 39850 | 6393 |
| 574 | 20230727 | 090000 | 1578218350 | 40150 | 40100 | 40500 | 40000 | 38414 |