31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 3 | 20230727 | 183200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230727 | 183100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230727 | 183000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230727 | 182900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230727 | 182800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230727 | 182700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230727 | 182600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230727 | 182500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230727 | 182400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230727 | 182300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230727 | 182200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230727 | 182100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230727 | 182000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230727 | 181900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230727 | 181800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230727 | 181700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230727 | 181600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230727 | 181500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230727 | 181400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230727 | 181300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230727 | 181200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230727 | 181100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230727 | 181000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230727 | 180900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230727 | 180800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230727 | 180700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230727 | 180600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230727 | 180500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230727 | 180400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230727 | 180300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 33 | 20230727 | 180200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230727 | 180100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230727 | 180000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230727 | 175900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230727 | 175800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230727 | 175700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230727 | 175600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230727 | 175500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230727 | 175400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230727 | 175300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230727 | 175200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230727 | 175100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230727 | 175000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230727 | 174900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230727 | 174800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230727 | 174700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230727 | 174600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230727 | 174500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230727 | 174400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230727 | 174300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230727 | 174200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230727 | 174100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230727 | 174000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230727 | 173900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230727 | 173800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230727 | 173700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230727 | 173600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230727 | 173500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230727 | 173400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230727 | 173300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 63 | 20230727 | 173200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230727 | 173100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230727 | 173000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230727 | 172900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230727 | 172800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230727 | 172700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230727 | 172600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230727 | 172500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230727 | 172400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230727 | 172300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230727 | 172200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230727 | 172100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230727 | 172000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230727 | 171900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230727 | 171800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230727 | 171700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230727 | 171600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230727 | 171500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230727 | 171400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230727 | 171300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230727 | 171200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230727 | 171100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230727 | 171000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230727 | 170900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230727 | 170800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230727 | 170700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230727 | 170600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230727 | 170500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230727 | 170400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230727 | 170300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 93 | 20230727 | 170200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230727 | 170100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230727 | 170000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230727 | 165900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230727 | 165800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230727 | 165700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230727 | 165600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230727 | 165500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230727 | 165400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230727 | 165300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230727 | 165200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230727 | 165100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230727 | 165000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230727 | 164900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230727 | 164800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230727 | 164700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230727 | 164600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230727 | 164500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230727 | 164400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230727 | 164300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230727 | 164200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230727 | 164100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230727 | 164000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230727 | 163900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230727 | 163800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230727 | 163700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230727 | 163600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230727 | 163500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230727 | 163400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230727 | 163300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 123 | 20230727 | 163200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230727 | 163100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230727 | 163000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230727 | 162900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230727 | 162800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230727 | 162700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230727 | 162600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230727 | 162500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230727 | 162400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230727 | 162300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230727 | 162200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230727 | 162100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230727 | 162000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230727 | 161900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230727 | 161800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230727 | 161700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230727 | 161600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230727 | 161500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230727 | 161400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230727 | 161300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230727 | 161200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230727 | 161100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230727 | 161000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230727 | 160900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230727 | 160800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230727 | 160700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230727 | 160600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230727 | 160500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230727 | 160400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230727 | 160300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 153 | 20230727 | 160200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230727 | 160100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230727 | 160000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230727 | 155900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230727 | 155800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230727 | 155700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230727 | 155600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230727 | 155500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230727 | 155400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230727 | 155300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230727 | 155200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230727 | 155100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230727 | 155000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230727 | 154900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230727 | 154800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230727 | 154700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230727 | 154600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230727 | 154500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230727 | 154400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230727 | 154300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230727 | 154200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230727 | 154100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230727 | 154000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230727 | 153900 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230727 | 153800 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230727 | 153700 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230727 | 153600 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230727 | 153500 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230727 | 153400 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230727 | 153300 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 183 | 20230727 | 153200 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230727 | 153100 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230727 | 153000 | 11960359200 | 29000 | 29000 | 29000 | 29000 | 17470 |
| 186 | 20230727 | 152900 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20230727 | 152800 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20230727 | 152700 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20230727 | 152600 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20230727 | 152500 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20230727 | 152400 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20230727 | 152300 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20230727 | 152200 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20230727 | 152100 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20230727 | 152000 | 11453729200 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20230727 | 151900 | 11453729200 | 28950 | 29000 | 29000 | 28950 | 366 |
| 197 | 20230727 | 151800 | 11443116900 | 29000 | 29000 | 29050 | 28950 | 659 |
| 198 | 20230727 | 151700 | 11424005000 | 29000 | 29100 | 29100 | 29000 | 553 |
| 199 | 20230727 | 151600 | 11407940050 | 29050 | 29100 | 29100 | 28950 | 629 |
| 200 | 20230727 | 151500 | 11389660100 | 29100 | 29100 | 29100 | 29050 | 1189 |
| 201 | 20230727 | 151400 | 11355090600 | 29100 | 29100 | 29100 | 29000 | 1969 |
| 202 | 20230727 | 151300 | 11297857900 | 29050 | 29150 | 29150 | 29000 | 3751 |
| 203 | 20230727 | 151200 | 11188879600 | 29100 | 29100 | 29150 | 29050 | 1151 |
| 204 | 20230727 | 151100 | 11155368350 | 29100 | 29100 | 29100 | 29000 | 1061 |
| 205 | 20230727 | 151000 | 11124530900 | 29050 | 29100 | 29150 | 29050 | 3515 |
| 206 | 20230727 | 150900 | 11022155550 | 29100 | 29100 | 29150 | 29000 | 1102 |
| 207 | 20230727 | 150800 | 10990102100 | 29100 | 29100 | 29150 | 29000 | 2700 |
| 208 | 20230727 | 150700 | 10911582650 | 29050 | 29150 | 29150 | 29000 | 1898 |
| 209 | 20230727 | 150600 | 10856413450 | 29050 | 29100 | 29150 | 29050 | 1572 |
| 210 | 20230727 | 150500 | 10810648450 | 29100 | 29100 | 29150 | 29000 | 2101 |
| 211 | 20230727 | 150400 | 10749540750 | 29100 | 29100 | 29100 | 29050 | 1066 |
| 212 | 20230727 | 150300 | 10718530450 | 29100 | 29100 | 29150 | 29050 | 1881 |
| 213 | 20230727 | 150200 | 10663818700 | 29100 | 29100 | 29150 | 29050 | 1082 |
| 214 | 20230727 | 150100 | 10632327650 | 29050 | 29200 | 29200 | 29050 | 1830 |
| 215 | 20230727 | 150000 | 10578988350 | 29150 | 29200 | 29200 | 29100 | 1489 |
| 216 | 20230727 | 145900 | 10535521200 | 29100 | 29150 | 29200 | 29100 | 2825 |
| 217 | 20230727 | 145800 | 10453135550 | 29150 | 29150 | 29150 | 29100 | 3209 |
| 218 | 20230727 | 145700 | 10359596900 | 29150 | 29150 | 29150 | 29100 | 2689 |
| 219 | 20230727 | 145600 | 10281219250 | 29150 | 29100 | 29150 | 29050 | 3895 |
| 220 | 20230727 | 145500 | 10167823550 | 29100 | 29100 | 29100 | 29050 | 1959 |
| 221 | 20230727 | 145400 | 10110818350 | 29100 | 29100 | 29100 | 29050 | 2178 |
| 222 | 20230727 | 145300 | 10047455500 | 29100 | 29000 | 29100 | 29000 | 3272 |
| 223 | 20230727 | 145200 | 9952381750 | 29050 | 29050 | 29050 | 29000 | 2823 |
| 224 | 20230727 | 145100 | 9870385650 | 29050 | 29000 | 29050 | 29000 | 2729 |
| 225 | 20230727 | 145000 | 9791151850 | 29000 | 29000 | 29000 | 28950 | 1261 |
| 226 | 20230727 | 144900 | 9754590150 | 29000 | 29000 | 29000 | 28900 | 819 |
| 227 | 20230727 | 144800 | 9730857150 | 28900 | 29000 | 29000 | 28900 | 1410 |
| 228 | 20230727 | 144700 | 9690044600 | 29000 | 28950 | 29000 | 28850 | 732 |
| 229 | 20230727 | 144600 | 9668844450 | 28950 | 28950 | 29000 | 28900 | 1402 |
| 230 | 20230727 | 144500 | 9628255750 | 28950 | 28900 | 28950 | 28850 | 916 |
| 231 | 20230727 | 144400 | 9601781500 | 28900 | 28900 | 28950 | 28850 | 835 |
| 232 | 20230727 | 144300 | 9577636450 | 28950 | 28950 | 28950 | 28900 | 1092 |
