32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 3 | 20230727 | 190200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20230727 | 190100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20230727 | 190000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20230727 | 185900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20230727 | 185800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20230727 | 185700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20230727 | 185600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20230727 | 185500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20230727 | 185400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20230727 | 185300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20230727 | 185200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20230727 | 185100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20230727 | 185000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20230727 | 184900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20230727 | 184800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20230727 | 184700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20230727 | 184600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20230727 | 184500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20230727 | 184400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20230727 | 184300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20230727 | 184200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20230727 | 184100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20230727 | 184000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20230727 | 183900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20230727 | 183800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20230727 | 183700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20230727 | 183600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20230727 | 183500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20230727 | 183400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20230727 | 183300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 33 | 20230727 | 183200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20230727 | 183100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20230727 | 183000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20230727 | 182900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20230727 | 182800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20230727 | 182700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20230727 | 182600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20230727 | 182500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20230727 | 182400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20230727 | 182300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20230727 | 182200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20230727 | 182100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20230727 | 182000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20230727 | 181900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20230727 | 181800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20230727 | 181700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20230727 | 181600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20230727 | 181500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20230727 | 181400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20230727 | 181300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20230727 | 181200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20230727 | 181100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20230727 | 181000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20230727 | 180900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20230727 | 180800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20230727 | 180700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20230727 | 180600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20230727 | 180500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20230727 | 180400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20230727 | 180300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 63 | 20230727 | 180200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20230727 | 180100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20230727 | 180000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20230727 | 175900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20230727 | 175800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20230727 | 175700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20230727 | 175600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20230727 | 175500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20230727 | 175400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20230727 | 175300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20230727 | 175200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20230727 | 175100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20230727 | 175000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20230727 | 174900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20230727 | 174800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20230727 | 174700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20230727 | 174600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20230727 | 174500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20230727 | 174400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20230727 | 174300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20230727 | 