32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 3 | 20230727 | 191200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230727 | 191100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230727 | 191000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230727 | 190900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230727 | 190800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230727 | 190700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230727 | 190600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230727 | 190500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230727 | 190400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230727 | 190300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230727 | 190200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230727 | 190100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230727 | 190000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230727 | 185900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230727 | 185800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230727 | 185700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230727 | 185600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230727 | 185500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230727 | 185400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230727 | 185300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230727 | 185200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230727 | 185100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230727 | 185000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230727 | 184900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230727 | 184800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230727 | 184700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230727 | 184600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230727 | 184500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230727 | 184400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230727 | 184300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 33 | 20230727 | 184200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230727 | 184100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230727 | 184000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230727 | 183900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230727 | 183800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230727 | 183700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230727 | 183600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230727 | 183500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230727 | 183400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230727 | 183300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230727 | 183200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230727 | 183100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230727 | 183000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230727 | 182900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230727 | 182800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230727 | 182700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230727 | 182600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230727 | 182500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230727 | 182400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230727 | 182300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230727 | 182200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230727 | 182100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230727 | 182000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230727 | 181900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230727 | 181800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230727 | 181700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230727 | 181600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230727 | 181500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230727 | 181400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230727 | 181300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 63 | 20230727 | 181200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230727 | 181100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230727 | 181000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230727 | 180900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230727 | 180800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230727 | 