| 233 | 20230727 | 144200 | 9546048250 | 28950 | 28950 | 28950 | 28900 | 805 |
| 234 | 20230727 | 144100 | 9522755050 | 28950 | 29000 | 29000 | 28950 | 1961 |
| 235 | 20230727 | 144000 | 9465932100 | 29000 | 29000 | 29000 | 28950 | 900 |
| 236 | 20230727 | 143900 | 9439834000 | 29000 | 29000 | 29000 | 28950 | 815 |
| 237 | 20230727 | 143800 | 9416204950 | 28950 | 29000 | 29000 | 28950 | 706 |
| 238 | 20230727 | 143700 | 9395737500 | 29000 | 29000 | 29000 | 28950 | 468 |
| 239 | 20230727 | 143600 | 9382171550 | 28950 | 29000 | 29000 | 28950 | 724 |
| 240 | 20230727 | 143500 | 9361177250 | 28950 | 29000 | 29000 | 28900 | 842 |
| 241 | 20230727 | 143400 | 9336781850 | 29000 | 29000 | 29000 | 28900 | 937 |
| 242 | 20230727 | 143300 | 9309627450 | 28950 | 29000 | 29000 | 28950 | 486 |
| 243 | 20230727 | 143200 | 9295545800 | 29000 | 29000 | 29000 | 28900 | 2649 |
| 244 | 20230727 | 143100 | 9218842650 | 28950 | 28950 | 29000 | 28950 | 761 |
| 245 | 20230727 | 143000 | 9196780850 | 29000 | 29000 | 29000 | 28950 | 501 |
| 246 | 20230727 | 142900 | 9182252150 | 29000 | 29000 | 29050 | 28950 | 753 |
| 247 | 20230727 | 142800 | 9160418100 | 29000 | 29050 | 29050 | 28950 | 649 |
| 248 | 20230727 | 142700 | 9141578100 | 29000 | 29000 | 29050 | 28950 | 2606 |
| 249 | 20230727 | 142600 | 9065952550 | 29000 | 29050 | 29100 | 28950 | 3466 |
| 250 | 20230727 | 142500 | 8965302800 | 29050 | 29050 | 29050 | 29000 | 395 |
| 251 | 20230727 | 142400 | 8953828150 | 29050 | 28950 | 29050 | 28950 | 2768 |
| 252 | 20230727 | 142300 | 8873450050 | 29000 | 29000 | 29000 | 28950 | 2804 |
| 253 | 20230727 | 142200 | 8792134600 | 29000 | 29000 | 29000 | 28950 | 800 |
| 254 | 20230727 | 142100 | 8768942600 | 28950 | 29000 | 29000 | 28950 | 526 |
| 255 | 20230727 | 142000 | 8753688950 | 28950 | 29000 | 29000 | 28950 | 621 |
| 256 | 20230727 | 141900 | 8735685700 | 29000 | 29000 | 29000 | 28950 | 787 |
| 257 | 20230727 | 141800 | 8712874050 | 29000 | 28950 | 29000 | 28950 | 351 |
| 258 | 20230727 | 141700 | 8702696000 | 28950 | 29000 | 29000 | 28950 | 643 |
| 259 | 20230727 | 141600 | 8684056600 | 28950 | 29000 | 29000 | 28950 | 789 |
| 260 | 20230727 | 141500 | 8661184650 | 29000 | 29000 | 29000 | 28950 | 522 |
| 261 | 20230727 | 141400 | 8646050400 | 28950 | 28950 | 29000 | 28900 | 6003 |
| 262 | 20230727 | 141300 | 8472243450 | 28950 | 28950 | 28950 | 28900 | 642 |
| 263 | 20230727 | 141200 | 8453663700 | 28950 | 28950 | 28950 | 28900 | 574 |
| 264 | 20230727 | 141100 | 8437052100 | 28950 | 28950 | 28950 | 28950 | 588 |
| 265 | 20230727 | 141000 | 8420029500 | 28950 | 28950 | 28950 | 28900 | 531 |
| 266 | 20230727 | 140900 | 8404667900 | 28900 | 28950 | 28950 | 28900 | 589 |
| 267 | 20230727 | 140800 | 8387623400 | 28950 | 28900 | 28950 | 28900 | 621 |
| 268 | 20230727 | 140700 | 8369650700 | 28950 | 28950 | 28950 | 28900 | 642 |
| 269 | 20230727 | 140600 | 8351074150 | 28950 | 28950 | 28950 | 28900 | 597 |
| 270 | 20230727 | 140500 | 8333800100 | 28950 | 28950 | 28950 | 28850 | 958 |
| 271 | 20230727 | 140400 | 8306095700 | 28950 | 28950 | 28950 | 28900 | 1275 |
| 272 | 20230727 | 140300 | 8269227100 | 28950 | 28950 | 28950 | 28900 | 316 |
| 273 | 20230727 | 140200 | 8260079050 | 28950 | 28950 | 28950 | 28900 | 759 |
| 274 | 20230727 | 140100 | 8238127350 | 28950 | 28900 | 28950 | 28850 | 1124 |
| 275 | 20230727 | 140000 | 8205633200 | 28950 | 28950 | 28950 | 28900 | 579 |
| 276 | 20230727 | 135900 | 8188884950 | 28950 | 28900 | 28950 | 28900 | 400 |
| 277 | 20230727 | 135800 | 8177310500 | 28900 | 28900 | 28950 | 28900 | 498 |
| 278 | 20230727 | 135700 | 8162907950 | 28900 | 28950 | 28950 | 28850 | 611 |
| 279 | 20230727 | 135600 | 8145246500 | 28950 | 28900 | 28950 | 28900 | 467 |
| 280 | 20230727 | 135500 | 8131730750 | 28900 | 28900 | 28950 | 28900 | 658 |
| 281 | 20230727 | 135400 | 8112704550 | 28950 | 28900 | 28950 | 28900 | 327 |
| 282 | 20230727 | 135300 | 8103249800 | 28850 | 28900 | 28900 | 28850 | 321 |
| 283 | 20230727 | 135200 | 8093973150 | 28900 | 28950 | 28950 | 28850 | 2806 |
| 284 | 20230727 | 135100 | 8012870100 | 28950 | 28950 | 28950 | 28900 | 292 |
| 285 | 20230727 | 135000 | 8004422550 | 28950 | 28950 | 28950 | 28900 | 527 |
| 286 | 20230727 | 134900 | 7989177900 | 28900 | 28900 | 28950 | 28900 | 1065 |
| 287 | 20230727 | 134800 | 7958374250 | 28950 | 28950 | 28950 | 28900 | 1319 |
| 288 | 20230727 | 134700 | 7920196050 | 28950 | 28950 | 28950 | 28900 | 320 |
| 289 | 20230727 | 134600 | 7910937700 | 28950 | 28950 | 28950 | 28900 | 527 |
| 290 | 20230727 | 134500 | 7895682700 | 28950 | 28950 | 28950 | 28900 | 359 |
| 291 | 20230727 | 134400 | 7885295300 | 28900 | 28950 | 28950 | 28900 | 547 |
| 292 | 20230727 | 134300 | 7869463450 | 28950 | 28950 | 28950 | 28900 | 325 |
| 293 | 20230727 | 134200 | 7860055200 | 28950 | 28950 | 28950 | 28900 | 444 |
| 294 | 20230727 | 134100 | 7847208450 | 28950 | 28950 | 28950 | 28900 | 474 |
| 295 | 20230727 | 134000 | 7833494650 | 28950 | 28900 | 28950 | 28900 | 261 |
| 296 | 20230727 | 133900 | 7825944950 | 28950 | 28950 | 28950 | 28950 | 329 |
| 297 | 20230727 | 133800 | 7816420400 | 28950 | 28950 | 28950 | 28900 | 73 |
| 298 | 20230727 | 133700 | 7814307500 | 28950 | 28950 | 28950 | 28900 | 457 |
| 299 | 20230727 | 133600 | 7801089450 | 28950 | 28950 | 28950 | 28950 | 338 |
| 300 | 20230727 | 133500 | 7791304350 | 28950 | 29000 | 29000 | 28900 | 705 |
| 301 | 20230727 | 133400 | 7770900450 | 29000 | 28900 | 29000 | 28900 | 7929 |
