30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 3 | 20230727 | 183200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230727 | 183100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230727 | 183000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230727 | 182900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230727 | 182800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230727 | 182700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230727 | 182600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230727 | 182500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230727 | 182400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230727 | 182300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230727 | 182200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230727 | 182100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230727 | 182000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230727 | 181900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230727 | 181800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230727 | 181700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230727 | 181600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230727 | 181500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230727 | 181400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230727 | 181300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230727 | 181200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230727 | 181100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230727 | 181000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230727 | 180900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230727 | 180800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230727 | 180700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230727 | 180600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230727 | 180500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230727 | 180400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230727 | 180300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 33 | 20230727 | 180200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230727 | 180100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230727 | 180000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230727 | 175900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230727 | 175800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230727 | 175700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230727 | 175600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230727 | 175500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230727 | 175400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230727 | 175300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230727 | 175200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230727 | 175100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230727 | 175000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230727 | 174900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230727 | 174800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230727 | 174700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230727 | 174600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230727 | 174500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230727 | 174400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230727 | 174300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230727 | 174200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230727 | 174100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230727 | 174000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230727 | 173900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230727 | 173800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230727 | 173700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230727 | 173600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230727 | 173500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230727 | 173400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230727 | 173300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 63 | 20230727 | 173200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230727 | 173100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230727 | 173000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230727 | 172900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230727 | 172800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230727 | 172700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230727 | 172600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230727 | 172500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230727 | 172400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230727 | 172300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230727 | 172200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230727 | 172100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230727 | 172000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230727 | 171900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230727 | 171800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230727 | 171700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230727 | 171600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230727 | 171500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230727 | 171400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230727 | 171300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230727 | 171200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230727 | 171100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230727 | 171000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230727 | 170900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230727 | 170800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230727 | 170700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230727 | 170600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230727 | 170500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230727 | 170400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230727 | 170300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 93 | 20230727 | 170200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230727 | 170100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230727 | 170000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230727 | 165900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230727 | 165800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230727 | 165700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230727 | 165600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230727 | 165500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230727 | 165400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230727 | 165300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230727 | 165200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230727 | 165100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230727 | 165000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230727 | 164900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230727 | 164800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230727 | 164700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230727 | 164600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230727 | 164500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230727 | 164400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230727 | 164300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230727 | 164200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230727 | 164100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230727 | 164000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230727 | 163900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230727 | 163800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230727 | 163700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230727 | 163600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230727 | 163500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230727 | 163400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230727 | 163300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 123 | 20230727 | 163200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230727 | 163100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230727 | 163000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230727 | 162900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230727 | 162800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230727 | 162700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230727 | 162600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230727 | 162500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230727 | 162400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230727 | 162300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230727 | 162200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230727 | 162100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230727 | 162000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230727 | 161900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230727 | 161800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230727 | 161700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230727 | 161600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230727 | 161500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230727 | 161400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230727 | 161300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230727 | 161200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230727 | 161100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230727 | 161000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230727 | 160900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230727 | 160800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230727 | 160700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230727 | 160600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230727 | 160500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230727 | 160400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230727 | 160300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 153 | 20230727 | 160200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230727 | 160100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230727 | 160000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230727 | 155900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230727 | 155800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230727 | 155700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230727 | 155600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230727 | 155500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230727 | 155400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230727 | 155300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230727 | 155200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230727 | 155100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230727 | 155000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230727 | 154900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230727 | 154800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230727 | 154700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230727 | 154600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230727 | 154500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230727 | 154400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230727 | 154300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230727 | 154200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230727 | 154100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230727 | 154000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230727 | 153900 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230727 | 153800 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230727 | 153700 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230727 | 153600 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230727 | 153500 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230727 | 153400 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230727 | 153300 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 183 | 20230727 | 153200 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230727 | 153100 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230727 | 153000 | 3861253150 | 21900 | 21900 | 21900 | 21900 | 3557 |
| 186 | 20230727 | 152900 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230727 | 152800 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230727 | 152700 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230727 | 152600 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230727 | 152500 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230727 | 152400 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230727 | 152300 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230727 | 152200 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230727 | 152100 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230727 | 152000 | 3783354850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230727 | 151900 | 3783354850 | 21950 | 21950 | 22000 | 21950 | 364 |
| 197 | 20230727 | 151800 | 3775362900 | 21950 | 21950 | 21950 | 21950 | 899 |
| 198 | 20230727 | 151700 | 3755629850 | 21950 | 21900 | 21950 | 21850 | 1660 |
| 199 | 20230727 | 151600 | 3719324800 | 21850 | 21900 | 21900 | 21800 | 524 |
| 200 | 20230727 | 151500 | 3707875150 | 21900 | 21900 | 21900 | 21800 | 115 |
| 201 | 20230727 | 151400 | 3705365750 | 21900 | 21800 | 21900 | 21800 | 91 |
| 202 | 20230727 | 151300 | 3703376650 | 21750 | 21800 | 21850 | 21750 | 695 |
| 203 | 20230727 | 151200 | 3688250150 | 21800 | 21800 | 21850 | 21800 | 986 |
| 204 | 20230727 | 151100 | 3666755000 | 21850 | 21900 | 21900 | 21850 | 1499 |
| 205 | 20230727 | 151000 | 3633994050 | 21850 | 21900 | 21900 | 21850 | 322 |
| 206 | 20230727 | 150900 | 3626945050 | 21900 | 21900 | 21900 | 21850 | 182 |
| 207 | 20230727 | 150800 | 3622960250 | 21900 | 21900 | 21900 | 21900 | 138 |
| 208 | 20230727 | 150700 | 3619938050 | 22000 | 21900 | 22000 | 21850 | 1865 |
| 209 | 20230727 | 150600 | 3579105100 | 22000 | 22000 | 22000 | 21900 | 173 |
| 210 | 20230727 | 150500 | 3575301700 | 22000 | 21950 | 22000 | 21950 | 372 |
| 211 | 20230727 | 150400 | 3567127000 | 21950 | 21950 | 21950 | 21950 | 192 |
| 212 | 20230727 | 150300 | 3562912600 | 21950 | 21950 | 21950 | 21950 | 353 |
| 213 | 20230727 | 150200 | 3555164250 | 21950 | 21900 | 21950 | 21900 | 570 |
| 214 | 20230727 | 150100 | 3542676750 | 21900 | 21900 | 21900 | 21900 | 869 |
| 215 | 20230727 | 150000 | 3523645650 | 21950 | 22000 | 22000 | 21950 | 693 |
| 216 | 20230727 | 145900 | 3508404850 | 21950 | 21950 | 21950 | 21950 | 123 |
| 217 | 20230727 | 145800 | 3505705000 | 21950 | 21950 | 22000 | 21950 | 496 |
| 218 | 20230727 | 145700 | 3494817750 | 21950 | 21950 | 21950 | 21950 | 222 |
| 219 | 20230727 | 145600 | 3489944850 | 21900 | 22000 | 22000 | 21900 | 3239 |
| 220 | 20230727 | 145500 | 3418924100 | 21950 | 22000 | 22050 | 21950 | 738 |
| 221 | 20230727 | 145400 | 3402699050 | 22000 | 22000 | 22000 | 22000 | 292 |
| 222 | 20230727 | 145300 | 3396275050 | 22000 | 22050 | 22050 | 22000 | 192 |
| 223 | 20230727 | 145200 | 3392050650 | 22000 | 22000 | 22050 | 22000 | 512 |
| 224 | 20230727 | 145100 | 3380786550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230727 | 145000 | 3380786550 | 22050 | 22000 | 22050 | 22000 | 637 |
| 226 | 20230727 | 144900 | 3366771000 | 22000 | 22000 | 22050 | 22000 | 181 |
| 227 | 20230727 | 144800 | 3362788950 | 22000 | 22050 | 22050 | 22000 | 2541 |
| 228 | 20230727 | 144700 | 3306833850 | 22050 | 22050 | 22050 | 22000 | 542 |
| 229 | 20230727 | 144600 | 3294883500 | 22050 | 22000 | 22050 | 22000 | 104 |
| 230 | 20230727 | 144500 | 3292590600 | 22000 | 22000 | 22000 | 22000 | 343 |
| 231 | 20230727 | 144400 | 3285044600 | 22000 | 22050 | 22050 | 22000 | 57 |
| 232 | 20230727 | 144300 | 3283788950 | 22050 | 22050 | 22050 | 22000 | 117 |
| 233 | 20230727 | 144200 | 3281211600 | 22000 | 22050 | 22050 | 22000 | 189 |