174200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20230727 | 174100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20230727 | 174000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20230727 | 173900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20230727 | 173800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20230727 | 173700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20230727 | 173600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20230727 | 173500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20230727 | 173400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20230727 | 173300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 93 | 20230727 | 173200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20230727 | 173100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20230727 | 173000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20230727 | 172900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20230727 | 172800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20230727 | 172700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20230727 | 172600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20230727 | 172500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20230727 | 172400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20230727 | 172300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20230727 | 172200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20230727 | 172100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20230727 | 172000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20230727 | 171900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20230727 | 171800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20230727 | 171700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20230727 | 171600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20230727 | 171500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20230727 | 171400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20230727 | 171300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20230727 | 171200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20230727 | 171100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20230727 | 171000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20230727 | 170900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20230727 | 170800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20230727 | 170700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20230727 | 170600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20230727 | 170500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20230727 | 170400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20230727 | 170300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 123 | 20230727 | 170200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20230727 | 170100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20230727 | 170000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20230727 | 165900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20230727 | 165800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20230727 | 165700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20230727 | 165600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20230727 | 165500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20230727 | 165400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20230727 | 165300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20230727 | 165200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20230727 | 165100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20230727 | 165000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20230727 | 164900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20230727 | 164800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20230727 | 164700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20230727 | 164600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20230727 | 164500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20230727 | 164400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20230727 | 164300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20230727 | 164200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20230727 | 164100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20230727 | 164000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20230727 | 163900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20230727 | 163800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20230727 | 163700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20230727 | 163600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20230727 | 163500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20230727 | 163400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20230727 | 163300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 153 | 20230727 | 163200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20230727 | 163100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20230727 | 163000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20230727 | 162900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20230727 | 162800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20230727 | 162700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20230727 | 162600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20230727 | 162500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20230727 | 162400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20230727 | 162300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20230727 | 162200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20230727 | 