| 302 | 20230727 | 133300 | 7541457450 | 28850 | 28900 | 28900 | 28850 | 228 |
| 303 | 20230727 | 133200 | 7534875350 | 28900 | 28900 | 28900 | 28850 | 279 |
| 304 | 20230727 | 133100 | 7526819100 | 28900 | 28900 | 28900 | 28900 | 209 |
| 305 | 20230727 | 133000 | 7520779000 | 28900 | 28900 | 28900 | 28850 | 304 |
| 306 | 20230727 | 132900 | 7512006650 | 28900 | 28900 | 28900 | 28850 | 449 |
| 307 | 20230727 | 132800 | 7499034500 | 28900 | 28850 | 28900 | 28850 | 578 |
| 308 | 20230727 | 132700 | 7482347300 | 28900 | 28900 | 28900 | 28850 | 120 |
| 309 | 20230727 | 132600 | 7478882900 | 28900 | 28850 | 28900 | 28850 | 430 |
| 310 | 20230727 | 132500 | 7466471250 | 28800 | 28800 | 28900 | 28750 | 1803 |
| 311 | 20230727 | 132400 | 7414527400 | 28800 | 28800 | 28800 | 28800 | 245 |
| 312 | 20230727 | 132300 | 7407471400 | 28800 | 28750 | 28800 | 28750 | 424 |
| 313 | 20230727 | 132200 | 7395274450 | 28800 | 28800 | 28800 | 28800 | 257 |
| 314 | 20230727 | 132100 | 7387872850 | 28800 | 28800 | 28800 | 28750 | 99 |
| 315 | 20230727 | 132000 | 7385025400 | 28750 | 28800 | 28800 | 28750 | 279 |
| 316 | 20230727 | 131900 | 7376997850 | 28800 | 28800 | 28800 | 28750 | 297 |
| 317 | 20230727 | 131800 | 7368450200 | 28750 | 28800 | 28800 | 28750 | 263 |
| 318 | 20230727 | 131700 | 7360883000 | 28800 | 28800 | 28800 | 28800 | 101 |
| 319 | 20230727 | 131600 | 7357974200 | 28800 | 28800 | 28800 | 28750 | 612 |
| 320 | 20230727 | 131500 | 7340348850 | 28750 | 28800 | 28800 | 28750 | 277 |
| 321 | 20230727 | 131400 | 7332382100 | 28800 | 28800 | 28800 | 28750 | 191 |
| 322 | 20230727 | 131300 | 7326882650 | 28800 | 28750 | 28800 | 28750 | 157 |
| 323 | 20230727 | 131200 | 7322366700 | 28800 | 28750 | 28800 | 28750 | 211 |
| 324 | 20230727 | 131100 | 7316296800 | 28800 | 28800 | 28800 | 28750 | 3042 |
| 325 | 20230727 | 131000 | 7228816700 | 28750 | 28800 | 28850 | 28750 | 4351 |
| 326 | 20230727 | 130900 | 7103423850 | 28800 | 28850 | 28850 | 28800 | 71 |
| 327 | 20230727 | 130800 | 7101377100 | 28850 | 28850 | 28850 | 28800 | 365 |
| 328 | 20230727 | 130700 | 7090858600 | 28800 | 28800 | 28850 | 28800 | 65 |
| 329 | 20230727 | 130600 | 7088984900 | 28850 | 28800 | 28850 | 28800 | 80 |
| 330 | 20230727 | 130500 | 7086678700 | 28800 | 28800 | 28850 | 28800 | 314 |
| 331 | 20230727 | 130400 | 7077633450 | 28800 | 28850 | 28850 | 28800 | 98 |
| 332 | 20230727 | 130300 | 7074808050 | 28800 | 28850 | 28850 | 28800 | 192 |
| 333 | 20230727 | 130200 | 7069277100 | 28850 | 28800 | 28850 | 28800 | 54 |
| 334 | 20230727 | 130100 | 7067721100 | 28850 | 28850 | 28850 | 28800 | 194 |
| 335 | 20230727 | 130000 | 7062131800 | 28850 | 28850 | 28850 | 28800 | 267 |
| 336 | 20230727 | 125900 | 7054439050 | 28850 | 28800 | 28850 | 28800 | 60 |
| 337 | 20230727 | 125800 | 7052710150 | 28800 | 28800 | 28850 | 28800 | 177 |
| 338 | 20230727 | 125700 | 7047611900 | 28850 | 28800 | 28850 | 28800 | 259 |
| 339 | 20230727 | 125600 | 7040149350 | 28850 | 28800 | 28850 | 28800 | 189 |
| 340 | 20230727 | 125500 | 7034699950 | 28850 | 28850 | 28850 | 28800 | 188 |
| 341 | 20230727 | 125400 | 7029283550 | 28850 | 28800 | 28850 | 28800 | 250 |
| 342 | 20230727 | 125300 | 7022079300 | 28850 | 28800 | 28850 | 28800 | 313 |
| 343 | 20230727 | 125200 | 7013058550 | 28850 | 28800 | 28850 | 28800 | 149 |
| 344 | 20230727 | 125100 | 7008766850 | 28800 | 28850 | 28850 | 28800 | 308 |
| 345 | 20230727 | 125000 | 6999884500 | 28800 | 28750 | 28850 | 28750 | 670 |
| 346 | 20230727 | 124900 | 6980588350 | 28750 | 28850 | 28850 | 28750 | 60 |
| 347 | 20230727 | 124800 | 6978862350 | 28750 | 28850 | 28850 | 28750 | 238 |
| 348 | 20230727 | 124700 | 6972008200 | 28850 | 28750 | 28850 | 28750 | 124 |
| 349 | 20230727 | 124600 | 6968439950 | 28850 | 28750 | 28850 | 28750 | 144 |
| 350 | 20230727 | 124500 | 6964297150 | 28750 | 28850 | 28850 | 28750 | 154 |
| 351 | 20230727 | 124400 | 6959861800 | 28800 | 28800 | 28850 | 28750 | 350 |
| 352 | 20230727 | 124300 | 6949787100 | 28800 | 28800 | 28800 | 28700 | 662 |
| 353 | 20230727 | 124200 | 6930747950 | 28850 | 28800 | 28850 | 28800 | 216 |
| 354 | 20230727 | 124100 | 6924526350 | 28800 | 28750 | 28850 | 28750 | 292 |
| 355 | 20230727 | 124000 | 6916119250 | 28850 | 28800 | 28850 | 28750 | 79 |
| 356 | 20230727 | 123900 | 6913845550 | 28800 | 28850 | 28850 | 28750 | 159 |
| 357 | 20230727 | 123800 | 6909270850 | 28850 | 28850 | 28850 | 28750 | 1140 |
| 358 | 20230727 | 123700 | 6876435500 | 28850 | 28850 | 28850 | 28800 | 64 |
| 359 | 20230727 | 123600 | 6874591000 | 28850 | 28800 | 28850 | 28800 | 442 |
| 360 | 20230727 | 123500 | 6861853450 | 28800 | 28850 | 28850 | 28800 | 116 |
| 361 | 20230727 | 123400 | 6858510300 | 28850 | 28750 | 28850 | 28750 | 615 |
| 362 | 20230727 | 123300 | 6840797300 | 28800 | 28800 | 28800 | 28700 | 336 |
| 363 | 20230727 | 123200 | 6831138800 | 28800 | 28800 | 28850 | 28750 | 98 |
| 364 | 20230727 | 123100 | 6828317500 | 28750 | 28700 | 28850 | 28700 | 457 |
| 365 | 20230727 | 123000 | 6815169100 | 28700 | 28850 | 28850 | 28700 | 163 |
| 366 | 20230727 | 122900 | 6810481850 | 28800 | 28750 | 28850 | 28700 | 745 |
| 367 | 20230727 | 122800 | 6789054650 | 28800 | 28800 | 28800 | 28750 | 374 |
| 368 | 20230727 | 122700 | 6778291800 | 28750 | 28800 | 28800 | 28750 | 70 |
| 369 | 20230727 | 122600 | 6776278700 | 28800 | 28800 | 28800 | 28700 | 314 |