| 234 | 20230727 | 144100 | 3277049950 | 22050 | 22050 | 22100 | 22050 | 53 |
| 235 | 20230727 | 144000 | 3275881250 | 22050 | 22050 | 22050 | 22000 | 522 |
| 236 | 20230727 | 143900 | 3264371650 | 22100 | 22050 | 22100 | 22000 | 3421 |
| 237 | 20230727 | 143800 | 3189075500 | 22100 | 22100 | 22100 | 22100 | 28 |
| 238 | 20230727 | 143700 | 3188456700 | 22100 | 22100 | 22100 | 22100 | 16 |
| 239 | 20230727 | 143600 | 3188103100 | 22100 | 22050 | 22100 | 22050 | 6 |
| 240 | 20230727 | 143500 | 3187970750 | 22050 | 22100 | 22100 | 22050 | 579 |
| 241 | 20230727 | 143400 | 3175203700 | 22100 | 22050 | 22100 | 22000 | 949 |
| 242 | 20230727 | 143300 | 3154294200 | 22100 | 22050 | 22100 | 22050 | 119 |
| 243 | 20230727 | 143200 | 3151668900 | 22100 | 22150 | 22150 | 22050 | 16 |
| 244 | 20230727 | 143100 | 3151315400 | 22100 | 22050 | 22100 | 22050 | 533 |
| 245 | 20230727 | 143000 | 3139544200 | 22050 | 22050 | 22100 | 22050 | 401 |
| 246 | 20230727 | 142900 | 3130702100 | 22050 | 22100 | 22100 | 22050 | 349 |
| 247 | 20230727 | 142800 | 3123001000 | 22050 | 22050 | 22050 | 22050 | 7 |
| 248 | 20230727 | 142700 | 3122846650 | 22100 | 22050 | 22100 | 22050 | 657 |
| 249 | 20230727 | 142600 | 3108358250 | 22100 | 22100 | 22100 | 22100 | 37 |
| 250 | 20230727 | 142500 | 3107540550 | 22100 | 22150 | 22150 | 22100 | 804 |
| 251 | 20230727 | 142400 | 3089771650 | 22150 | 22050 | 22150 | 22050 | 498 |
| 252 | 20230727 | 142300 | 3078764100 | 22100 | 22100 | 22100 | 22100 | 12 |
| 253 | 20230727 | 142200 | 3078498900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230727 | 142100 | 3078498900 | 22100 | 22150 | 22150 | 22100 | 51 |
| 255 | 20230727 | 142000 | 3077371750 | 22100 | 22100 | 22100 | 22100 | 499 |
| 256 | 20230727 | 141900 | 3066343850 | 22100 | 22050 | 22100 | 22050 | 166 |
| 257 | 20230727 | 141800 | 3062683500 | 22050 | 22150 | 22150 | 22050 | 101 |
| 258 | 20230727 | 141700 | 3060456350 | 22100 | 22050 | 22100 | 22050 | 10 |
| 259 | 20230727 | 141600 | 3060235700 | 22150 | 22050 | 22150 | 22050 | 1211 |
| 260 | 20230727 | 141500 | 3033533050 | 22050 | 22150 | 22150 | 22050 | 1994 |
| 261 | 20230727 | 141400 | 2989524700 | 22100 | 22150 | 22150 | 22100 | 356 |
| 262 | 20230727 | 141300 | 2981652100 | 22150 | 22150 | 22200 | 22150 | 23 |
| 263 | 20230727 | 141200 | 2981142600 | 22200 | 22150 | 22200 | 22150 | 8 |
| 264 | 20230727 | 141100 | 2980965250 | 22100 | 22150 | 22150 | 22100 | 573 |
| 265 | 20230727 | 141000 | 2968287950 | 22200 | 22200 | 22200 | 22200 | 28 |
| 266 | 20230727 | 140900 | 2967666350 | 22200 | 22250 | 22250 | 22200 | 1034 |
| 267 | 20230727 | 140800 | 2944711450 | 22200 | 22250 | 22250 | 22200 | 187 |
| 268 | 20230727 | 140700 | 2940556250 | 22250 | 22250 | 22250 | 22250 | 34 |
| 269 | 20230727 | 140600 | 2939799750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 270 | 20230727 | 140500 | 2939777500 | 22200 | 22200 | 22250 | 22200 | 39 |
| 271 | 20230727 | 140400 | 2938910700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 272 | 20230727 | 140300 | 2938888450 | 22250 | 22250 | 22250 | 22250 | 51 |
| 273 | 20230727 | 140200 | 2937753700 | 22250 | 22250 | 22250 | 22250 | 150 |
| 274 | 20230727 | 140100 | 2934416200 | 22250 | 22200 | 22250 | 22200 | 7 |
| 275 | 20230727 | 140000 | 2934260750 | 22200 | 22250 | 22250 | 22200 | 30 |
| 276 | 20230727 | 135900 | 2933594250 | 22250 | 22200 | 22250 | 22200 | 38 |
| 277 | 20230727 | 135800 | 2932750600 | 22200 | 22200 | 22200 | 22200 | 175 |
| 278 | 20230727 | 135700 | 2928865600 | 22200 | 22200 | 22200 | 22200 | 23 |
| 279 | 20230727 | 135600 | 2928355000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 280 | 20230727 | 135500 | 2928332800 | 22150 | 22200 | 22250 | 22150 | 334 |
| 281 | 20230727 | 135400 | 2920934350 | 22250 | 22250 | 22250 | 22250 | 656 |
| 282 | 20230727 | 135300 | 2906338350 | 22200 | 22200 | 22250 | 22200 | 264 |
| 283 | 20230727 | 135200 | 2900477500 | 22200 | 22150 | 22250 | 22150 | 969 |
| 284 | 20230727 | 135100 | 2878942800 | 22150 | 22150 | 22150 | 22150 | 158 |
| 285 | 20230727 | 135000 | 2875443100 | 22150 | 22050 | 22150 | 22050 | 1559 |
| 286 | 20230727 | 134900 | 2840960850 | 22050 | 22100 | 22100 | 22050 | 303 |
| 287 | 20230727 | 134800 | 2834269550 | 22100 | 22100 | 22100 | 22100 | 18 |
| 288 | 20230727 | 134700 | 2833871750 | 22100 | 22050 | 22100 | 22050 | 41 |
| 289 | 20230727 | 134600 | 2832966650 | 22050 | 22100 | 22100 | 22050 | 833 |
| 290 | 20230727 | 134500 | 2814598950 | 22050 | 22050 | 22050 | 22050 | 317 |
| 291 | 20230727 | 134400 | 2807609100 | 22100 | 22100 | 22100 | 22100 | 62 |
| 292 | 20230727 | 134300 | 2806238900 | 22050 | 22100 | 22100 | 22050 | 546 |
| 293 | 20230727 | 134200 | 2794187300 | 22050 | 22100 | 22100 | 22050 | 456 |
| 294 | 20230727 | 134100 | 2784114700 | 22100 | 22150 | 22150 | 22100 | 779 |
| 295 | 20230727 | 134000 | 2766898750 | 22150 | 22150 | 22150 | 22150 | 305 |
| 296 | 20230727 | 133900 | 2760143000 | 22100 | 22150 | 22150 | 22100 | 444 |
| 297 | 20230727 | 133800 | 2750308700 | 22150 | 22250 | 22250 | 22150 | 260 |
| 298 | 20230727 | 133700 | 2744549600 | 22250 | 22200 | 22250 | 22200 | 150 |
| 299 | 20230727 | 133600 | 2741214600 | 22200 | 22250 | 22250 | 22200 | 421 |
| 300 | 20230727 | 133500 | 2731867200 | 22250 | 22200 | 22250 | 22150 | 645 |
| 301 | 20230727 | 133400 | 2717537100 | 22200 | 22200 | 22200 | 22200 | 20 |