180700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230727 | 180600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230727 | 180500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230727 | 180400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230727 | 180300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230727 | 180200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230727 | 180100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230727 | 180000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230727 | 175900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230727 | 175800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230727 | 175700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230727 | 175600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230727 | 175500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230727 | 175400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230727 | 175300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230727 | 175200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230727 | 175100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230727 | 175000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230727 | 174900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230727 | 174800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230727 | 174700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230727 | 174600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230727 | 174500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230727 | 174400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230727 | 174300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 93 | 20230727 | 174200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230727 | 174100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230727 | 174000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230727 | 173900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230727 | 173800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230727 | 173700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230727 | 173600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230727 | 173500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230727 | 173400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230727 | 173300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230727 | 173200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230727 | 173100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230727 | 173000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230727 | 172900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230727 | 172800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230727 | 172700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230727 | 172600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230727 | 172500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230727 | 172400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230727 | 172300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230727 | 172200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230727 | 172100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230727 | 172000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230727 | 171900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230727 | 171800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230727 | 171700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230727 | 171600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230727 | 171500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230727 | 171400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230727 | 171300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 123 | 20230727 | 171200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230727 | 171100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230727 | 171000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230727 | 170900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230727 | 170800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230727 | 170700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230727 | 170600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230727 | 170500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230727 | 170400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230727 | 170300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230727 | 170200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230727 | 170100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230727 | 170000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230727 | 165900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230727 | 165800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230727 | 165700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230727 | 165600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230727 | 165500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230727 | 165400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230727 | 165300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230727 | 165200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230727 | 165100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230727 | 165000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230727 | 164900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230727 | 164800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230727 | 164700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230727 | 164600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230727 | 164500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230727 | 164400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230727 | 164300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 153 | 20230727 | 164200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230727 | 164100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230727 | 164000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230727 | 163900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230727 | 163800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230727 | 163700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230727 | 163600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230727 | 163500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230727 | 163400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230727 | 163300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230727 | 163200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230727 | 163100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230727 | 163000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230727 | 162900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230727 | 162800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230727 | 162700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230727 | 162600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230727 | 162500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230727 | 162400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230727 | 162300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230727 | 162200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230727 | 162100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230727 | 162000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230727 | 161900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230727 | 161800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230727 | 161700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230727 | 161600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230727 | 161500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230727 | 161400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230727 | 161300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 183 | 20230727 | 161200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230727 | 161100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230727 | 161000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230727 | 160900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230727 | 160800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230727 | 160700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20230727 | 160600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20230727 | 160500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20230727 | 160400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20230727 | 160300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20230727 | 160200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20230727 | 160100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20230727 | 160000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20230727 | 155900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20230727 | 155800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20230727 | 155700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20230727 | 155600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20230727 | 155500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20230727 | 155400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20230727 | 155300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20230727 | 155200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20230727 | 155100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20230727 | 155000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20230727 | 154900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20230727 | 154800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20230727 | 154700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20230727 | 154600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20230727 | 154500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20230727 | 154400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20230727 | 154300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 213 | 20230727 | 154200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20230727 | 154100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20230727 | 154000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20230727 | 153900 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20230727 | 153800 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20230727 | 153700 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20230727 | 153600 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20230727 | 153500 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20230727 | 153400 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20230727 | 153300 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20230727 | 153200 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20230727 | 153100 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20230727 | 153000 | 5073550150 | 48350 | 48350 | 48350 | 48350 | 4689 |
| 226 | 20230727 | 152900 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20230727 | 152800 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20230727 | 152700 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20230727 | 152600 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20230727 | 152500 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20230727 | 152400 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20230727 | 152300 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20230727 | 152200 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20230727 | 152100 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20230727 | 152000 | 4846837000 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20230727 | 151900 | 4846837000 | 48350 | 48300 | 48350 | 48300 | 627 |
| 237 | 20230727 | 151800 | 4816547450 | 48300 | 48250 | 48300 | 48250 | 235 |
| 238 | 20230727 | 151700 | 4805204400 | 48250 | 48350 | 48350 | 48250 | 284 |
| 239 | 20230727 | 151600 | 4791495950 | 48350 | 48350 | 48350 | 48300 | 201 |
| 240 | 20230727 | 151500 | 4781781350 | 48300 | 48300 | 48350 | 48300 | 122 |
| 241 | 20230727 | 151400 | 4775887000 | 48300 | 48250 | 48350 | 48250 | 504 |
| 242 | 20230727 | 151300 | 4751541050 | 48250 | 48300 | 48300 | 48250 | 72 |
| 243 | 20230727 | 151200 | 4748064650 | 48300 | 48150 | 48400 | 48150 | 2111 |
| 244 | 20230727 | 151100 | 4646252900 | 48100 | 48100 | 48150 | 48100 | 93 |
| 245 | 20230727 | 151000 | 4641778450 | 48100 | 48050 | 48150 | 48050 | 228 |
| 246 | 20230727 | 150900 | 4630811750 | 48100 | 48100 | 48100 | 48100 | 123 |
| 247 | 20230727 | 150800 | 4624895450 | 48100 | 48050 | 48100 | 48050 | 270 |
| 248 | 20230727 | 150700 | 4611908500 | 48150 | 48100 | 48150 | 48050 | 368 |
| 249 | 20230727 | 150600 | 4594203000 | 48100 | 48100 | 48100 | 48050 | 258 |
| 250 | 20230727 | 150500 | 4581795700 | 48050 | 48000 | 48100 | 48000 | 221 |
| 251 | 20230727 | 150400 | 4571175400 | 48000 | 48000 | 48000 | 47950 | 400 |
| 252 | 20230727 | 150300 | 4551977000 | 48050 | 48000 | 48050 | 48000 | 51 |
| 253 | 20230727 | 150200 | 4549527650 | 48050 | 48000 | 48050 | 48000 | 135 |
| 254 | 20230727 | 150100 | 4543047200 | 48050 | 48000 | 48050 | 48000 | 29 |
| 255 | 20230727 | 150000 | 4541654900 | 48000 | 48050 | 48100 | 48000 | 342 |
| 256 | 20230727 | 145900 | 4525227000 | 48050 | 48050 | 48100 | 48050 | 174 |
| 257 | 20230727 | 145800 | 4516857900 | 48050 | 48100 | 48100 | 48050 | 154 |
| 258 | 20230727 | 145700 | 4509453150 | 48100 | 47950 | 48100 | 47950 | 232 |
| 259 | 20230727 | 145600 | 4498298850 | 47850 | 48000 | 48000 | 47850 | 98 |
| 260 | 20230727 | 145500 | 4493607200 | 48000 | 48050 | 48050 | 47800 | 234 |
| 261 | 20230727 | 145400 | 4482377150 | 48050 | 48050 | 48100 | 48050 | 74 |