| 370 | 20230727 | 122500 | 6767244850 | 28700 | 28800 | 28800 | 28700 | 307 |
| 371 | 20230727 | 122400 | 6758415350 | 28750 | 28800 | 28800 | 28700 | 3447 |
| 372 | 20230727 | 122300 | 6659301100 | 28850 | 28800 | 28850 | 28800 | 181 |
| 373 | 20230727 | 122200 | 6654087500 | 28800 | 28750 | 28850 | 28750 | 235 |
| 374 | 20230727 | 122100 | 6647322800 | 28850 | 28800 | 28850 | 28750 | 182 |
| 375 | 20230727 | 122000 | 6642081800 | 28850 | 28800 | 28850 | 28800 | 200 |
| 376 | 20230727 | 121900 | 6636320750 | 28800 | 28800 | 28800 | 28750 | 132 |
| 377 | 20230727 | 121800 | 6632520750 | 28800 | 28850 | 28850 | 28750 | 489 |
| 378 | 20230727 | 121700 | 6618437300 | 28850 | 28800 | 28850 | 28800 | 1048 |
| 379 | 20230727 | 121600 | 6588254050 | 28900 | 28850 | 28900 | 28800 | 683 |
| 380 | 20230727 | 121500 | 6568549650 | 28900 | 28900 | 28900 | 28850 | 624 |
| 381 | 20230727 | 121400 | 6550543800 | 28850 | 28900 | 28900 | 28850 | 187 |
| 382 | 20230727 | 121300 | 6545146150 | 28850 | 28850 | 28900 | 28850 | 938 |
| 383 | 20230727 | 121200 | 6518079500 | 28850 | 28850 | 28850 | 28800 | 97 |
| 384 | 20230727 | 121100 | 6515281150 | 28800 | 28850 | 28900 | 28800 | 431 |
| 385 | 20230727 | 121000 | 6502856000 | 28850 | 28900 | 28900 | 28800 | 294 |
| 386 | 20230727 | 120900 | 6494374150 | 28850 | 28850 | 28900 | 28800 | 668 |
| 387 | 20230727 | 120800 | 6475103400 | 28800 | 28850 | 28850 | 28800 | 237 |
| 388 | 20230727 | 120700 | 6468271650 | 28850 | 28900 | 28900 | 28800 | 459 |
| 389 | 20230727 | 120600 | 6455032750 | 28900 | 28900 | 28900 | 28850 | 498 |
| 390 | 20230727 | 120500 | 6440656850 | 28800 | 28800 | 28800 | 28800 | 2 |
| 391 | 20230727 | 120400 | 6440599250 | 28900 | 28850 | 28900 | 28800 | 268 |
| 392 | 20230727 | 120300 | 6432869700 | 28800 | 28850 | 28900 | 28800 | 700 |
| 393 | 20230727 | 120200 | 6412677000 | 28800 | 28850 | 28850 | 28800 | 22 |
| 394 | 20230727 | 120100 | 6412042800 | 28850 | 28850 | 28850 | 28800 | 514 |
| 395 | 20230727 | 120000 | 6397221250 | 28850 | 28800 | 28850 | 28800 | 243 |
| 396 | 20230727 | 115900 | 6390219800 | 28850 | 28750 | 28850 | 28750 | 48 |
| 397 | 20230727 | 115800 | 6388837000 | 28750 | 28850 | 28850 | 28750 | 926 |
| 398 | 20230727 | 115700 | 6362143150 | 28850 | 28900 | 28900 | 28800 | 3317 |
| 399 | 20230727 | 115600 | 6266450450 | 28900 | 28900 | 28900 | 28850 | 1560 |
| 400 | 20230727 | 115500 | 6221429650 | 28850 | 28900 | 28900 | 28850 | 388 |
| 401 | 20230727 | 115400 | 6210230950 | 28900 | 28850 | 28900 | 28850 | 133 |
| 402 | 20230727 | 115300 | 6206393000 | 28900 | 28900 | 28900 | 28850 | 384 |
| 403 | 20230727 | 115200 | 6195301450 | 28850 | 28900 | 28900 | 28850 | 241 |
| 404 | 20230727 | 115100 | 6188341150 | 28900 | 28900 | 28900 | 28850 | 354 |
| 405 | 20230727 | 115000 | 6178116250 | 28850 | 28900 | 28950 | 28850 | 2166 |
| 406 | 20230727 | 114900 | 6115513350 | 29000 | 28900 | 29000 | 28900 | 2516 |
| 407 | 20230727 | 114800 | 6042697550 | 28950 | 28950 | 28950 | 28900 | 1253 |
| 408 | 20230727 | 114700 | 6006426200 | 28950 | 28950 | 28950 | 28950 | 55 |
| 409 | 20230727 | 114600 | 6004833950 | 28900 | 28900 | 28950 | 28900 | 401 |
| 410 | 20230727 | 114500 | 5993237650 | 28950 | 28900 | 28950 | 28900 | 865 |
| 411 | 20230727 | 114400 | 5968202300 | 28900 | 28950 | 28950 | 28900 | 638 |
| 412 | 20230727 | 114300 | 5949740400 | 28900 | 28950 | 28950 | 28900 | 319 |
| 413 | 20230727 | 114200 | 5940512450 | 28950 | 28900 | 28950 | 28850 | 8141 |
| 414 | 20230727 | 114100 | 5705242450 | 28850 | 28900 | 28900 | 28850 | 261 |
| 415 | 20230727 | 114000 | 5697706050 | 28900 | 28900 | 28900 | 28850 | 60 |
| 416 | 20230727 | 113900 | 5695972150 | 28850 | 28900 | 28900 | 28850 | 193 |
| 417 | 20230727 | 113800 | 5690401950 | 28850 | 28850 | 28900 | 28850 | 358 |
| 418 | 20230727 | 113700 | 5680066750 | 28850 | 28900 | 28900 | 28850 | 72 |
| 419 | 20230727 | 113600 | 5677987300 | 28850 | 28900 | 28900 | 28850 | 334 |
| 420 | 20230727 | 113500 | 5668345450 | 28900 | 28850 | 28900 | 28850 | 671 |
| 421 | 20230727 | 113400 | 5648984800 | 28900 | 28900 | 28900 | 28850 | 497 |
| 422 | 20230727 | 113300 | 5634628550 | 28900 | 28850 | 28900 | 28850 | 6472 |
| 423 | 20230727 | 113200 | 5447865050 | 28850 | 28850 | 28850 | 28800 | 151 |
| 424 | 20230727 | 113100 | 5443513850 | 28850 | 28850 | 28850 | 28800 | 381 |
| 425 | 20230727 | 113000 | 5432534450 | 28800 | 28750 | 28850 | 28750 | 1430 |
| 426 | 20230727 | 112900 | 5391353750 | 28800 | 28750 | 28800 | 28750 | 408 |
| 427 | 20230727 | 112800 | 5379621400 | 28800 | 28750 | 28800 | 28700 | 635 |
| 428 | 20230727 | 112700 | 5361354700 | 28750 | 28700 | 28750 | 28700 | 50 |
| 429 | 20230727 | 112600 | 5359917300 | 28750 | 28800 | 28800 | 28700 | 320 |
| 430 | 20230727 | 112500 | 5350715950 | 28700 | 28800 | 28800 | 28700 | 372 |
| 431 | 20230727 | 112400 | 5340014850 | 28800 | 28750 | 28800 | 28700 | 893 |
| 432 | 20230727 | 112300 | 5314342600 | 28750 | 28750 | 28750 | 28700 | 31 |
| 433 | 20230727 | 112200 | 5313451500 | 28750 | 28800 | 28800 | 28750 | 120 |
| 434 | 20230727 | 112100 | 5310000850 | 28800 | 28750 | 28800 | 28700 | 433 |
| 435 | 20230727 | 112000 | 5297555800 | 28650 | 28800 | 28800 | 28650 | 98 |
| 436 | 20230727 | 111900 | 5294746450 | 28800 | 28700 | 28800 | 28650 | 3148 |
| 437 | 20230727 | 111800 | 5204418500 | 28700 | 28750 | 28750 | 28700 | 4287 |
| 438 | 20230727 | 111700 | 5081363550 | 28750 | 28700 | 28750 | 28700 | 668 |