162100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20230727 | 162000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20230727 | 161900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20230727 | 161800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20230727 | 161700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20230727 | 161600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20230727 | 161500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20230727 | 161400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20230727 | 161300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20230727 | 161200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20230727 | 161100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20230727 | 161000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20230727 | 160900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20230727 | 160800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20230727 | 160700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20230727 | 160600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20230727 | 160500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20230727 | 160400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20230727 | 160300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 183 | 20230727 | 160200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20230727 | 160100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20230727 | 160000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20230727 | 155900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20230727 | 155800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20230727 | 155700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20230727 | 155600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20230727 | 155500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20230727 | 155400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20230727 | 155300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20230727 | 155200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20230727 | 155100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20230727 | 155000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20230727 | 154900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20230727 | 154800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20230727 | 154700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20230727 | 154600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20230727 | 154500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20230727 | 154400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20230727 | 154300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20230727 | 154200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20230727 | 154100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20230727 | 154000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20230727 | 153900 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20230727 | 153800 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20230727 | 153700 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20230727 | 153600 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20230727 | 153500 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20230727 | 153400 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20230727 | 153300 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 213 | 20230727 | 153200 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20230727 | 153100 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20230727 | 153000 | 4007424450 | 37200 | 37200 | 37200 | 37200 | 2491 |
| 216 | 20230727 | 152900 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 217 | 20230727 | 152800 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 218 | 20230727 | 152700 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 219 | 20230727 | 152600 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 220 | 20230727 | 152500 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 221 | 20230727 | 152400 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 222 | 20230727 | 152300 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 223 | 20230727 | 152200 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 224 | 20230727 | 152100 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 225 | 20230727 | 152000 | 3914759250 | 37250 | 37250 | 37250 | 37250 | 0 |
| 226 | 20230727 | 151900 | 3914759250 | 37250 | 37250 | 37300 | 37200 | 368 |
| 227 | 20230727 | 151800 | 3901053800 | 37250 | 37250 | 37250 | 37200 | 568 |
| 228 | 20230727 | 151700 | 3879903700 | 37250 | 37300 | 37300 | 37250 | 1158 |
| 229 | 20230727 | 151600 | 3836767100 | 37250 | 37250 | 37300 | 37250 | 84 |
| 230 | 20230727 | 151500 | 3833638050 | 37250 | 37300 | 37300 | 37250 | 343 |
| 231 | 20230727 | 151400 | 3820860050 | 37300 | 37300 | 37300 | 37250 | 56 |
| 232 | 20230727 | 151300 | 3818773800 | 37300 | 37250 | 37300 | 37250 | 220 |
| 233 | 20230727 | 151200 | 3810573850 | 37250 | 37300 | 37300 | 37250 | 370 |
| 234 | 20230727 | 151100 | 3796790750 | 37250 | 37350 | 37400 | 37250 | 1051 |
| 235 | 20230727 | 151000 | 3757587450 | 37400 | 37350 | 37400 | 37300 | 290 |
| 236 | 20230727 | 150900 | 3746753200 | 37350 | 37350 | 37350 | 37300 | 410 |
| 237 | 20230727 | 150800 | 3731439750 | 37350 | 37400 | 37400 | 37300 | 343 |
| 238 | 20230727 | 150700 | 3718633650 | 37400 | 37400 | 37400 | 37350 | 525 |
| 239 | 20230727 | 150600 | 3699024800 | 37400 | 37350 | 37400 | 37350 | 45 |
| 240 | 20230727 | 150500 | 3697343950 | 37400 | 37350 | 37400 | 37350 | 204 |
| 241 | 20230727 | 150400 | 3689724350 | 37400 | 37350 | 37400 | 37350 | 15 |