| 262 | 20230727 | 145300 | 4478821400 | 48100 | 48100 | 48100 | 48100 | 39 |
| 263 | 20230727 | 145200 | 4476945500 | 48100 | 48150 | 48150 | 48100 | 116 |
| 264 | 20230727 | 145100 | 4471362600 | 48150 | 48150 | 48200 | 48150 | 167 |
| 265 | 20230727 | 145000 | 4463321500 | 48150 | 48200 | 48200 | 48150 | 44 |
| 266 | 20230727 | 144900 | 4461202050 | 48150 | 48100 | 48200 | 48100 | 778 |
| 267 | 20230727 | 144800 | 4423725550 | 48150 | 47950 | 48150 | 47950 | 3048 |
| 268 | 20230727 | 144700 | 4277165550 | 47900 | 48050 | 48050 | 47750 | 2348 |
| 269 | 20230727 | 144600 | 4164684750 | 48100 | 48000 | 48100 | 48000 | 302 |
| 270 | 20230727 | 144500 | 4150172650 | 48000 | 48000 | 48050 | 48000 | 70 |
| 271 | 20230727 | 144400 | 4146810950 | 48000 | 48000 | 48050 | 48000 | 14 |
| 272 | 20230727 | 144300 | 4146138450 | 48000 | 48050 | 48050 | 48000 | 479 |
| 273 | 20230727 | 144200 | 4123123150 | 48050 | 48100 | 48100 | 48050 | 183 |
| 274 | 20230727 | 144100 | 4114321100 | 48150 | 48100 | 48150 | 48100 | 77 |
| 275 | 20230727 | 144000 | 4110614100 | 48100 | 48100 | 48100 | 48100 | 41 |
| 276 | 20230727 | 143900 | 4108642000 | 48100 | 48150 | 48150 | 48100 | 177 |
| 277 | 20230727 | 143800 | 4100124950 | 48150 | 48100 | 48150 | 48100 | 22 |
| 278 | 20230727 | 143700 | 4099066100 | 48100 | 48100 | 48100 | 48100 | 171 |
| 279 | 20230727 | 143600 | 4090841000 | 48100 | 48150 | 48150 | 48100 | 136 |
| 280 | 20230727 | 143500 | 4084298050 | 48150 | 48100 | 48150 | 48100 | 48 |
| 281 | 20230727 | 143400 | 4081987050 | 48100 | 48150 | 48150 | 48100 | 1081 |
| 282 | 20230727 | 143300 | 4029958450 | 48150 | 48150 | 48200 | 48150 | 343 |
| 283 | 20230727 | 143200 | 4013442950 | 48200 | 48150 | 48200 | 48150 | 36 |
| 284 | 20230727 | 143100 | 4011709500 | 48150 | 48150 | 48150 | 48150 | 178 |
| 285 | 20230727 | 143000 | 4003138800 | 48150 | 48200 | 48200 | 48150 | 251 |
| 286 | 20230727 | 142900 | 3991041250 | 48150 | 48150 | 48200 | 48150 | 362 |
| 287 | 20230727 | 142800 | 3973607700 | 48150 | 48150 | 48150 | 48150 | 12 |
| 288 | 20230727 | 142700 | 3973029900 | 48150 | 48150 | 48200 | 48100 | 68 |
| 289 | 20230727 | 142600 | 3969755700 | 48100 | 48150 | 48200 | 48100 | 739 |
| 290 | 20230727 | 142500 | 3934171100 | 48100 | 48050 | 48150 | 48000 | 1799 |
| 291 | 20230727 | 142400 | 3847637800 | 48050 | 48100 | 48100 | 48000 | 65 |
| 292 | 20230727 | 142300 | 3844513500 | 48050 | 47950 | 48050 | 47950 | 24 |
| 293 | 20230727 | 142200 | 3843360600 | 47950 | 47950 | 48100 | 47900 | 1519 |
| 294 | 20230727 | 142100 | 3770418150 | 47950 | 47950 | 47950 | 47950 | 3 |
| 295 | 20230727 | 142000 | 3770274300 | 47950 | 47950 | 48000 | 47950 | 3 |
| 296 | 20230727 | 141900 | 3770130400 | 47900 | 47900 | 48000 | 47900 | 123 |
| 297 | 20230727 | 141800 | 3764233800 | 47900 | 47900 | 47900 | 47900 | 26 |
| 298 | 20230727 | 141700 | 3762988400 | 47900 | 47900 | 47900 | 47850 | 9 |
| 299 | 20230727 | 141600 | 3762557400 | 47850 | 47900 | 47950 | 47850 | 47 |
| 300 | 20230727 | 141500 | 3760306250 | 47900 | 47850 | 47950 | 47850 | 336 |
| 301 | 20230727 | 141400 | 3744217050 | 47850 | 47900 | 47900 | 47850 | 28 |
| 302 | 20230727 | 141300 | 3742876600 | 47850 | 47900 | 47900 | 47850 | 95 |
| 303 | 20230727 | 141200 | 3738326500 | 47900 | 47950 | 47950 | 47900 | 102 |
| 304 | 20230727 | 141100 | 3733435650 | 47950 | 47950 | 48000 | 47950 | 114 |
| 305 | 20230727 | 141000 | 3727968350 | 47900 | 47900 | 47950 | 47900 | 8 |
| 306 | 20230727 | 140900 | 3727584900 | 47900 | 47900 | 47950 | 47900 | 32 |
| 307 | 20230727 | 140800 | 3726050900 | 47900 | 47900 | 47950 | 47900 | 27 |
| 308 | 20230727 | 140700 | 3724757550 | 47900 | 47900 | 47900 | 47900 | 16 |
| 309 | 20230727 | 140600 | 3723991150 | 47900 | 47900 | 47900 | 47900 | 3 |
| 310 | 20230727 | 140500 | 3723847450 | 47900 | 47900 | 47950 | 47900 | 8 |
| 311 | 20230727 | 140400 | 3723464200 | 47950 | 48000 | 48000 | 47900 | 51 |
| 312 | 20230727 | 140300 | 3721018600 | 48000 | 47950 | 48000 | 47950 | 24 |
| 313 | 20230727 | 140200 | 3719867250 | 47950 | 47950 | 48000 | 47950 | 49 |
| 314 | 20230727 | 140100 | 3717517450 | 47950 | 48000 | 48000 | 47900 | 21 |
| 315 | 20230727 | 140000 | 3716511250 | 48000 | 47950 | 48000 | 47900 | 300 |
| 316 | 20230727 | 135900 | 3702116900 | 47900 | 47900 | 47900 | 47900 | 9 |
| 317 | 20230727 | 135800 | 3701685800 | 47950 | 47950 | 47950 | 47950 | 20 |
| 318 | 20230727 | 135700 | 3700726800 | 47950 | 47850 | 47950 | 47850 | 292 |