| 439 | 20230727 | 111600 | 5062165850 | 28700 | 28800 | 28800 | 28700 | 167 |
| 440 | 20230727 | 111500 | 5057371100 | 28750 | 28800 | 28800 | 28750 | 1850 |
| 441 | 20230727 | 111400 | 5004171850 | 28750 | 28800 | 28800 | 28750 | 180 |
| 442 | 20230727 | 111300 | 4998994650 | 28800 | 28800 | 28800 | 28750 | 392 |
| 443 | 20230727 | 111200 | 4987708850 | 28800 | 28800 | 28800 | 28750 | 88 |
| 444 | 20230727 | 111100 | 4985174600 | 28750 | 28750 | 28850 | 28750 | 713 |
| 445 | 20230727 | 111000 | 4964645000 | 28750 | 28750 | 28800 | 28750 | 300 |
| 446 | 20230727 | 110900 | 4956011350 | 28800 | 28750 | 28800 | 28750 | 32 |
| 447 | 20230727 | 110800 | 4955089850 | 28800 | 28800 | 28800 | 28800 | 143 |
| 448 | 20230727 | 110700 | 4950971450 | 28750 | 28800 | 28800 | 28750 | 377 |
| 449 | 20230727 | 110600 | 4940132600 | 28800 | 28800 | 28850 | 28750 | 3447 |
| 450 | 20230727 | 110500 | 4840876600 | 28800 | 28850 | 28900 | 28800 | 5399 |
| 451 | 20230727 | 110400 | 4685018850 | 28850 | 28850 | 28850 | 28850 | 143 |
| 452 | 20230727 | 110300 | 4680893300 | 28800 | 28800 | 28850 | 28800 | 595 |
| 453 | 20230727 | 110200 | 4663735900 | 28850 | 28800 | 28850 | 28800 | 568 |
| 454 | 20230727 | 110100 | 4647349900 | 28800 | 28850 | 28850 | 28800 | 357 |
| 455 | 20230727 | 110000 | 4637052450 | 28850 | 28850 | 28850 | 28800 | 393 |
| 456 | 20230727 | 105900 | 4625714500 | 28850 | 28850 | 28850 | 28800 | 436 |
| 457 | 20230727 | 105800 | 4613144550 | 28850 | 28850 | 28850 | 28800 | 461 |
| 458 | 20230727 | 105700 | 4599846100 | 28850 | 28850 | 28850 | 28850 | 187 |
| 459 | 20230727 | 105600 | 4594451150 | 28850 | 28850 | 28850 | 28800 | 267 |
| 460 | 20230727 | 105500 | 4586748350 | 28850 | 28800 | 28850 | 28800 | 180 |
| 461 | 20230727 | 105400 | 4581560750 | 28850 | 28850 | 28850 | 28800 | 63 |
| 462 | 20230727 | 105300 | 4579743350 | 28800 | 28800 | 28850 | 28800 | 402 |
| 463 | 20230727 | 105200 | 4568145950 | 28850 | 28850 | 28850 | 28800 | 529 |
| 464 | 20230727 | 105100 | 4552895700 | 28850 | 28800 | 28850 | 28800 | 210 |
| 465 | 20230727 | 105000 | 4546837300 | 28800 | 28800 | 28850 | 28800 | 202 |
| 466 | 20230727 | 104900 | 4541013700 | 28850 | 28850 | 28850 | 28800 | 473 |
| 467 | 20230727 | 104800 | 4527375050 | 28800 | 28800 | 28850 | 28800 | 619 |
| 468 | 20230727 | 104700 | 4509534050 | 28800 | 28850 | 28850 | 28800 | 389 |
| 469 | 20230727 | 104600 | 4498317950 | 28850 | 28800 | 28850 | 28750 | 1260 |
| 470 | 20230727 | 104500 | 4462025950 | 28800 | 28750 | 28800 | 28750 | 532 |
| 471 | 20230727 | 104400 | 4446709350 | 28800 | 28800 | 28800 | 28800 | 283 |
| 472 | 20230727 | 104300 | 4438558950 | 28800 | 28800 | 28800 | 28750 | 424 |
| 473 | 20230727 | 104200 | 4426347900 | 28800 | 28750 | 28800 | 28750 | 208 |
| 474 | 20230727 | 104100 | 4420357600 | 28800 | 28750 | 28800 | 28750 | 720 |
| 475 | 20230727 | 104000 | 4399644200 | 28800 | 28800 | 28800 | 28750 | 674 |
| 476 | 20230727 | 103900 | 4380243150 | 28800 | 28800 | 28800 | 28800 | 661 |
| 477 | 20230727 | 103800 | 4361206350 | 28800 | 28800 | 28800 | 28750 | 304 |
| 478 | 20230727 | 103700 | 4352451300 | 28750 | 28800 | 28800 | 28750 | 238 |
| 479 | 20230727 | 103600 | 4345601700 | 28800 | 28800 | 28800 | 28750 | 287 |
| 480 | 20230727 | 103500 | 4337336300 | 28800 | 28800 | 28800 | 28800 | 302 |
| 481 | 20230727 | 103400 | 4328638700 | 28750 | 28700 | 28800 | 28700 | 343 |
| 482 | 20230727 | 103300 | 4318773850 | 28800 | 28750 | 28800 | 28700 | 345 |
| 483 | 20230727 | 103200 | 4308853350 | 28750 | 28750 | 28800 | 28750 | 1796 |
| 484 | 20230727 | 103100 | 4257211150 | 28750 | 28800 | 28800 | 28750 | 217 |
| 485 | 20230727 | 103000 | 4250962900 | 28750 | 28750 | 28800 | 28750 | 375 |
| 486 | 20230727 | 102900 | 4240176900 | 28750 | 28800 | 28800 | 28750 | 200 |
| 487 | 20230727 | 102800 | 4234420950 | 28750 | 28750 | 28750 | 28750 | 293 |
| 488 | 20230727 | 102700 | 4225997200 | 28800 | 28700 | 28800 | 28700 | 423 |
| 489 | 20230727 | 102600 | 4213831500 | 28750 | 28750 | 28800 | 28750 | 826 |
| 490 | 20230727 | 102500 | 4190082700 | 28750 | 28750 | 28800 | 28750 | 551 |
| 491 | 20230727 | 102400 | 4174227900 | 28800 | 28750 | 28800 | 28700 | 2878 |
| 492 | 20230727 | 102300 | 4091482300 | 28750 | 28750 | 28750 | 28700 | 1434 |
| 493 | 20230727 | 102200 | 4050303400 | 28800 | 28700 | 28800 | 28700 | 285 |
| 494 | 20230727 | 102100 | 4042104150 | 28700 | 28750 | 28750 | 28700 | 304 |
| 495 | 20230727 | 102000 | 4033365150 | 28800 | 28750 | 28800 | 28700 | 1294 |
| 496 | 20230727 | 101900 | 3996192950 | 28750 | 28800 | 28800 | 28750 | 468 |
| 497 | 20230727 | 101800 | 3982727200 | 28750 | 28800 | 28800 | 28750 | 148 |
| 498 | 20230727 | 101700 | 3978465300 | 28800 | 28750 | 28800 | 28750 | 311 |
| 499 | 20230727 | 101600 | 3969515900 | 28750 | 28750 | 28750 | 28650 | 359 |
| 500 | 20230727 | 101500 | 3959205050 | 28750 | 28700 | 28750 | 28700 | 496 |
| 501 | 20230727 | 101400 | 3944963850 | 28750 | 28750 | 28750 | 28700 | 350 |
| 502 | 20230727 | 101300 | 3934902250 | 28750 | 28700 | 28750 | 28700 | 196 |
| 503 | 20230727 | 101200 | 3929267450 | 28650 | 28650 | 28750 | 28650 | 307 |
| 504 | 20230727 | 101100 | 3920458800 | 28650 | 28650 | 28650 | 28600 | 2005 |
| 505 | 20230727 | 101000 | 3863015700 | 28750 | 28700 | 28750 | 28700 | 387 |
| 506 | 20230727 | 100900 | 3851893150 | 28750 | 28750 | 28750 | 28650 | 315 |
| 507 | 20230727 | 100800 | 3842854900 | 28750 | 28650 | 28750 | 28650 | 1166 |