| 242 | 20230727 | 150300 | 3689164050 | 37350 | 37400 | 37400 | 37350 | 570 |
| 243 | 20230727 | 150200 | 3667872800 | 37350 | 37450 | 37450 | 37350 | 612 |
| 244 | 20230727 | 150100 | 3644969400 | 37450 | 37400 | 37450 | 37400 | 53 |
| 245 | 20230727 | 150000 | 3642987100 | 37450 | 37400 | 37450 | 37400 | 506 |
| 246 | 20230727 | 145900 | 3624062550 | 37400 | 37350 | 37400 | 37350 | 562 |
| 247 | 20230727 | 145800 | 3603046050 | 37350 | 37350 | 37400 | 37350 | 207 |
| 248 | 20230727 | 145700 | 3595314100 | 37350 | 37400 | 37400 | 37350 | 55 |
| 249 | 20230727 | 145600 | 3593257150 | 37400 | 37400 | 37400 | 37350 | 34 |
| 250 | 20230727 | 145500 | 3591986700 | 37350 | 37350 | 37400 | 37350 | 147 |
| 251 | 20230727 | 145400 | 3586495250 | 37350 | 37400 | 37400 | 37350 | 239 |
| 252 | 20230727 | 145300 | 3577568450 | 37400 | 37350 | 37400 | 37350 | 358 |
| 253 | 20230727 | 145200 | 3564181650 | 37400 | 37400 | 37400 | 37400 | 65 |
| 254 | 20230727 | 145100 | 3561750650 | 37400 | 37400 | 37400 | 37400 | 44 |
| 255 | 20230727 | 145000 | 3560105050 | 37400 | 37400 | 37400 | 37400 | 61 |
| 256 | 20230727 | 144900 | 3557823650 | 37400 | 37450 | 37450 | 37400 | 412 |
| 257 | 20230727 | 144800 | 3542414800 | 37400 | 37400 | 37450 | 37400 | 553 |
| 258 | 20230727 | 144700 | 3521732550 | 37400 | 37400 | 37400 | 37350 | 525 |
| 259 | 20230727 | 144600 | 3502122200 | 37400 | 37400 | 37400 | 37350 | 474 |
| 260 | 20230727 | 144500 | 3484412600 | 37400 | 37400 | 37450 | 37350 | 396 |
| 261 | 20230727 | 144400 | 3469602150 | 37400 | 37400 | 37450 | 37400 | 611 |
| 262 | 20230727 | 144300 | 3446750650 | 37400 | 37450 | 37450 | 37400 | 266 |
| 263 | 20230727 | 144200 | 3436800450 | 37400 | 37450 | 37450 | 37400 | 520 |
| 264 | 20230727 | 144100 | 3417351100 | 37450 | 37500 | 37500 | 37400 | 2425 |
| 265 | 20230727 | 144000 | 3326428450 | 37550 | 37550 | 37550 | 37500 | 580 |
| 266 | 20230727 | 143900 | 3304653200 | 37600 | 37600 | 37600 | 37600 | 1 |
| 267 | 20230727 | 143800 | 3304615600 | 37600 | 37550 | 37600 | 37550 | 119 |
| 268 | 20230727 | 143700 | 3300147100 | 37550 | 37550 | 37550 | 37550 | 366 |
| 269 | 20230727 | 143600 | 3286403800 | 37550 | 37550 | 37550 | 37550 | 26 |
| 270 | 20230727 | 143500 | 3285427500 | 37550 | 37500 | 37550 | 37500 | 48 |
| 271 | 20230727 | 143400 | 3283626950 | 37500 | 37550 | 37550 | 37500 | 2049 |
| 272 | 20230727 | 143300 | 3206782400 | 37500 | 37500 | 37550 | 37500 | 460 |
| 273 | 20230727 | 143200 | 3189531400 | 37500 | 37500 | 37550 | 37500 | 156 |
| 274 | 20230727 | 143100 | 3183674900 | 37550 | 37500 | 37550 | 37500 | 131 |
| 275 | 20230727 | 143000 | 3178756300 | 37550 | 37500 | 37550 | 37500 | 23 |
| 276 | 20230727 | 142900 | 3177892750 | 37550 | 37550 | 37550 | 37550 | 155 |
| 277 | 20230727 | 142800 | 3172072500 | 37500 | 37550 | 37550 | 37500 | 97 |
| 278 | 20230727 | 142700 | 3168431150 | 37550 | 37500 | 37550 | 37500 | 580 |
| 279 | 20230727 | 142600 | 3146677100 | 37500 | 37550 | 37600 | 37500 | 1497 |
| 280 | 20230727 | 142500 | 3090526350 | 37550 | 37550 | 37550 | 37500 | 734 |
| 281 | 20230727 | 142400 | 3062964850 | 37550 | 37650 | 37650 | 37550 | 674 |
| 282 | 20230727 | 142300 | 3037654100 | 37600 | 37600 | 37600 | 37600 | 33 |
| 283 | 20230727 | 142200 | 3036413300 | 37600 | 37600 | 37600 | 37600 | 26 |
| 284 | 20230727 | 142100 | 3035435700 | 37600 | 37650 | 37650 | 37600 | 911 |
| 285 | 20230727 | 142000 | 3001181350 | 37600 | 37600 | 37650 | 37600 | 91 |
| 286 | 20230727 | 141900 | 2997759700 | 37600 | 37650 | 37650 | 37600 | 275 |
| 287 | 20230727 | 141800 | 2987414300 | 37600 | 37650 | 37650 | 37600 | 62 |
| 288 | 20230727 | 141700 | 2985082800 | 37650 | 37650 | 37650 | 37600 | 1285 |
| 289 | 20230727 | 141600 | 2936756250 | 37650 | 37650 | 37650 | 37600 | 51 |
| 290 | 20230727 | 141500 | 2934837900 | 37600 | 37600 | 37650 | 37600 | 82 |
| 291 | 20230727 | 141400 | 2931754400 | 37650 | 37650 | 37650 | 37600 | 95 |
| 292 | 20230727 | 141300 | 2928180600 | 37650 | 37650 | 37650 | 37600 | 59 |
| 293 | 20230727 | 141200 | 2925959850 | 37650 | 37650 | 37650 | 37600 | 55 |
| 294 | 20230727 | 141100 | 2923890900 | 37650 | 37650 | 37650 | 37600 | 200 |
| 295 | 20230727 | 141000 | 2916363600 | 37650 | 37650 | 37650 | 37600 | 292 |
| 296 | 20230727 | 140900 | 2905379000 | 37650 | 37600 | 37650 | 37600 | 309 |
| 297 | 20230727 | 140800 | 2893760550 | 37600 | 37600 | 37600 | 37600 | 339 |
| 298 | 20230727 | 140700 | 2881014150 | 37600 | 37650 | 37700 | 37600 | 2735 |
| 299 | 20230727 | 140600 | 2778046350 | 37700 | 37700 | 37700 | 37650 | 2125 |
| 300 | 20230727 | 140500 | 2697980900 | 37700 | 37700 | 37700 | 37700 | 13 |
| 301 | 20230727 | 140400 | 2697490800 | 37750 | 37700 | 37750 | 37700 | 10 |
| 302 | 20230727 | 140300 | 2697113750 | 37700 | 37700 | 37700 | 37700 | 388 |
| 303 | 20230727 | 140200 | 2682486150 | 37700 | 37750 | 37750 | 37700 | 82 |
| 304 | 20230727 | 140100 | 2679394300 | 37750 | 37700 | 37750 | 37700 | 30 |
| 305 | 20230727 | 140000 | 2678262400 | 37750 | 37750 | 37750 | 37750 | 258 |
| 306 | 20230727 | 135900 | 2668522900 | 37750 | 37750 | 37750 | 37700 | 115 |
| 307 | 20230727 | 135800 | 2664184650 | 37750 | 37750 | 37750 | 37750 | 67 |
| 308 | 20230727 | 135700 | 2661655400 | 37750 | 37750 | 37750 | 37700 | 11 |
| 309 | 20230727 | 135600 | 2661240400 | 37700 | 37750 | 37750 | 37700 | 110 |
| 310 | 20230727 | 135500 | 2657091800 | 37700 | 37750 | 37750 | 37700 | 434 |
| 311 | 20230727 | 135400 | 2640717200 | 37750 | 37750 | 37750 | 37750 | 26 |
| 312 | 20230727 | 135300 | 2639735700 | 37750 | 37750 | 37750 | 37750 | 12 |
| 313 | 20230727 | 135200 | 2639282700 | 37750 | 37700 | 37750 | 37700 | 254 |
| 314 | 20230727 | 135100 | 2629696050 | 37700 | 37700 | 37700 | 37700 | 123 |