| 319 | 20230727 | 135600 | 3686740900 | 47850 | 47850 | 47850 | 47850 | 5 |
| 320 | 20230727 | 135500 | 3686501650 | 47900 | 47900 | 47900 | 47900 | 69 |
| 321 | 20230727 | 135400 | 3683196550 | 47800 | 47800 | 47800 | 47800 | 13 |
| 322 | 20230727 | 135300 | 3682575150 | 47800 | 47850 | 47900 | 47800 | 444 |
| 323 | 20230727 | 135200 | 3661328700 | 47900 | 47800 | 47900 | 47800 | 226 |
| 324 | 20230727 | 135100 | 3650504250 | 47750 | 47800 | 47800 | 47750 | 479 |
| 325 | 20230727 | 135000 | 3627608900 | 47800 | 47800 | 47900 | 47800 | 197 |
| 326 | 20230727 | 134900 | 3618191100 | 47800 | 47900 | 47900 | 47800 | 64 |
| 327 | 20230727 | 134800 | 3615125800 | 47900 | 47900 | 47900 | 47900 | 2 |
| 328 | 20230727 | 134700 | 3615030000 | 47800 | 47800 | 47800 | 47800 | 8 |
| 329 | 20230727 | 134600 | 3614647600 | 47900 | 47900 | 47900 | 47800 | 129 |
| 330 | 20230727 | 134500 | 3608472100 | 47900 | 47900 | 47900 | 47900 | 47 |
| 331 | 20230727 | 134400 | 3606220800 | 47900 | 47900 | 47950 | 47900 | 28 |
| 332 | 20230727 | 134300 | 3604879550 | 47900 | 47950 | 47950 | 47900 | 6 |
| 333 | 20230727 | 134200 | 3604592050 | 47900 | 47900 | 47900 | 47900 | 92 |
| 334 | 20230727 | 134100 | 3600185250 | 47950 | 47900 | 47950 | 47900 | 22 |
| 335 | 20230727 | 134000 | 3599131400 | 47900 | 47950 | 47950 | 47900 | 264 |
| 336 | 20230727 | 133900 | 3586475750 | 47900 | 47900 | 47900 | 47900 | 58 |
| 337 | 20230727 | 133800 | 3583697550 | 47900 | 47800 | 47950 | 47800 | 15 |
| 338 | 20230727 | 133700 | 3582979550 | 47850 | 47950 | 47950 | 47850 | 244 |
| 339 | 20230727 | 133600 | 3571280250 | 47950 | 47800 | 47950 | 47800 | 996 |
| 340 | 20230727 | 133500 | 3523535950 | 47800 | 47800 | 47800 | 47800 | 5 |
| 341 | 20230727 | 133400 | 3523296950 | 47800 | 47850 | 47900 | 47800 | 66 |
| 342 | 20230727 | 133300 | 3520141800 | 47800 | 47850 | 47900 | 47800 | 64 |
| 343 | 20230727 | 133200 | 3517078650 | 47850 | 47900 | 47900 | 47850 | 61 |
| 344 | 20230727 | 133100 | 3514157050 | 47900 | 47900 | 47900 | 47900 | 9 |
| 345 | 20230727 | 133000 | 3513725950 | 47900 | 47900 | 47950 | 47850 | 33 |
| 346 | 20230727 | 132900 | 3512145450 | 47850 | 47850 | 47850 | 47850 | 7 |
| 347 | 20230727 | 132800 | 3511810500 | 47900 | 47950 | 47950 | 47900 | 30 |
| 348 | 20230727 | 132700 | 3510373450 | 47950 | 47950 | 47950 | 47900 | 38 |
| 349 | 20230727 | 132600 | 3508553100 | 47900 | 47900 | 47900 | 47900 | 26 |
| 350 | 20230727 | 132500 | 3507307700 | 47950 | 47900 | 47950 | 47900 | 29 |
| 351 | 20230727 | 132400 | 3505918500 | 47900 | 47900 | 47950 | 47900 | 86 |
| 352 | 20230727 | 132300 | 3501799050 | 47950 | 47950 | 47950 | 47950 | 66 |
| 353 | 20230727 | 132200 | 3498634350 | 47950 | 47850 | 47950 | 47850 | 149 |
| 354 | 20230727 | 132100 | 3491503300 | 47850 | 47900 | 47900 | 47850 | 71 |
| 355 | 20230727 | 132000 | 3488102650 | 47900 | 47900 | 47900 | 47900 | 35 |
| 356 | 20230727 | 131900 | 3486426150 | 47950 | 47900 | 47950 | 47900 | 46 |
| 357 | 20230727 | 131800 | 3484222700 | 47900 | 47950 | 47950 | 47900 | 64 |
| 358 | 20230727 | 131700 | 3481154250 | 48000 | 47950 | 48000 | 47950 | 30 |
| 359 | 20230727 | 131600 | 3479714700 | 48000 | 48000 | 48000 | 48000 | 123 |
| 360 | 20230727 | 131500 | 3473810700 | 48000 | 48000 | 48000 | 48000 | 79 |
| 361 | 20230727 | 131400 | 3470018700 | 48050 | 48000 | 48050 | 48000 | 47 |
| 362 | 20230727 | 131300 | 3467760800 | 48050 | 48000 | 48050 | 48000 | 17 |
| 363 | 20230727 | 131200 | 3466944350 | 48000 | 48050 | 48050 | 48000 | 46 |
| 364 | 20230727 | 131100 | 3464735600 | 48000 | 48050 | 48050 | 48000 | 7 |
| 365 | 20230727 | 131000 | 3464399500 | 48000 | 48000 | 48000 | 48000 | 6 |
| 366 | 20230727 | 130900 | 3464111500 | 48000 | 48000 | 48000 | 48000 | 22 |
| 367 | 20230727 | 130800 | 3463055500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 368 | 20230727 | 130700 | 3463055500 | 48050 | 48000 | 48050 | 48000 | 146 |
| 369 | 20230727 | 130600 | 3456047050 | 48050 | 47950 | 48050 | 47950 | 205 |
| 370 | 20230727 | 130500 | 3446207050 | 47900 | 47950 | 48000 | 47900 | 466 |
| 371 | 20230727 | 130400 | 3423863750 | 47950 | 47850 | 47950 | 47850 | 243 |
| 372 | 20230727 | 130300 | 3412227900 | 47850 | 47850 | 47850 | 47800 | 56 |
| 373 | 20230727 | 130200 | 3409549100 | 47800 | 47800 | 47850 | 47800 | 45 |
| 374 | 20230727 | 130100 | 3407398050 | 47800 | 47850 | 47850 | 47800 | 188 |
| 375 | 20230727 | 130000 | 3398405200 | 47850 | 47850 | 47850 | 47850 | 5 |
| 376 | 20230727 | 125900 | 3398165950 | 47850 | 47900 | 47900 | 47850 | 71 |