| 302 | 20230727 | 133300 | 2717093100 | 22200 | 22150 | 22200 | 22150 | 281 |
| 303 | 20230727 | 133200 | 2710868900 | 22150 | 22150 | 22200 | 22150 | 212 |
| 304 | 20230727 | 133100 | 2706168000 | 22150 | 22200 | 22200 | 22150 | 308 |
| 305 | 20230727 | 133000 | 2699345700 | 22250 | 22150 | 22250 | 22150 | 201 |
| 306 | 20230727 | 132900 | 2694893450 | 22150 | 22200 | 22200 | 22150 | 459 |
| 307 | 20230727 | 132800 | 2684726500 | 22200 | 22250 | 22250 | 22200 | 143 |
| 308 | 20230727 | 132700 | 2681551800 | 22200 | 22150 | 22200 | 22150 | 405 |
| 309 | 20230727 | 132600 | 2672564300 | 22150 | 22200 | 22200 | 22150 | 137 |
| 310 | 20230727 | 132500 | 2669529700 | 22150 | 22200 | 22200 | 22150 | 574 |
| 311 | 20230727 | 132400 | 2656815300 | 22200 | 22200 | 22200 | 22200 | 16 |
| 312 | 20230727 | 132300 | 2656460100 | 22200 | 22200 | 22200 | 22150 | 355 |
| 313 | 20230727 | 132200 | 2648596700 | 22200 | 22150 | 22200 | 22150 | 11 |
| 314 | 20230727 | 132100 | 2648353000 | 22150 | 22200 | 22200 | 22150 | 312 |
| 315 | 20230727 | 132000 | 2641441600 | 22200 | 22200 | 22200 | 22200 | 22 |
| 316 | 20230727 | 131900 | 2640953200 | 22200 | 22200 | 22200 | 22200 | 57 |
| 317 | 20230727 | 131800 | 2639687800 | 22200 | 22200 | 22200 | 22150 | 109 |
| 318 | 20230727 | 131700 | 2637273000 | 22150 | 22150 | 22150 | 22150 | 668 |
| 319 | 20230727 | 131600 | 2622476800 | 22100 | 22100 | 22100 | 22050 | 506 |
| 320 | 20230727 | 131500 | 2611294650 | 22100 | 22100 | 22150 | 22050 | 546 |
| 321 | 20230727 | 131400 | 2599234900 | 22100 | 22100 | 22100 | 22100 | 267 |
| 322 | 20230727 | 131300 | 2593334200 | 22100 | 22100 | 22100 | 22100 | 150 |
| 323 | 20230727 | 131200 | 2590019200 | 22150 | 22100 | 22150 | 22100 | 31 |
| 324 | 20230727 | 131100 | 2589334050 | 22100 | 22100 | 22100 | 22100 | 157 |
| 325 | 20230727 | 131000 | 2585864350 | 22100 | 22100 | 22100 | 22050 | 179 |
| 326 | 20230727 | 130900 | 2581917150 | 22100 | 22050 | 22100 | 22050 | 61 |
| 327 | 20230727 | 130800 | 2580571700 | 22050 | 22100 | 22150 | 22050 | 1258 |
| 328 | 20230727 | 130700 | 2552770800 | 22150 | 22150 | 22150 | 22150 | 123 |
| 329 | 20230727 | 130600 | 2550046350 | 22150 | 22150 | 22150 | 22150 | 10 |
| 330 | 20230727 | 130500 | 2549824850 | 22150 | 22200 | 22200 | 22100 | 2062 |
| 331 | 20230727 | 130400 | 2504152700 | 22200 | 22150 | 22200 | 22150 | 126 |
| 332 | 20230727 | 130300 | 2501358000 | 22150 | 22200 | 22200 | 22150 | 1369 |
| 333 | 20230727 | 130200 | 2470972950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 334 | 20230727 | 130100 | 2470928450 | 22250 | 22250 | 22250 | 22250 | 3 |
| 335 | 20230727 | 130000 | 2470861700 | 22200 | 22200 | 22200 | 22200 | 204 |
| 336 | 20230727 | 125900 | 2466332900 | 22200 | 22200 | 22200 | 22200 | 53 |
| 337 | 20230727 | 125800 | 2465156300 | 22200 | 22150 | 22200 | 22150 | 7 |
| 338 | 20230727 | 125700 | 2465000950 | 22200 | 22200 | 22200 | 22200 | 153 |
| 339 | 20230727 | 125600 | 2461604350 | 22200 | 22200 | 22200 | 22200 | 6 |
| 340 | 20230727 | 125500 | 2461471150 | 22200 | 22150 | 22200 | 22150 | 22 |
| 341 | 20230727 | 125400 | 2460983750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 342 | 20230727 | 125300 | 2460983750 | 22150 | 22200 | 22200 | 22150 | 329 |
| 343 | 20230727 | 125200 | 2453689850 | 22200 | 22200 | 22200 | 22200 | 20 |
| 344 | 20230727 | 125100 | 2453245850 | 22200 | 22200 | 22200 | 22200 | 11 |
| 345 | 20230727 | 125000 | 2453001650 | 22250 | 22250 | 22250 | 22250 | 11 |
| 346 | 20230727 | 124900 | 2452756900 | 22150 | 22150 | 22200 | 22150 | 27 |
| 347 | 20230727 | 124800 | 2452158350 | 22150 | 22200 | 22200 | 22150 | 16 |
| 348 | 20230727 | 124700 | 2451803450 | 22200 | 22200 | 22200 | 22200 | 581 |
| 349 | 20230727 | 124600 | 2438905250 | 22200 | 22200 | 22200 | 22200 | 150 |
| 350 | 20230727 | 124500 | 2435575250 | 22200 | 22200 | 22200 | 22200 | 19 |
| 351 | 20230727 | 124400 | 2435153450 | 22300 | 22300 | 22300 | 22300 | 27 |
| 352 | 20230727 | 124300 | 2434551350 | 22200 | 22200 | 22200 | 22200 | 10 |
| 353 | 20230727 | 124200 | 2434329350 | 22200 | 22200 | 22200 | 22200 | 18 |
| 354 | 20230727 | 124100 | 2433929750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 355 | 20230727 | 124000 | 2433929750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 356 | 20230727 | 123900 | 2433929750 | 22200 | 22200 | 22250 | 22200 | 719 |
| 357 | 20230727 | 123800 | 2417944300 | 22200 | 22200 | 22200 | 22200 | 509 |
| 358 | 20230727 | 123700 | 2406644500 | 22200 | 22200 | 22200 | 22200 | 18 |
| 359 | 20230727 | 123600 | 2406244900 | 22200 | 22250 | 22250 | 22200 | 414 |
| 360 | 20230727 | 123500 | 2397053650 | 22200 | 22200 | 22200 | 22200 | 239 |
| 361 | 20230727 | 123400 | 2391747850 | 22200 | 22250 | 22250 | 22200 | 81 |
| 362 | 20230727 | 123300 | 2389947050 | 22250 | 22250 | 22250 | 22200 | 529 |
| 363 | 20230727 | 123200 | 2378188150 | 22200 | 22200 | 22200 | 22200 | 1178 |
| 364 | 20230727 | 123100 | 2352036550 | 22200 | 22200 | 22200 | 22200 | 105 |
| 365 | 20230727 | 123000 | 2349705550 | 22150 | 22150 | 22150 | 22100 | 453 |
| 366 | 20230727 | 122900 | 2339691600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 367 | 20230727 | 122800 | 2339669400 | 22150 | 22150 | 22200 | 22150 | 397 |
| 368 | 20230727 | 122700 | 2330874350 | 22150 | 22200 | 22200 | 22100 | 73 |
| 369 | 20230727 | 122600 | 2329255850 | 22150 | 22150 | 22150 | 22150 | 384 |
| 370 | 20230727 | 122500 | 2320750250 | 22150 | 22150 | 22200 | 22150 | 244 |