| 315 | 20230727 | 135000 | 2625058950 | 37700 | 37700 | 37700 | 37650 | 179 |
| 316 | 20230727 | 134900 | 2618313150 | 37700 | 37700 | 37700 | 37700 | 84 |
| 317 | 20230727 | 134800 | 2615146350 | 37700 | 37700 | 37700 | 37700 | 56 |
| 318 | 20230727 | 134700 | 2613035150 | 37700 | 37650 | 37700 | 37650 | 268 |
| 319 | 20230727 | 134600 | 2602944250 | 37650 | 37700 | 37700 | 37650 | 237 |
| 320 | 20230727 | 134500 | 2594011450 | 37700 | 37700 | 37700 | 37650 | 431 |
| 321 | 20230727 | 134400 | 2577763950 | 37750 | 37800 | 37800 | 37700 | 209 |
| 322 | 20230727 | 134300 | 2569873800 | 37800 | 37800 | 37850 | 37800 | 14 |
| 323 | 20230727 | 134200 | 2569344500 | 37900 | 37900 | 37900 | 37700 | 2614 |
| 324 | 20230727 | 134100 | 2470512700 | 37900 | 37900 | 37900 | 37900 | 4629 |
| 325 | 20230727 | 134000 | 2295073600 | 37900 | 37950 | 37950 | 37900 | 6 |
| 326 | 20230727 | 133900 | 2294845950 | 37950 | 37950 | 37950 | 37950 | 26 |
| 327 | 20230727 | 133800 | 2293859250 | 37950 | 37900 | 37950 | 37900 | 2 |
| 328 | 20230727 | 133700 | 2293783400 | 37900 | 37950 | 37950 | 37900 | 1492 |
| 329 | 20230727 | 133600 | 2237184200 | 37950 | 38000 | 38000 | 37950 | 4 |
| 330 | 20230727 | 133500 | 2237032300 | 38000 | 38000 | 38000 | 37950 | 137 |
| 331 | 20230727 | 133400 | 2231831150 | 38000 | 38000 | 38000 | 38000 | 112 |
| 332 | 20230727 | 133300 | 2227575150 | 38000 | 38000 | 38000 | 38000 | 2 |
| 333 | 20230727 | 133200 | 2227499150 | 37950 | 38000 | 38000 | 37950 | 13 |
| 334 | 20230727 | 133100 | 2227005750 | 38000 | 38000 | 38000 | 37950 | 181 |
| 335 | 20230727 | 133000 | 2220133550 | 38000 | 38050 | 38050 | 38000 | 3 |
| 336 | 20230727 | 132900 | 2220019500 | 38050 | 38000 | 38050 | 38000 | 72 |
| 337 | 20230727 | 132800 | 2217283200 | 38000 | 38000 | 38000 | 38000 | 2 |
| 338 | 20230727 | 132700 | 2217207200 | 38000 | 37950 | 38000 | 37950 | 10 |
| 339 | 20230727 | 132600 | 2216827650 | 37950 | 38000 | 38000 | 37950 | 61 |
| 340 | 20230727 | 132500 | 2214510100 | 38000 | 38000 | 38000 | 38000 | 4 |
| 341 | 20230727 | 132400 | 2214358100 | 38050 | 37950 | 38050 | 37950 | 66 |
| 342 | 20230727 | 132300 | 2211850300 | 38000 | 38000 | 38000 | 38000 | 28 |
| 343 | 20230727 | 132200 | 2210786300 | 38000 | 38000 | 38000 | 38000 | 34 |
| 344 | 20230727 | 132100 | 2209494300 | 38000 | 38000 | 38000 | 38000 | 36 |
| 345 | 20230727 | 132000 | 2208126300 | 37950 | 37950 | 38050 | 37950 | 213 |
| 346 | 20230727 | 131900 | 2200036950 | 38000 | 38000 | 38000 | 38000 | 6 |
| 347 | 20230727 | 131800 | 2199808950 | 38000 | 38000 | 38000 | 38000 | 31 |
| 348 | 20230727 | 131700 | 2198630950 | 38000 | 38000 | 38000 | 38000 | 3 |
| 349 | 20230727 | 131600 | 2198516950 | 38000 | 38000 | 38000 | 38000 | 16 |
| 350 | 20230727 | 131500 | 2197908950 | 38000 | 38000 | 38000 | 37950 | 49 |
| 351 | 20230727 | 131400 | 2196047150 | 38000 | 38000 | 38000 | 38000 | 29 |
| 352 | 20230727 | 131300 | 2194945150 | 38000 | 38000 | 38000 | 38000 | 44 |
| 353 | 20230727 | 131200 | 2193273150 | 38000 | 37950 | 38000 | 37950 | 143 |
| 354 | 20230727 | 131100 | 2187845700 | 37950 | 37900 | 37950 | 37900 | 76 |
| 355 | 20230727 | 131000 | 2184963700 | 37900 | 37950 | 37950 | 37900 | 926 |
| 356 | 20230727 | 130900 | 2149856200 | 37950 | 37950 | 37950 | 37950 | 25 |
| 357 | 20230727 | 130800 | 2148907450 | 37950 | 37950 | 37950 | 37950 | 358 |
| 358 | 20230727 | 130700 | 2135321350 | 37950 | 37950 | 37950 | 37950 | 1013 |
| 359 | 20230727 | 130600 | 2096878000 | 38000 | 38000 | 38000 | 37950 | 52 |
| 360 | 20230727 | 130500 | 2094903950 | 38000 | 38000 | 38000 | 37950 | 127 |
| 361 | 20230727 | 130400 | 2090081150 | 38000 | 38000 | 38000 | 38000 | 267 |
| 362 | 20230727 | 130300 | 2079935150 | 38000 | 38000 | 38000 | 38000 | 60 |
| 363 | 20230727 | 130200 | 2077655150 | 38050 | 38050 | 38050 | 38000 | 841 |
| 364 | 20230727 | 130100 | 2045659450 | 38050 | 38050 | 38050 | 38050 | 104 |
| 365 | 20230727 | 130000 | 2041702250 | 38100 | 38100 | 38100 | 38100 | 3 |
| 366 | 20230727 | 125900 | 2041587950 | 38100 | 38100 | 38100 | 38100 | 55 |
| 367 | 20230727 | 125800 | 2039492450 | 38100 | 38100 | 38100 | 38100 | 34 |
| 368 | 20230727 | 125700 | 2038197050 | 38100 | 38100 | 38100 | 38100 | 196 |
| 369 | 20230727 | 125600 | 2030729450 | 38100 | 38100 | 38100 | 38050 | 486 |
| 370 | 20230727 | 125500 | 2012217050 | 38050 | 38050 | 38050 | 38050 | 25 |
| 371 | 20230727 | 125400 | 2011265800 | 38050 | 38000 | 38050 | 38000 | 170 |
| 372 | 20230727 | 125300 | 2004803750 | 38000 | 38000 | 38000 | 38000 | 54 |
| 373 | 20230727 | 125200 | 2002751750 | 37950 | 37950 | 37950 | 37950 | 2 |
| 374 | 20230727 | 125100 | 2002675850 | 38000 | 38000 | 38000 | 38000 | 4 |
| 375 | 20230727 | 125000 | 2002523850 | 38000 | 37950 | 38000 | 37950 | 24 |
| 376 | 20230727 | 124900 | 2001613000 | 38000 | 38050 | 38050 | 38000 | 949 |
| 377 | 20230727 | 124800 | 1965532200 | 38100 | 38100 | 38100 | 38100 | 7 |
| 378 | 20230727 | 124700 | 1965265500 | 38050 | 38100 | 38100 | 38050 | 50 |
| 379 | 20230727 | 124600 | 1963362550 | 38100 | 38100 | 38100 | 38100 | 14 |
| 380 | 20230727 | 124500 | 1962829150 | 38100 | 38050 | 38100 | 38050 | 20 |
| 381 | 20230727 | 124400 | 1962067500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 382 | 20230727 | 124300 | 1962067500 | 38050 | 38100 | 38100 | 38050 | 64 |
| 383 | 20230727 | 124200 | 1959632250 | 38050 | 38100 | 38150 | 38050 | 13 |
| 384 | 20230727 | 124100 | 1959137350 | 38100 | 38100 | 38100 | 38100 | 31 |
| 385 | 20230727 | 124000 | 1957956250 | 38050 | 38050 | 38050 | 38050 | 436 |
| 386 | 20230727 | 123900 | 1941366450 | 38000 | 38050 | 38050 | 38000 | 23 |