| 377 | 20230727 | 125800 | 3394768050 | 47850 | 47900 | 47900 | 47850 | 117 |
| 378 | 20230727 | 125700 | 3389169500 | 47850 | 47900 | 47900 | 47850 | 163 |
| 379 | 20230727 | 125600 | 3381364650 | 47850 | 47900 | 47900 | 47850 | 24 |
| 380 | 20230727 | 125500 | 3380215600 | 47900 | 47900 | 47900 | 47900 | 18 |
| 381 | 20230727 | 125400 | 3379353400 | 47900 | 47950 | 47950 | 47900 | 203 |
| 382 | 20230727 | 125300 | 3369629350 | 47950 | 47900 | 47950 | 47900 | 43 |
| 383 | 20230727 | 125200 | 3367568950 | 47900 | 47900 | 47900 | 47900 | 44 |
| 384 | 20230727 | 125100 | 3365461350 | 47900 | 47900 | 47950 | 47900 | 39 |
| 385 | 20230727 | 125000 | 3363592650 | 47900 | 47900 | 47900 | 47850 | 133 |
| 386 | 20230727 | 124900 | 3357224400 | 47850 | 47900 | 47900 | 47850 | 35 |
| 387 | 20230727 | 124800 | 3355548200 | 47900 | 48000 | 48000 | 47900 | 352 |
| 388 | 20230727 | 124700 | 3338658850 | 48000 | 48000 | 48000 | 48000 | 5 |
| 389 | 20230727 | 124600 | 3338418850 | 48050 | 48050 | 48050 | 48050 | 79 |
| 390 | 20230727 | 124500 | 3334622900 | 48050 | 48050 | 48050 | 48050 | 7 |
| 391 | 20230727 | 124400 | 3334286550 | 48050 | 48050 | 48050 | 48050 | 106 |
| 392 | 20230727 | 124300 | 3329193250 | 48050 | 48100 | 48100 | 48050 | 72 |
| 393 | 20230727 | 124200 | 3325733600 | 48100 | 48050 | 48100 | 48000 | 95 |
| 394 | 20230727 | 124100 | 3321167400 | 48050 | 48050 | 48100 | 48050 | 197 |
| 395 | 20230727 | 124000 | 3311691800 | 48050 | 48050 | 48050 | 48050 | 244 |
| 396 | 20230727 | 123900 | 3299967600 | 48000 | 48000 | 48000 | 48000 | 260 |
| 397 | 20230727 | 123800 | 3287487600 | 48000 | 48000 | 48000 | 48000 | 96 |
| 398 | 20230727 | 123700 | 3282879600 | 48000 | 48050 | 48050 | 48000 | 122 |
| 399 | 20230727 | 123600 | 3277023550 | 48050 | 48000 | 48050 | 47950 | 139 |
| 400 | 20230727 | 123500 | 3270350100 | 48000 | 48050 | 48100 | 47950 | 70 |
| 401 | 20230727 | 123400 | 3266986500 | 48050 | 47900 | 48050 | 47900 | 140 |
| 402 | 20230727 | 123300 | 3260264400 | 47850 | 47950 | 47950 | 47850 | 444 |
| 403 | 20230727 | 123200 | 3238995250 | 47950 | 47950 | 48000 | 47950 | 332 |
| 404 | 20230727 | 123100 | 3223069150 | 48000 | 47950 | 48000 | 47950 | 99 |
| 405 | 20230727 | 123000 | 3218317400 | 48000 | 48000 | 48000 | 47950 | 44 |
| 406 | 20230727 | 122900 | 3216205450 | 48000 | 47900 | 48000 | 47900 | 28 |
| 407 | 20230727 | 122800 | 3214862450 | 47900 | 47800 | 48200 | 47800 | 1606 |
| 408 | 20230727 | 122700 | 3137593350 | 47800 | 47800 | 47800 | 47800 | 224 |
| 409 | 20230727 | 122600 | 3126886150 | 47800 | 47850 | 47900 | 47800 | 108 |
| 410 | 20230727 | 122500 | 3121719100 | 47850 | 47900 | 47900 | 47850 | 46 |
| 411 | 20230727 | 122400 | 3119516250 | 47900 | 47900 | 47900 | 47900 | 23 |
| 412 | 20230727 | 122300 | 3118414550 | 47950 | 48000 | 48000 | 47950 | 369 |
| 413 | 20230727 | 122200 | 3100702650 | 48000 | 48100 | 48100 | 48000 | 8 |
| 414 | 20230727 | 122100 | 3100318050 | 48100 | 48000 | 48100 | 48000 | 30 |
| 415 | 20230727 | 122000 | 3098877550 | 48000 | 48000 | 48000 | 48000 | 100 |
| 416 | 20230727 | 121900 | 3094077550 | 48000 | 48000 | 48100 | 48000 | 1927 |
| 417 | 20230727 | 121800 | 3001578150 | 48100 | 48000 | 48100 | 48000 | 207 |
| 418 | 20230727 | 121700 | 2991623150 | 48100 | 48050 | 48100 | 48050 | 13 |
| 419 | 20230727 | 121600 | 2990998000 | 48000 | 48050 | 48050 | 48000 | 119 |
| 420 | 20230727 | 121500 | 2985281900 | 48150 | 48000 | 48150 | 48000 | 266 |
| 421 | 20230727 | 121400 | 2972487700 | 48000 | 48050 | 48050 | 48000 | 18 |
| 422 | 20230727 | 121300 | 2971623000 | 48050 | 48050 | 48050 | 48050 | 155 |
| 423 | 20230727 | 121200 | 2964175250 | 48050 | 48050 | 48050 | 48050 | 1 |
| 424 | 20230727 | 121100 | 2964127200 | 48050 | 48100 | 48100 | 47950 | 205 |
| 425 | 20230727 | 121000 | 2954271400 | 48100 | 48100 | 48150 | 48100 | 315 |
| 426 | 20230727 | 120900 | 2939112650 | 48100 | 47900 | 48100 | 47900 | 2709 |
| 427 | 20230727 | 120800 | 2809118250 | 47900 | 47850 | 47900 | 47850 | 481 |
| 428 | 20230727 | 120700 | 2786078400 | 47850 | 47850 | 47900 | 47850 | 499 |
| 429 | 20230727 | 120600 | 2762178200 | 47750 | 47850 | 47850 | 47750 | 61 |
| 430 | 20230727 | 120500 | 2759260350 | 47700 | 47550 | 47850 | 47550 | 517 |
| 431 | 20230727 | 120400 | 2734560250 | 47900 | 47850 | 47900 | 47500 | 2005 |
| 432 | 20230727 | 120300 | 2639010850 | 47900 | 47800 | 47900 | 47800 | 193 |
| 433 | 20230727 | 120200 | 2629777200 | 47800 | 47800 | 47800 | 47800 | 50 |
| 434 | 20230727 | 120100 | 2627387200 | 47800 | 47800 | 47800 | 47800 | 76 |