| 508 | 20230727 | 100700 | 3809440300 | 28650 | 28750 | 28750 | 28650 | 1947 |
| 509 | 20230727 | 100600 | 3753527650 | 28750 | 28700 | 28750 | 28700 | 473 |
| 510 | 20230727 | 100500 | 3739932200 | 28700 | 28750 | 28750 | 28650 | 747 |
| 511 | 20230727 | 100400 | 3718490650 | 28750 | 28650 | 28750 | 28650 | 485 |
| 512 | 20230727 | 100300 | 3704564350 | 28700 | 28650 | 28700 | 28650 | 915 |
| 513 | 20230727 | 100200 | 3678331700 | 28650 | 28700 | 28750 | 28600 | 1700 |
| 514 | 20230727 | 100100 | 3629595500 | 28700 | 28800 | 28800 | 28700 | 1640 |
| 515 | 20230727 | 100000 | 3582390250 | 28800 | 28800 | 28800 | 28650 | 3821 |
| 516 | 20230727 | 095900 | 3472797650 | 28750 | 28850 | 28850 | 28700 | 2253 |
| 517 | 20230727 | 095800 | 3407873450 | 28850 | 28850 | 28850 | 28750 | 2460 |
| 518 | 20230727 | 095700 | 3337018550 | 28850 | 28850 | 28900 | 28800 | 2020 |
| 519 | 20230727 | 095600 | 3278752800 | 28850 | 28900 | 28900 | 28800 | 3710 |
| 520 | 20230727 | 095500 | 3171756000 | 28900 | 28850 | 28900 | 28800 | 2168 |
| 521 | 20230727 | 095400 | 3109153350 | 28850 | 28850 | 28850 | 28850 | 1195 |
| 522 | 20230727 | 095300 | 3074677600 | 28850 | 28850 | 28850 | 28800 | 1180 |
| 523 | 20230727 | 095200 | 3040635350 | 28850 | 28800 | 28850 | 28750 | 3947 |
| 524 | 20230727 | 095100 | 2926993500 | 28800 | 28750 | 28800 | 28750 | 1403 |
| 525 | 20230727 | 095000 | 2886613650 | 28750 | 28750 | 28750 | 28700 | 1818 |
| 526 | 20230727 | 094900 | 2834350400 | 28750 | 28750 | 28750 | 28700 | 1721 |
| 527 | 20230727 | 094800 | 2784901350 | 28750 | 28700 | 28750 | 28700 | 1323 |
| 528 | 20230727 | 094700 | 2746879600 | 28700 | 28750 | 28750 | 28700 | 1690 |
| 529 | 20230727 | 094600 | 2698326700 | 28750 | 28700 | 28750 | 28650 | 3790 |
| 530 | 20230727 | 094500 | 2589541950 | 28700 | 28700 | 28700 | 28600 | 1102 |
| 531 | 20230727 | 094400 | 2557931950 | 28550 | 28600 | 28650 | 28550 | 2382 |
| 532 | 20230727 | 094300 | 2489797300 | 28600 | 28650 | 28700 | 28600 | 1715 |
| 533 | 20230727 | 094200 | 2440683250 | 28650 | 28700 | 28700 | 28600 | 1510 |
| 534 | 20230727 | 094100 | 2397435000 | 28650 | 28600 | 28700 | 28550 | 4556 |
| 535 | 20230727 | 094000 | 2267038600 | 28600 | 28650 | 28650 | 28600 | 3487 |
| 536 | 20230727 | 093900 | 2167263550 | 28650 | 28600 | 28700 | 28600 | 4205 |
| 537 | 20230727 | 093800 | 2046931200 | 28600 | 28650 | 28700 | 28600 | 13366 |
| 538 | 20230727 | 093700 | 1664536400 | 28600 | 28650 | 28650 | 28600 | 1024 |
| 539 | 20230727 | 093600 | 1635201000 | 28650 | 28650 | 28650 | 28600 | 955 |
| 540 | 20230727 | 093500 | 1607849700 | 28600 | 28600 | 28650 | 28550 | 2491 |
| 541 | 20230727 | 093400 | 1536573400 | 28550 | 28550 | 28550 | 28500 | 971 |
| 542 | 20230727 | 093300 | 1508851950 | 28550 | 28550 | 28550 | 28500 | 805 |
| 543 | 20230727 | 093200 | 1485869500 | 28550 | 28550 | 28550 | 28500 | 591 |
| 544 | 20230727 | 093100 | 1469001050 | 28550 | 28550 | 28600 | 28500 | 766 |
| 545 | 20230727 | 093000 | 1447136250 | 28500 | 28550 | 28550 | 28500 | 1067 |
| 546 | 20230727 | 092900 | 1416686900 | 28550 | 28450 | 28550 | 28450 | 4960 |
| 547 | 20230727 | 092800 | 1275310850 | 28500 | 28500 | 28500 | 28400 | 981 |
| 548 | 20230727 | 092700 | 1247384500 | 28450 | 28500 | 28500 | 28450 | 200 |
| 549 | 20230727 | 092600 | 1241694100 | 28450 | 28400 | 28500 | 28400 | 673 |
| 550 | 20230727 | 092500 | 1222560950 | 28400 | 28500 | 28500 | 28400 | 1757 |
| 551 | 20230727 | 092400 | 1172556350 | 28500 | 28550 | 28550 | 28400 | 1247 |
| 552 | 20230727 | 092300 | 1137060950 | 28550 | 28450 | 28550 | 28450 | 5108 |
| 553 | 20230727 | 092200 | 991573250 | 28450 | 28450 | 28450 | 28350 | 2753 |
| 554 | 20230727 | 092100 | 913365250 | 28450 | 28400 | 28500 | 28350 | 1128 |
| 555 | 20230727 | 092000 | 881311000 | 28450 | 28350 | 28450 | 28350 | 596 |
| 556 | 20230727 | 091900 | 864375150 | 28550 | 28200 | 28550 | 28200 | 6829 |
| 557 | 20230727 | 091800 | 670589300 | 28250 | 28250 | 28250 | 28200 | 457 |
| 558 | 20230727 | 091700 | 657682200 | 28250 | 28100 | 28300 | 28100 | 5987 |
| 559 | 20230727 | 091600 | 488826000 | 28150 | 28050 | 28150 | 28050 | 352 |
| 560 | 20230727 | 091500 | 478935550 | 28050 | 28150 | 28150 | 28050 | 1781 |
| 561 | 20230727 | 091400 | 428847250 | 28150 | 28150 | 28200 | 28150 | 173 |
| 562 | 20230727 | 091300 | 423971350 | 28150 | 28150 | 28200 | 28150 | 723 |
| 563 | 20230727 | 091200 | 403612400 | 28150 | 28150 | 28150 | 28100 | 283 |
| 564 | 20230727 | 091100 | 395649050 | 28150 | 28150 | 28150 | 28100 | 58 |
| 565 | 20230727 | 091000 | 394016400 | 28150 | 28150 | 28150 | 28100 | 313 |
| 566 | 20230727 | 090900 | 385219100 | 28100 | 28150 | 28150 | 28100 | 1672 |
| 567 | 20230727 | 090800 | 338154800 | 28150 | 28100 | 28200 | 28100 | 1202 |
| 568 | 20230727 | 090700 | 304313950 | 28100 | 28100 | 28200 | 28100 | 708 |
| 569 | 20230727 | 090600 | 284401050 | 28100 | 28250 | 28250 | 28100 | 1188 |
| 570 | 20230727 | 090500 | 250921800 | 28200 | 28150 | 28200 | 28100 | 2477 |
| 571 | 20230727 | 090400 | 181126350 | 28100 | 28050 | 28150 | 28050 | 2407 |
| 572 | 20230727 | 090300 | 113565050 | 28050 | 28050 | 28050 | 27950 | 702 |
| 573 | 20230727 | 090200 | 93904300 | 28050 | 27900 | 28050 | 27900 | 1061 |
| 574 | 20230727 | 090100 | 64224300 | 27900 | 27850 | 27950 | 27800 | 587 |
| 575 | 20230727 | 090000 | 47852900 | 27850 | 27750 | 27850 | 27700 | 1722 |