| 387 | 20230727 | 123800 | 1940491450 | 38050 | 38000 | 38050 | 38000 | 105 |
| 388 | 20230727 | 123700 | 1936496300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 389 | 20230727 | 123600 | 1936496300 | 38050 | 38050 | 38050 | 38050 | 4 |
| 390 | 20230727 | 123500 | 1936344100 | 38050 | 38000 | 38050 | 38000 | 5 |
| 391 | 20230727 | 123400 | 1936154050 | 38000 | 38000 | 38000 | 38000 | 10 |
| 392 | 20230727 | 123300 | 1935774050 | 38050 | 38050 | 38050 | 38050 | 2 |
| 393 | 20230727 | 123200 | 1935697950 | 38000 | 37950 | 38050 | 37950 | 83 |
| 394 | 20230727 | 123100 | 1932544400 | 38050 | 38050 | 38050 | 38050 | 23 |
| 395 | 20230727 | 123000 | 1931669250 | 38000 | 38050 | 38050 | 37950 | 6 |
| 396 | 20230727 | 122900 | 1931441200 | 38000 | 37950 | 38000 | 37950 | 23 |
| 397 | 20230727 | 122800 | 1930567250 | 38000 | 38000 | 38000 | 38000 | 155 |
| 398 | 20230727 | 122700 | 1924677250 | 38000 | 38000 | 38050 | 38000 | 23 |
| 399 | 20230727 | 122600 | 1923803200 | 38000 | 38000 | 38050 | 38000 | 37 |
| 400 | 20230727 | 122500 | 1922397150 | 38000 | 38000 | 38000 | 38000 | 38 |
| 401 | 20230727 | 122400 | 1920953150 | 38000 | 38000 | 38050 | 38000 | 292 |
| 402 | 20230727 | 122300 | 1909856900 | 38050 | 37950 | 38050 | 37950 | 215 |
| 403 | 20230727 | 122200 | 1901687350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 404 | 20230727 | 122100 | 1901687350 | 37950 | 37950 | 37950 | 37950 | 130 |
| 405 | 20230727 | 122000 | 1896753850 | 37950 | 37950 | 37950 | 37900 | 57 |
| 406 | 20230727 | 121900 | 1894590950 | 37950 | 37950 | 37950 | 37950 | 188 |
| 407 | 20230727 | 121800 | 1887456350 | 38000 | 38000 | 38050 | 38000 | 51 |
| 408 | 20230727 | 121700 | 1885518300 | 38000 | 37950 | 38000 | 37950 | 83 |
| 409 | 20230727 | 121600 | 1882364650 | 37950 | 38000 | 38050 | 37950 | 52 |
| 410 | 20230727 | 121500 | 1880389450 | 38000 | 37950 | 38000 | 37900 | 689 |
| 411 | 20230727 | 121400 | 1854233750 | 37950 | 37900 | 37950 | 37900 | 545 |
| 412 | 20230727 | 121300 | 1833567150 | 37950 | 38000 | 38000 | 37950 | 79 |
| 413 | 20230727 | 121200 | 1830567450 | 37950 | 37950 | 38000 | 37950 | 104 |
| 414 | 20230727 | 121100 | 1826620550 | 37950 | 37950 | 38000 | 37900 | 1641 |
| 415 | 20230727 | 121000 | 1764345650 | 37950 | 38000 | 38000 | 37950 | 224 |
| 416 | 20230727 | 120900 | 1755834900 | 38000 | 38000 | 38050 | 38000 | 92 |
| 417 | 20230727 | 120800 | 1752338800 | 38000 | 38000 | 38000 | 38000 | 38 |
| 418 | 20230727 | 120700 | 1750894800 | 38000 | 38000 | 38000 | 38000 | 618 |
| 419 | 20230727 | 120600 | 1727410800 | 38000 | 38000 | 38050 | 38000 | 5712 |
| 420 | 20230727 | 120500 | 1510354500 | 38050 | 38100 | 38100 | 38050 | 762 |
| 421 | 20230727 | 120400 | 1481356050 | 38100 | 38100 | 38100 | 38050 | 225 |
| 422 | 20230727 | 120300 | 1472793550 | 38100 | 38100 | 38100 | 38100 | 10 |
| 423 | 20230727 | 120200 | 1472412550 | 38100 | 38100 | 38100 | 38100 | 39 |
| 424 | 20230727 | 120100 | 1470926650 | 38050 | 38100 | 38150 | 38050 | 651 |
| 425 | 20230727 | 120000 | 1446128900 | 38100 | 38050 | 38100 | 38050 | 569 |
| 426 | 20230727 | 115900 | 1424477600 | 38050 | 38100 | 38100 | 38050 | 165 |
| 427 | 20230727 | 115800 | 1418196400 | 38100 | 38100 | 38100 | 38100 | 36 |
| 428 | 20230727 | 115700 | 1416824800 | 38100 | 38100 | 38100 | 38100 | 107 |
| 429 | 20230727 | 115600 | 1412748100 | 38100 | 38050 | 38100 | 38050 | 75 |
| 430 | 20230727 | 115500 | 1409894050 | 38050 | 38050 | 38050 | 38000 | 630 |
| 431 | 20230727 | 115400 | 1385925000 | 38050 | 38100 | 38100 | 38050 | 99 |
| 432 | 20230727 | 115300 | 1382158000 | 38050 | 38100 | 38100 | 38050 | 314 |
| 433 | 20230727 | 115200 | 1370209600 | 38050 | 38050 | 38050 | 38050 | 20 |
| 434 | 20230727 | 115100 | 1369448600 | 38100 | 38100 | 38100 | 38050 | 807 |
| 435 | 20230727 | 115000 | 1338704400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 436 | 20230727 | 114900 | 1338704400 | 38150 | 38200 | 38200 | 38150 | 417 |
| 437 | 20230727 | 114800 | 1322776550 | 38200 | 38250 | 38250 | 38200 | 72 |
| 438 | 20230727 | 114700 | 1320023050 | 38250 | 38250 | 38250 | 38250 | 37 |
| 439 | 20230727 | 114600 | 1318607800 | 38250 | 38250 | 38250 | 38250 | 47 |
| 440 | 20230727 | 114500 | 1316810050 | 38200 | 38200 | 38200 | 38150 | 99 |
| 441 | 20230727 | 114400 | 1313028450 | 38150 | 38150 | 38150 | 38150 | 41 |
| 442 | 20230727 | 114300 | 1311464300 | 38150 | 38150 | 38150 | 38150 | 24 |
| 443 | 20230727 | 114200 | 1310548700 | 38150 | 38100 | 38150 | 38100 | 108 |
| 444 | 20230727 | 114100 | 1306432650 | 38050 | 38050 | 38100 | 38050 | 236 |
| 445 | 20230727 | 114000 | 1297452050 | 38100 | 38150 | 38150 | 38100 | 221 |
| 446 | 20230727 | 113900 | 1289030800 | 38150 | 38150 | 38150 | 38150 | 10 |
| 447 | 20230727 | 113800 | 1288649300 | 38100 | 38150 | 38150 | 38100 | 238 |
| 448 | 20230727 | 113700 | 1279581200 | 38150 | 38150 | 38150 | 38150 | 63 |
| 449 | 20230727 | 113600 | 1277177750 | 38100 | 38100 | 38100 | 38050 | 113 |
| 450 | 20230727 | 113500 | 1272873450 | 38050 | 38100 | 38150 | 38050 | 491 |
| 451 | 20230727 | 113400 | 1254169600 | 38150 | 38150 | 38150 | 38150 | 5 |
| 452 | 20230727 | 113300 | 1253978850 | 38100 | 38100 | 38150 | 38100 | 81 |
| 453 | 20230727 | 113200 | 1250892550 | 38100 | 38100 | 38150 | 38100 | 224 |
| 454 | 20230727 | 113100 | 1242358100 | 38100 | 38150 | 38150 | 38100 | 62 |
| 455 | 20230727 | 113000 | 1239995350 | 38150 | 38250 | 38250 | 38100 | 845 |
| 456 | 20230727 | 112900 | 1207778900 | 38200 | 38250 | 38250 | 38200 | 246 |
| 457 | 20230727 | 112800 | 1198376100 | 38250 | 38300 | 38300 | 38250 | 726 |
| 458 | 20230727 | 112700 | 1170571950 | 38300 | 38300 | 38350 | 38300 | 102 |
| 459 | 20230727 | 112600 | 1166664500 | 38300 | 38350 | 38350 | 38300 | 149 |