| 371 | 20230727 | 122400 | 2315345400 | 22150 | 22150 | 22150 | 22150 | 165 |
| 372 | 20230727 | 122300 | 2311690650 | 22150 | 22150 | 22150 | 22150 | 170 |
| 373 | 20230727 | 122200 | 2307925150 | 22150 | 22150 | 22150 | 22150 | 29 |
| 374 | 20230727 | 122100 | 2307282800 | 22150 | 22150 | 22150 | 22150 | 168 |
| 375 | 20230727 | 122000 | 2303561600 | 22150 | 22100 | 22150 | 22100 | 783 |
| 376 | 20230727 | 121900 | 2286248850 | 22050 | 22050 | 22050 | 22050 | 3 |
| 377 | 20230727 | 121800 | 2286182700 | 22050 | 22100 | 22100 | 22000 | 401 |
| 378 | 20230727 | 121700 | 2277337000 | 22100 | 22100 | 22100 | 22100 | 523 |
| 379 | 20230727 | 121600 | 2265778700 | 22100 | 22050 | 22100 | 22050 | 126 |
| 380 | 20230727 | 121500 | 2262994150 | 22000 | 22000 | 22050 | 21950 | 297 |
| 381 | 20230727 | 121400 | 2256451850 | 22000 | 22000 | 22000 | 21950 | 152 |
| 382 | 20230727 | 121300 | 2253115150 | 21950 | 22050 | 22050 | 21950 | 2363 |
| 383 | 20230727 | 121200 | 2201117300 | 22050 | 22100 | 22100 | 22000 | 3571 |
| 384 | 20230727 | 121100 | 2122365750 | 22150 | 22200 | 22200 | 22150 | 2648 |
| 385 | 20230727 | 121000 | 2063633450 | 22250 | 22250 | 22250 | 22250 | 515 |
| 386 | 20230727 | 120900 | 2052174700 | 22250 | 22250 | 22300 | 22250 | 454 |
| 387 | 20230727 | 120800 | 2042073150 | 22250 | 22250 | 22250 | 22250 | 26 |
| 388 | 20230727 | 120700 | 2041494650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 389 | 20230727 | 120600 | 2041494650 | 22250 | 22250 | 22250 | 22250 | 136 |
| 390 | 20230727 | 120500 | 2038468650 | 22350 | 22250 | 22350 | 22200 | 1133 |
| 391 | 20230727 | 120400 | 2013260350 | 22250 | 22250 | 22250 | 22250 | 10 |
| 392 | 20230727 | 120300 | 2013037850 | 22200 | 22300 | 22300 | 22200 | 290 |
| 393 | 20230727 | 120200 | 2006584850 | 22300 | 22300 | 22300 | 22300 | 368 |
| 394 | 20230727 | 120100 | 1998378450 | 22250 | 22250 | 22300 | 22200 | 1981 |
| 395 | 20230727 | 120000 | 1954217300 | 22250 | 22250 | 22250 | 22250 | 125 |
| 396 | 20230727 | 115900 | 1951436050 | 22250 | 22300 | 22300 | 22250 | 1172 |
| 397 | 20230727 | 115800 | 1925321250 | 22300 | 22350 | 22350 | 22300 | 147 |
| 398 | 20230727 | 115700 | 1922043050 | 22350 | 22400 | 22400 | 22350 | 1489 |
| 399 | 20230727 | 115600 | 1888740600 | 22400 | 22450 | 22500 | 22400 | 330 |
| 400 | 20230727 | 115500 | 1881338450 | 22350 | 22450 | 22500 | 22350 | 3819 |
| 401 | 20230727 | 115400 | 1795558150 | 22500 | 22500 | 22500 | 22500 | 1 |
| 402 | 20230727 | 115300 | 1795535650 | 22500 | 22500 | 22500 | 22500 | 103 |
| 403 | 20230727 | 115200 | 1793218150 | 22550 | 22550 | 22550 | 22500 | 13 |
| 404 | 20230727 | 115100 | 1792925450 | 22500 | 22450 | 22500 | 22450 | 365 |
| 405 | 20230727 | 115000 | 1784730700 | 22450 | 22450 | 22450 | 22450 | 2 |
| 406 | 20230727 | 114900 | 1784685800 | 22500 | 22550 | 22550 | 22500 | 91 |
| 407 | 20230727 | 114800 | 1782638100 | 22500 | 22550 | 22550 | 22450 | 103 |
| 408 | 20230727 | 114700 | 1780325500 | 22500 | 22500 | 22550 | 22500 | 22 |
| 409 | 20230727 | 114600 | 1779829750 | 22500 | 22500 | 22500 | 22500 | 7 |
| 410 | 20230727 | 114500 | 1779672250 | 22500 | 22550 | 22550 | 22500 | 33 |
| 411 | 20230727 | 114400 | 1778929400 | 22500 | 22500 | 22500 | 22500 | 137 |
| 412 | 20230727 | 114300 | 1775846900 | 22500 | 22500 | 22500 | 22500 | 3 |
| 413 | 20230727 | 114200 | 1775779400 | 22500 | 22500 | 22500 | 22450 | 237 |
| 414 | 20230727 | 114100 | 1770456150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 415 | 20230727 | 114000 | 1770411150 | 22500 | 22500 | 22500 | 22500 | 84 |
| 416 | 20230727 | 113900 | 1768521150 | 22500 | 22500 | 22500 | 22500 | 149 |
| 417 | 20230727 | 113800 | 1765168650 | 22550 | 22550 | 22550 | 22550 | 40 |
| 418 | 20230727 | 113700 | 1764266650 | 22550 | 22550 | 22550 | 22550 | 61 |
| 419 | 20230727 | 113600 | 1762891100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 420 | 20230727 | 113500 | 1762891100 | 22550 | 22500 | 22550 | 22500 | 29 |
| 421 | 20230727 | 113400 | 1762238100 | 22550 | 22500 | 22550 | 22450 | 7 |
| 422 | 20230727 | 113300 | 1762080650 | 22550 | 22500 | 22550 | 22500 | 41 |
| 423 | 20230727 | 113200 | 1761156850 | 22550 | 22450 | 22550 | 22450 | 111 |
| 424 | 20230727 | 113100 | 1758659800 | 22450 | 22500 | 22500 | 22450 | 38 |
| 425 | 20230727 | 113000 | 1757805150 | 22500 | 22500 | 22500 | 22500 | 275 |
| 426 | 20230727 | 112900 | 1751617650 | 22500 | 22500 | 22500 | 22500 | 493 |
| 427 | 20230727 | 112800 | 1740525150 | 22500 | 22550 | 22550 | 22500 | 2395 |
| 428 | 20230727 | 112700 | 1686629000 | 22550 | 22550 | 22550 | 22550 | 71 |
| 429 | 20230727 | 112600 | 1685027950 | 22550 | 22550 | 22550 | 22550 | 10 |
| 430 | 20230727 | 112500 | 1684802450 | 22550 | 22550 | 22550 | 22550 | 20 |
| 431 | 20230727 | 112400 | 1684351450 | 22600 | 22600 | 22600 | 22600 | 211 |
| 432 | 20230727 | 112300 | 1679582850 | 22650 | 22600 | 22650 | 22600 | 600 |
| 433 | 20230727 | 112200 | 1666022800 | 22600 | 22600 | 22600 | 22600 | 95 |
| 434 | 20230727 | 112100 | 1663875800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 435 | 20230727 | 112000 | 1663875800 | 22650 | 22700 | 22700 | 22650 | 272 |
| 436 | 20230727 | 111900 | 1657714500 | 22650 | 22650 | 22650 | 22650 | 83 |
| 437 | 20230727 | 111800 | 1655834550 | 22650 | 22600 | 22650 | 22600 | 156 |
| 438 | 20230727 | 111700 | 1652308900 | 22600 | 22600 | 22600 | 22600 | 187 |