| 460 | 20230727 | 112500 | 1160951350 | 38300 | 38300 | 38350 | 38300 | 23 |
| 461 | 20230727 | 112400 | 1160069800 | 38300 | 38350 | 38350 | 38300 | 7 |
| 462 | 20230727 | 112300 | 1159801400 | 38300 | 38300 | 38300 | 38300 | 20 |
| 463 | 20230727 | 112200 | 1159035400 | 38350 | 38350 | 38350 | 38300 | 31 |
| 464 | 20230727 | 112100 | 1157847600 | 38350 | 38350 | 38350 | 38350 | 114 |
| 465 | 20230727 | 112000 | 1153475700 | 38300 | 38300 | 38300 | 38300 | 11 |
| 466 | 20230727 | 111900 | 1153054400 | 38300 | 38300 | 38300 | 38300 | 3 |
| 467 | 20230727 | 111800 | 1152939500 | 38300 | 38350 | 38350 | 38300 | 297 |
| 468 | 20230727 | 111700 | 1141564350 | 38350 | 38400 | 38400 | 38300 | 512 |
| 469 | 20230727 | 111600 | 1121930550 | 38400 | 38350 | 38450 | 38350 | 93 |
| 470 | 20230727 | 111500 | 1118360950 | 38350 | 38450 | 38450 | 38350 | 30 |
| 471 | 20230727 | 111400 | 1117209100 | 38400 | 38450 | 38450 | 38400 | 221 |
| 472 | 20230727 | 111300 | 1108712550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 473 | 20230727 | 111200 | 1108712550 | 38450 | 38450 | 38450 | 38450 | 2 |
| 474 | 20230727 | 111100 | 1108635650 | 38350 | 38400 | 38450 | 38350 | 788 |
| 475 | 20230727 | 111000 | 1078375950 | 38450 | 38450 | 38500 | 38450 | 16 |
| 476 | 20230727 | 110900 | 1077760600 | 38450 | 38450 | 38450 | 38450 | 38 |
| 477 | 20230727 | 110800 | 1076299500 | 38400 | 38400 | 38400 | 38400 | 35 |
| 478 | 20230727 | 110700 | 1074955500 | 38400 | 38400 | 38450 | 38400 | 13 |
| 479 | 20230727 | 110600 | 1074456200 | 38400 | 38450 | 38450 | 38400 | 121 |
| 480 | 20230727 | 110500 | 1069804000 | 38450 | 38500 | 38500 | 38450 | 38 |
| 481 | 20230727 | 110400 | 1068342850 | 38500 | 38500 | 38500 | 38500 | 17 |
| 482 | 20230727 | 110300 | 1067688350 | 38450 | 38450 | 38500 | 38450 | 15 |
| 483 | 20230727 | 110200 | 1067111350 | 38500 | 38450 | 38500 | 38450 | 83 |
| 484 | 20230727 | 110100 | 1063919800 | 38450 | 38500 | 38500 | 38450 | 50 |
| 485 | 20230727 | 110000 | 1061995950 | 38450 | 38450 | 38450 | 38450 | 43 |
| 486 | 20230727 | 105900 | 1060342600 | 38450 | 38450 | 38450 | 38450 | 12 |
| 487 | 20230727 | 105800 | 1059881200 | 38450 | 38450 | 38450 | 38450 | 8 |
| 488 | 20230727 | 105700 | 1059573600 | 38400 | 38400 | 38400 | 38400 | 22 |
| 489 | 20230727 | 105600 | 1058728800 | 38450 | 38450 | 38450 | 38450 | 2 |
| 490 | 20230727 | 105500 | 1058651900 | 38450 | 38400 | 38450 | 38400 | 75 |
| 491 | 20230727 | 105400 | 1055771650 | 38450 | 38450 | 38450 | 38400 | 415 |
| 492 | 20230727 | 105300 | 1039815150 | 38500 | 38500 | 38500 | 38500 | 307 |
| 493 | 20230727 | 105200 | 1027995650 | 38550 | 38550 | 38550 | 38550 | 205 |
| 494 | 20230727 | 105100 | 1020092900 | 38550 | 38550 | 38550 | 38550 | 3 |
| 495 | 20230727 | 105000 | 1019977250 | 38600 | 38600 | 38600 | 38600 | 25 |
| 496 | 20230727 | 104900 | 1019012250 | 38550 | 38550 | 38550 | 38550 | 28 |
| 497 | 20230727 | 104800 | 1017932850 | 38600 | 38600 | 38600 | 38600 | 205 |
| 498 | 20230727 | 104700 | 1010019850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 499 | 20230727 | 104600 | 1010019850 | 38600 | 38550 | 38600 | 38550 | 34 |
| 500 | 20230727 | 104500 | 1008707650 | 38550 | 38500 | 38700 | 38500 | 17 |
| 501 | 20230727 | 104400 | 1008052000 | 38550 | 38500 | 38650 | 38500 | 13 |
| 502 | 20230727 | 104300 | 1007550800 | 38500 | 38600 | 38650 | 38500 | 19 |
| 503 | 20230727 | 104200 | 1006816650 | 38450 | 38550 | 38550 | 38450 | 133 |
| 504 | 20230727 | 104100 | 1001696150 | 38550 | 38600 | 38600 | 38450 | 60 |
| 505 | 20230727 | 104000 | 999382900 | 38600 | 38600 | 38600 | 38450 | 54 |
| 506 | 20230727 | 103900 | 997299050 | 38600 | 38500 | 38600 | 38450 | 155 |
| 507 | 20230727 | 103800 | 991328600 | 38450 | 38500 | 38500 | 38450 | 113 |
| 508 | 20230727 | 103700 | 986979800 | 38500 | 38550 | 38550 | 38500 | 87 |
| 509 | 20230727 | 103600 | 983629950 | 38600 | 38550 | 38600 | 38500 | 48 |
| 510 | 20230727 | 103500 | 981779150 | 38600 | 38500 | 38600 | 38500 | 101 |
| 511 | 20230727 | 103400 | 977881600 | 38500 | 38500 | 38500 | 38500 | 10 |
| 512 | 20230727 | 103300 | 977496600 | 38500 | 38500 | 38500 | 38500 | 2 |
| 513 | 20230727 | 103200 | 977419600 | 38700 | 38700 | 38750 | 38400 | 370 |
| 514 | 20230727 | 103100 | 963145700 | 38700 | 38650 | 38700 | 38650 | 42 |
| 515 | 20230727 | 103000 | 961520400 | 38650 | 38600 | 38650 | 38600 | 44 |
| 516 | 20230727 | 102900 | 959820800 | 38500 | 38500 | 38500 | 38500 | 1 |
| 517 | 20230727 | 102800 | 959782300 | 38550 | 38400 | 38550 | 38400 | 177 |
| 518 | 20230727 | 102700 | 952965700 | 38400 | 38450 | 38450 | 38400 | 29 |
| 519 | 20230727 | 102600 | 951850700 | 38450 | 38500 | 38500 | 38450 | 112 |
| 520 | 20230727 | 102500 | 947544250 | 38450 | 38450 | 38450 | 38450 | 6 |
| 521 | 20230727 | 102400 | 947313550 | 38450 | 38450 | 38450 | 38400 | 41 |
| 522 | 20230727 | 102300 | 945738650 | 38450 | 38450 | 38450 | 38400 | 17 |
| 523 | 20230727 | 102200 | 945085050 | 38400 | 38450 | 38500 | 38400 | 71 |
| 524 | 20230727 | 102100 | 942353450 | 38350 | 38450 | 38450 | 38350 | 33 |
| 525 | 20230727 | 102000 | 941084700 | 38450 | 38350 | 38450 | 38300 | 236 |
| 526 | 20230727 | 101900 | 932029600 | 38350 | 38450 | 38500 | 38300 | 1489 |
| 527 | 20230727 | 101800 | 874863550 | 38450 | 38500 | 38500 | 38450 | 852 |
| 528 | 20230727 | 101700 | 842092500 | 38500 | 38550 | 38550 | 38500 | 20 |
| 529 | 20230727 | 101600 | 841321600 | 38500 | 38500 | 38500 | 38500 | 1 |
| 530 | 20230727 | 101500 | 841283100 | 38500 | 38550 | 38550 | 38500 | 111 |
| 531 | 20230727 | 101400 | 837004650 | 38550 | 38550 | 38550 | 38550 | 9 |
| 532 | 20230727 | 101300 | 836657700 | 38550 | 38550 | 38550 | 38550 | 1 |
| 533 | 20230727 | 101200 | 836619150 | 38550 | 38550 | 38600 | 38550 | 175 |
| 534 | 20230727 | 101100 | 829872800 | 38550 | 38550 | 38550 | 38550 | 133 |
| 535 | 20230727 | 101000 | 824745650 | 38550 | 38550 | 38550 | 38550 | 41 |
| 536 | 20230727 | 100900 | 823165100 | 38600 | 38550 | 38600 | 38450 | 753 |
| 537 | 20230727 | 100800 | 794144300 | 38550 | 38650 | 38650 | 38550 | 176 |
| 538 | 20230727 | 100700 | 787351350 | 38650 | 38750 | 38750 | 38650 | 180 |
| 539 | 20230727 | 100600 | 780381800 | 38750 | 38750 | 38750 | 38700 | 27 |
| 540 | 20230727 | 100500 | 779336100 | 38750 | 38750 | 38750 | 38750 | 53 |
| 541 | 20230727 | 100400 | 777282350 | 38900 | 38900 | 38900 | 38900 | 10 |
| 542 | 20230727 | 100300 | 776893350 | 38900 | 38850 | 38900 | 38850 | 11 |
| 543 | 20230727 | 100200 | 776465500 | 38900 | 38650 | 38900 | 38650 | 41 |
| 544 | 20230727 | 100100 | 774880550 | 38700 | 38650 | 38700 | 38600 | 764 |
| 545 | 20230727 | 100000 | 745365400 | 38600 | 38600 | 38600 | 38600 | 37 |
| 546 | 20230727 | 095900 | 743937200 | 38600 | 38600 | 38700 | 38550 | 199 |
| 547 | 20230727 | 095800 | 736256700 | 38650 | 38550 | 38650 | 38550 | 229 |
| 548 | 20230727 | 095700 | 727422100 | 38600 | 38600 | 38600 | 38600 | 20 |
| 549 | 20230727 | 095600 | 726650100 | 38600 | 38650 | 38650 | 38600 | 54 |
| 550 | 20230727 | 095500 | 724563550 | 38650 | 38600 | 38650 | 38600 | 65 |
| 551 | 20230727 | 095400 | 722052300 | 38650 | 38650 | 38650 | 38650 | 99 |
| 552 | 20230727 | 095300 | 718225950 | 38700 | 38750 | 38750 | 38700 | 687 |
| 553 | 20230727 | 095200 | 691634850 | 38750 | 38800 | 38800 | 38750 | 55 |
| 554 | 20230727 | 095100 | 689502400 | 38750 | 38750 | 38850 | 38750 | 85 |
| 555 | 20230727 | 095000 | 686206500 | 38750 | 38800 | 38800 | 38750 | 308 |
| 556 | 20230727 | 094900 | 674266900 | 38800 | 38800 | 38800 | 38800 | 49 |
| 557 | 20230727 | 094800 | 672365700 | 38900 | 38950 | 38950 | 38900 | 287 |
| 558 | 20230727 | 094700 | 661199800 | 38950 | 38900 | 38950 | 38900 | 357 |
| 559 | 20230727 | 094600 | 647295700 | 38850 | 38950 | 38950 | 38800 | 460 |
| 560 | 20230727 | 094500 | 629428200 | 38950 | 38950 | 38950 | 38900 | 344 |
| 561 | 20230727 | 094400 | 616030050 | 38900 | 38900 | 38900 | 38900 | 4 |
| 562 | 20230727 | 094300 | 615874450 | 38900 | 38800 | 38900 | 38800 | 371 |
| 563 | 20230727 | 094200 | 601452250 | 38800 | 38750 | 38800 | 38700 | 61 |
| 564 | 20230727 | 094100 | 599087350 | 38800 | 38750 | 38800 | 38700 | 54 |
| 565 | 20230727 | 094000 | 596994600 | 38750 | 38750 | 38750 | 38750 | 35 |
| 566 | 20230727 | 093900 | 595638350 | 38800 | 38800 | 38800 | 38800 | 82 |
| 567 | 20230727 | 093800 | 592456750 | 38850 | 38800 | 38850 | 38800 | 70 |
| 568 | 20230727 | 093700 | 589738250 | 38800 | 38750 | 38800 | 38750 | 93 |
| 569 | 20230727 | 093600 | 586130850 | 38650 | 38750 | 38750 | 38600 | 84 |
| 570 | 20230727 | 093500 | 582881100 | 38750 | 38550 | 38800 | 38500 | 169 |
| 571 | 20230727 | 093400 | 576355600 | 38550 | 38600 | 38750 | 38500 | 361 |
| 572 | 20230727 | 093300 | 562413700 | 38650 | 38700 | 38700 | 38650 | 19 |
| 573 | 20230727 | 093200 | 561679200 | 38700 | 38700 | 38750 | 38700 | 185 |
| 574 | 20230727 | 093100 | 554515050 | 38650 | 38550 | 38650 | 38550 | 72 |
| 575 | 20230727 | 093000 | 551735700 | 38550 | 38550 | 38550 | 38500 | 307 |
| 576 | 20230727 | 092900 | 539904750 | 38600 | 38550 | 38600 | 38550 | 83 |
| 577 | 20230727 | 092800 | 536704250 | 38600 | 38600 | 38700 | 38600 | 65 |
| 578 | 20230727 | 092700 | 534193050 | 38550 | 38300 | 38550 | 38300 | 318 |
| 579 | 20230727 | 092600 | 521963400 | 38350 | 38750 | 38750 | 38050 | 840 |
| 580 | 20230727 | 092500 | 489700600 | 38700 | 38750 | 38750 | 38700 | 56 |
| 581 | 20230727 | 092400 | 487533350 | 38750 | 38550 | 38750 | 38550 | 390 |
| 582 | 20230727 | 092300 | 472475150 | 38450 | 38500 | 38500 | 38000 | 2026 |
| 583 | 20230727 | 092200 | 395241500 | 38500 | 38550 | 38600 | 38500 | 567 |
| 584 | 20230727 | 092100 | 373396150 | 38500 | 38550 | 38550 | 38500 | 282 |
| 585 | 20230727 | 092000 | 362538900 | 38500 | 38400 | 38600 | 38400 | 522 |
| 586 | 20230727 | 091900 | 342452200 | 38400 | 38400 | 38400 | 38350 | 219 |
| 587 | 20230727 | 091800 | 334046200 | 38350 | 38450 | 38450 | 38100 | 813 |
| 588 | 20230727 | 091700 | 302919300 | 38450 | 38650 | 38650 | 38450 | 1050 |
| 589 | 20230727 | 091600 | 262464500 | 38650 | 38700 | 38700 | 38600 | 185 |
| 590 | 20230727 | 091500 | 255317750 | 38750 | 38850 | 39100 | 38750 | 186 |
| 591 | 20230727 | 091400 | 248069200 | 38850 | 38650 | 38850 | 38650 | 304 |
| 592 | 20230727 | 091300 | 236298600 | 38750 | 39050 | 39050 | 38650 | 885 |
| 593 | 20230727 | 091200 | 201918750 | 39050 | 39000 | 39200 | 39000 | 189 |
| 594 | 20230727 | 091100 | 194534300 | 39200 | 39100 | 39200 | 39000 | 723 |
| 595 | 20230727 | 091000 | 166241750 | 39100 | 39250 | 39250 | 39000 | 304 |
| 596 | 20230727 | 090900 | 154332650 | 39250 | 39000 | 39250 | 38950 | 381 |
| 597 | 20230727 | 090800 | 139437200 | 38950 | 39150 | 39250 | 38950 | 435 |
| 598 | 20230727 | 090700 | 122423150 | 39150 | 39150 | 39250 | 39000 | 303 |
| 599 | 20230727 | 090600 | 110554500 | 39100 | 39100 | 39400 | 39050 | 284 |
| 600 | 20230727 | 090500 | 99433650 | 39100 | 39000 | 39100 | 38850 | 505 |
| 601 | 20230727 | 090400 | 79771750 | 38850 | 39150 | 39150 | 38800 | 668 |
| 602 | 20230727 | 090300 | 53755950 | 39150 | 39250 | 39400 | 39150 | 468 |
| 603 | 20230727 | 090200 | 35362750 | 39250 | 39100 | 39300 | 39100 | 48 |
| 604 | 20230727 | 090100 | 33476800 | 39100 | 39100 | 39300 | 39000 | 279 |
| 605 | 20230727 | 090000 | 22555100 | 39100 | 38950 | 39100 | 38950 | 577 |