| 439 | 20230727 | 111600 | 1648082700 | 22600 | 22550 | 22600 | 22550 | 436 |
| 440 | 20230727 | 111500 | 1638250850 | 22550 | 22550 | 22550 | 22500 | 723 |
| 441 | 20230727 | 111400 | 1621947250 | 22550 | 22550 | 22550 | 22550 | 434 |
| 442 | 20230727 | 111300 | 1612160550 | 22600 | 22600 | 22600 | 22600 | 1217 |
| 443 | 20230727 | 111200 | 1584656350 | 22650 | 22650 | 22650 | 22650 | 21 |
| 444 | 20230727 | 111100 | 1584180700 | 22600 | 22650 | 22650 | 22600 | 41 |
| 445 | 20230727 | 111000 | 1583254000 | 22600 | 22650 | 22650 | 22600 | 274 |
| 446 | 20230727 | 110900 | 1577061500 | 22600 | 22700 | 22700 | 22600 | 377 |
| 447 | 20230727 | 110800 | 1568531900 | 22650 | 22650 | 22650 | 22650 | 7 |
| 448 | 20230727 | 110700 | 1568373350 | 22650 | 22700 | 22700 | 22600 | 350 |
| 449 | 20230727 | 110600 | 1560433750 | 22750 | 22750 | 22750 | 22750 | 50 |
| 450 | 20230727 | 110500 | 1559296250 | 22700 | 22700 | 22700 | 22700 | 19 |
| 451 | 20230727 | 110400 | 1558864950 | 22700 | 22750 | 22750 | 22700 | 77 |
| 452 | 20230727 | 110300 | 1557117000 | 22750 | 22700 | 22800 | 22700 | 140 |
| 453 | 20230727 | 110200 | 1553930900 | 22800 | 22800 | 22800 | 22800 | 3 |
| 454 | 20230727 | 110100 | 1553862500 | 22700 | 22650 | 22700 | 22600 | 88 |
| 455 | 20230727 | 110000 | 1551868250 | 22650 | 22600 | 22650 | 22600 | 17 |
| 456 | 20230727 | 105900 | 1551483250 | 22600 | 22650 | 22650 | 22600 | 1086 |
| 457 | 20230727 | 105800 | 1526936700 | 22650 | 22650 | 22650 | 22600 | 1446 |
| 458 | 20230727 | 105700 | 1494233750 | 22650 | 22750 | 22750 | 22650 | 844 |
| 459 | 20230727 | 105600 | 1475076900 | 22750 | 22750 | 22750 | 22750 | 13 |
| 460 | 20230727 | 105500 | 1474781150 | 22750 | 22750 | 22750 | 22750 | 1220 |
| 461 | 20230727 | 105400 | 1447026150 | 22850 | 22800 | 22850 | 22800 | 202 |
| 462 | 20230727 | 105300 | 1442420450 | 22800 | 22800 | 22800 | 22800 | 51 |
| 463 | 20230727 | 105200 | 1441257650 | 22750 | 22800 | 22800 | 22750 | 328 |
| 464 | 20230727 | 105100 | 1433786800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 465 | 20230727 | 105000 | 1433786800 | 22800 | 22800 | 22800 | 22800 | 35 |
| 466 | 20230727 | 104900 | 1432988800 | 22800 | 22800 | 22800 | 22800 | 194 |
| 467 | 20230727 | 104800 | 1428565600 | 22750 | 22750 | 22750 | 22750 | 625 |
| 468 | 20230727 | 104700 | 1414346850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 469 | 20230727 | 104600 | 1414346850 | 22750 | 22800 | 22800 | 22750 | 51 |
| 470 | 20230727 | 104500 | 1413184800 | 22800 | 22800 | 22800 | 22750 | 56 |
| 471 | 20230727 | 104400 | 1411908950 | 22850 | 22800 | 22850 | 22800 | 136 |
| 472 | 20230727 | 104300 | 1408808100 | 22750 | 22800 | 22800 | 22750 | 1005 |
| 473 | 20230727 | 104200 | 1385944300 | 22750 | 22900 | 22900 | 22750 | 1531 |
| 474 | 20230727 | 104100 | 1351065650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 475 | 20230727 | 104000 | 1351065650 | 22900 | 22900 | 22900 | 22900 | 86 |
| 476 | 20230727 | 103900 | 1349096250 | 22900 | 22850 | 22900 | 22800 | 859 |
| 477 | 20230727 | 103800 | 1329485850 | 22900 | 22950 | 22950 | 22850 | 739 |
| 478 | 20230727 | 103700 | 1312567300 | 23000 | 23000 | 23000 | 23000 | 7 |
| 479 | 20230727 | 103600 | 1312406300 | 23000 | 22950 | 23000 | 22950 | 193 |
| 480 | 20230727 | 103500 | 1307976300 | 23000 | 23100 | 23100 | 23000 | 618 |
| 481 | 20230727 | 103400 | 1293757500 | 23100 | 23100 | 23100 | 23100 | 357 |
| 482 | 20230727 | 103300 | 1285510800 | 23100 | 23100 | 23100 | 23100 | 152 |
| 483 | 20230727 | 103200 | 1281999600 | 23100 | 23100 | 23100 | 23100 | 31 |
| 484 | 20230727 | 103100 | 1281283500 | 23050 | 22900 | 23050 | 22900 | 986 |
| 485 | 20230727 | 103000 | 1258630650 | 22950 | 23000 | 23000 | 22950 | 329 |
| 486 | 20230727 | 102900 | 1251079850 | 23000 | 22950 | 23000 | 22950 | 11 |
| 487 | 20230727 | 102800 | 1250827350 | 22950 | 22900 | 22950 | 22900 | 299 |
| 488 | 20230727 | 102700 | 1243977700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 489 | 20230727 | 102600 | 1243977700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 490 | 20230727 | 102500 | 1243954800 | 22900 | 23000 | 23000 | 22900 | 21 |
| 491 | 20230727 | 102400 | 1243473700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 492 | 20230727 | 102300 | 1243473700 | 23000 | 23000 | 23000 | 23000 | 4 |
| 493 | 20230727 | 102200 | 1243381700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 494 | 20230727 | 102100 | 1243358800 | 22900 | 22900 | 22900 | 22900 | 6 |
| 495 | 20230727 | 102000 | 1243221400 | 23000 | 22900 | 23000 | 22900 | 780 |
| 496 | 20230727 | 101900 | 1225344550 | 22950 | 22950 | 22950 | 22900 | 850 |
| 497 | 20230727 | 101800 | 1205840250 | 22950 | 23000 | 23000 | 22950 | 277 |
| 498 | 20230727 | 101700 | 1199482550 | 23000 | 23000 | 23000 | 23000 | 252 |
| 499 | 20230727 | 101600 | 1193686550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 500 | 20230727 | 101500 | 1193686550 | 23000 | 23100 | 23100 | 23000 | 374 |
| 501 | 20230727 | 101400 | 1185073200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 502 | 20230727 | 101300 | 1185073200 | 23150 | 23050 | 23150 | 23000 | 685 |
| 503 | 20230727 | 101200 | 1169282200 | 23050 | 23050 | 23050 | 23050 | 82 |
| 504 | 20230727 | 101100 | 1167392100 | 23050 | 23150 | 23150 | 23050 | 4 |
| 505 | 20230727 | 101000 | 1167299750 | 23050 | 23050 | 23050 | 23050 | 931 |
| 506 | 20230727 | 100900 | 1145840200 | 23050 | 23200 | 23200 | 23050 | 479 |
| 507 | 20230727 | 100800 | 1134773350 | 23100 | 23100 | 23100 | 23050 | 1151 |
| 508 | 20230727 | 100700 | 1108195150 | 23000 | 23000 | 23000 | 23000 | 220 |
| 509 | 20230727 | 100600 | 1103135150 | 23050 | 23050 | 23050 | 23000 | 62 |
| 510 | 20230727 | 100500 | 1101706150 | 23100 | 23150 | 23150 | 23050 | 323 |
| 511 | 20230727 | 100400 | 1094248550 | 23150 | 23200 | 23200 | 23150 | 288 |
| 512 | 20230727 | 100300 | 1087572400 | 23150 | 23150 | 23150 | 23150 | 644 |
| 513 | 20230727 | 100200 | 1072663800 | 23150 | 23150 | 23150 | 23150 | 1 |
| 514 | 20230727 | 100100 | 1072640650 | 23100 | 23100 | 23100 | 23100 | 180 |
| 515 | 20230727 | 100000 | 1068482650 | 23050 | 23050 | 23100 | 23050 | 23 |
| 516 | 20230727 | 095900 | 1067952400 | 23050 | 23050 | 23050 | 23050 | 449 |
| 517 | 20230727 | 095800 | 1057602950 | 23050 | 23050 | 23050 | 23050 | 2 |
| 518 | 20230727 | 095700 | 1057556850 | 23050 | 23050 | 23050 | 23050 | 11 |
| 519 | 20230727 | 095600 | 1057303300 | 23050 | 23050 | 23050 | 23050 | 4 |
| 520 | 20230727 | 095500 | 1057211100 | 23050 | 23050 | 23100 | 23000 | 580 |
| 521 | 20230727 | 095400 | 1043870700 | 23050 | 23050 | 23050 | 23050 | 184 |
| 522 | 20230727 | 095300 | 1039629500 | 23050 | 23100 | 23100 | 23050 | 5 |
| 523 | 20230727 | 095200 | 1039514150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 524 | 20230727 | 095100 | 1039514150 | 23050 | 23000 | 23150 | 23000 | 184 |
| 525 | 20230727 | 095000 | 1035273000 | 23050 | 23050 | 23050 | 23000 | 93 |
| 526 | 20230727 | 094900 | 1033130250 | 23050 | 23000 | 23050 | 23000 | 57 |
| 527 | 20230727 | 094800 | 1031817150 | 23100 | 23100 | 23100 | 23050 | 695 |
| 528 | 20230727 | 094700 | 1015768200 | 23100 | 23150 | 23200 | 23100 | 2299 |
| 529 | 20230727 | 094600 | 962529250 | 23150 | 23150 | 23150 | 23150 | 529 |
| 530 | 20230727 | 094500 | 950282900 | 23150 | 23100 | 23150 | 23100 | 1446 |
| 531 | 20230727 | 094400 | 916810100 | 23100 | 23150 | 23150 | 23100 | 11 |
| 532 | 20230727 | 094300 | 916555500 | 23150 | 23150 | 23150 | 23150 | 372 |
| 533 | 20230727 | 094200 | 907943700 | 23150 | 23050 | 23200 | 23050 | 931 |
| 534 | 20230727 | 094100 | 886382800 | 23050 | 23050 | 23050 | 23000 | 224 |
| 535 | 20230727 | 094000 | 881223300 | 23050 | 23000 | 23050 | 22950 | 835 |
| 536 | 20230727 | 093900 | 862015750 | 23050 | 23050 | 23050 | 23000 | 634 |
| 537 | 20230727 | 093800 | 847419800 | 23100 | 23100 | 23150 | 23100 | 61 |
| 538 | 20230727 | 093700 | 846010600 | 23150 | 23100 | 23150 | 23100 | 85 |
| 539 | 20230727 | 093600 | 844045900 | 23150 | 23150 | 23150 | 23150 | 23 |
| 540 | 20230727 | 093500 | 843513450 | 23150 | 23150 | 23150 | 23100 | 294 |
| 541 | 20230727 | 093400 | 836710250 | 23150 | 23150 | 23200 | 23150 | 563 |
| 542 | 20230727 | 093300 | 823675250 | 23150 | 23150 | 23200 | 23150 | 254 |
| 543 | 20230727 | 093200 | 817791550 | 23150 | 23150 | 23200 | 23100 | 673 |
| 544 | 20230727 | 093100 | 802194750 | 23150 | 23050 | 23150 | 23050 | 1484 |
| 545 | 20230727 | 093000 | 767906700 | 23050 | 23100 | 23100 | 23000 | 326 |
| 546 | 20230727 | 092900 | 760395650 | 23100 | 23000 | 23100 | 23000 | 8 |
| 547 | 20230727 | 092800 | 760211050 | 23000 | 23000 | 23000 | 23000 | 15 |
| 548 | 20230727 | 092700 | 759866050 | 23050 | 22950 | 23050 | 22950 | 150 |
| 549 | 20230727 | 092600 | 756413550 | 23000 | 23100 | 23100 | 23000 | 277 |
| 550 | 20230727 | 092500 | 750029350 | 23100 | 23000 | 23100 | 22900 | 1320 |
| 551 | 20230727 | 092400 | 719693650 | 23000 | 22950 | 23000 | 22950 | 649 |
| 552 | 20230727 | 092300 | 704787000 | 22950 | 22950 | 22950 | 22950 | 93 |
| 553 | 20230727 | 092200 | 702652650 | 22950 | 22800 | 22950 | 22800 | 106 |
| 554 | 20230727 | 092100 | 700230400 | 22800 | 22850 | 22850 | 22800 | 200 |
| 555 | 20230727 | 092000 | 695663450 | 22850 | 22850 | 22850 | 22850 | 82 |
| 556 | 20230727 | 091900 | 693789750 | 22850 | 22900 | 22900 | 22850 | 1479 |
| 557 | 20230727 | 091800 | 659993150 | 22850 | 22900 | 22900 | 22850 | 249 |
| 558 | 20230727 | 091700 | 654295650 | 22900 | 22950 | 22950 | 22900 | 1456 |
| 559 | 20230727 | 091600 | 620918400 | 22950 | 23100 | 23150 | 22950 | 1944 |
| 560 | 20230727 | 091500 | 576074100 | 23100 | 23100 | 23200 | 23050 | 1070 |
| 561 | 20230727 | 091400 | 551356700 | 23100 | 22950 | 23100 | 22950 | 1320 |
| 562 | 20230727 | 091300 | 520970300 | 22950 | 23000 | 23000 | 22950 | 151 |
| 563 | 20230727 | 091200 | 517503000 | 23000 | 22850 | 23000 | 22850 | 916 |
| 564 | 20230727 | 091100 | 496538350 | 22800 | 22800 | 22800 | 22800 | 887 |
| 565 | 20230727 | 091000 | 476314750 | 22800 | 22500 | 22800 | 22500 | 1229 |
| 566 | 20230727 | 090900 | 448484250 | 22500 | 22400 | 22550 | 22300 | 2498 |
| 567 | 20230727 | 090800 | 392493150 | 22400 | 22600 | 22600 | 22400 | 2341 |
| 568 | 20230727 | 090700 | 339801100 | 22550 | 22700 | 22700 | 22550 | 781 |
| 569 | 20230727 | 090600 | 322154150 | 22700 | 22900 | 22900 | 22600 | 1618 |
| 570 | 20230727 | 090500 | 285343500 | 22800 | 23100 | 23100 | 22750 | 3748 |
| 571 | 20230727 | 090400 | 199764350 | 23000 | 23100 | 23200 | 23000 | 4497 |
| 572 | 20230727 | 090300 | 95931900 | 23150 | 23100 | 23250 | 23100 | 1095 |
| 573 | 20230727 | 090200 | 70575600 | 23050 | 23000 | 23150 | 23000 | 571 |
| 574 | 20230727 | 090100 | 57419450 | 23000 | 23150 | 23300 | 23000 | 1274 |
| 575 | 20230727 | 090000 | 28003350 | 23100 | 22800 | 23100 | 22800 | 1023 |