| 435 | 20230727 | 120000 | 2623754400 | 47850 | 47800 | 47850 | 47800 | 24 |
| 436 | 20230727 | 115900 | 2622606350 | 47800 | 47900 | 47900 | 47800 | 236 |
| 437 | 20230727 | 115800 | 2611318300 | 47850 | 47900 | 47900 | 47850 | 263 |
| 438 | 20230727 | 115700 | 2598733700 | 47850 | 47850 | 47850 | 47850 | 51 |
| 439 | 20230727 | 115600 | 2596293350 | 47900 | 47850 | 47900 | 47850 | 156 |
| 440 | 20230727 | 115500 | 2588822200 | 47850 | 47900 | 47900 | 47850 | 105 |
| 441 | 20230727 | 115400 | 2583793150 | 47900 | 47900 | 47950 | 47850 | 219 |
| 442 | 20230727 | 115300 | 2573303000 | 47900 | 47900 | 47900 | 47900 | 0 |
| 443 | 20230727 | 115200 | 2573303000 | 47900 | 47900 | 47900 | 47900 | 1 |
| 444 | 20230727 | 115100 | 2573255100 | 47950 | 47950 | 47950 | 47900 | 71 |
| 445 | 20230727 | 115000 | 2569852050 | 47950 | 47900 | 47950 | 47900 | 1300 |
| 446 | 20230727 | 114900 | 2507563850 | 47900 | 47800 | 47900 | 47800 | 891 |
| 447 | 20230727 | 114800 | 2464933650 | 47800 | 47800 | 47800 | 47800 | 53 |
| 448 | 20230727 | 114700 | 2462400250 | 47850 | 47850 | 47850 | 47850 | 2 |
| 449 | 20230727 | 114600 | 2462304550 | 47850 | 47850 | 47850 | 47800 | 203 |
| 450 | 20230727 | 114500 | 2452591300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 451 | 20230727 | 114400 | 2452591300 | 47850 | 47850 | 47850 | 47750 | 150 |
| 452 | 20230727 | 114300 | 2445413950 | 47750 | 47750 | 47750 | 47750 | 1 |
| 453 | 20230727 | 114200 | 2445366200 | 47750 | 47700 | 47900 | 47700 | 4252 |
| 454 | 20230727 | 114100 | 2242207400 | 47650 | 47700 | 47700 | 47650 | 271 |
| 455 | 20230727 | 114000 | 2229292700 | 47650 | 47650 | 47650 | 47650 | 13 |
| 456 | 20230727 | 113900 | 2228673250 | 47650 | 47650 | 47650 | 47650 | 115 |
| 457 | 20230727 | 113800 | 2223193500 | 47650 | 47650 | 47650 | 47650 | 94 |
| 458 | 20230727 | 113700 | 2218714400 | 47650 | 47550 | 47700 | 47550 | 1453 |
| 459 | 20230727 | 113600 | 2149514750 | 47550 | 47550 | 47550 | 47550 | 60 |
| 460 | 20230727 | 113500 | 2146661750 | 47550 | 47550 | 47600 | 47550 | 125 |
| 461 | 20230727 | 113400 | 2140717900 | 47550 | 47550 | 47550 | 47550 | 277 |
| 462 | 20230727 | 113300 | 2127546550 | 47550 | 47550 | 47600 | 47550 | 30 |
| 463 | 20230727 | 113200 | 2126120000 | 47600 | 47550 | 47600 | 47550 | 5 |
| 464 | 20230727 | 113100 | 2125882200 | 47550 | 47550 | 47550 | 47550 | 19 |
| 465 | 20230727 | 113000 | 2124978750 | 47550 | 47550 | 47550 | 47550 | 54 |
| 466 | 20230727 | 112900 | 2122411050 | 47550 | 47550 | 47550 | 47550 | 4 |
| 467 | 20230727 | 112800 | 2122220850 | 47600 | 47600 | 47600 | 47600 | 10 |
| 468 | 20230727 | 112700 | 2121744850 | 47600 | 47650 | 47650 | 47600 | 27 |
| 469 | 20230727 | 112600 | 2120459600 | 47600 | 47600 | 47600 | 47600 | 65 |
| 470 | 20230727 | 112500 | 2117365600 | 47600 | 47600 | 47650 | 47600 | 410 |
| 471 | 20230727 | 112400 | 2097848700 | 47550 | 47550 | 47600 | 47550 | 202 |
| 472 | 20230727 | 112300 | 2088241950 | 47550 | 47500 | 47550 | 47500 | 6 |
| 473 | 20230727 | 112200 | 2087956900 | 47550 | 47550 | 47550 | 47500 | 15 |
| 474 | 20230727 | 112100 | 2087243700 | 47500 | 47500 | 47500 | 47500 | 647 |
| 475 | 20230727 | 112000 | 2056511200 | 47500 | 47500 | 47500 | 47450 | 49 |
| 476 | 20230727 | 111900 | 2054183850 | 47500 | 47500 | 47500 | 47500 | 1 |
| 477 | 20230727 | 111800 | 2054136350 | 47500 | 47450 | 47500 | 47450 | 34 |
| 478 | 20230727 | 111700 | 2052522550 | 47450 | 47450 | 47500 | 47450 | 97 |
| 479 | 20230727 | 111600 | 2047919750 | 47500 | 47500 | 47500 | 47500 | 10 |
| 480 | 20230727 | 111500 | 2047444750 | 47450 | 47450 | 47500 | 47450 | 64 |
| 481 | 20230727 | 111400 | 2044406000 | 47450 | 47450 | 47450 | 47450 | 117 |
| 482 | 20230727 | 111300 | 2038854350 | 47450 | 47450 | 47450 | 47450 | 14 |
| 483 | 20230727 | 111200 | 2038190050 | 47450 | 47450 | 47500 | 47450 | 27 |
| 484 | 20230727 | 111100 | 2036908300 | 47500 | 47500 | 47500 | 47500 | 19 |
| 485 | 20230727 | 111000 | 2036005800 | 47450 | 47450 | 47500 | 47450 | 154 |
| 486 | 20230727 | 110900 | 2028693500 | 47400 | 47450 | 47450 | 47400 | 274 |
| 487 | 20230727 | 110800 | 2015705300 | 47400 | 47450 | 47450 | 47400 | 45 |
| 488 | 20230727 | 110700 | 2013571050 | 47450 | 47450 | 47500 | 47400 | 106 |
| 489 | 20230727 | 110600 | 2008541800 | 47450 | 47500 | 47500 | 47450 | 62 |
| 490 | 20230727 | 110500 | 2005597650 | 47550 | 47500 | 47550 | 47500 | 34 |
| 491 | 20230727 | 110400 | 2003982150 | 47500 | 47450 | 47500 | 47400 | 55 |
| 492 | 20230727 | 110300 | 2001372150 | 47400 | 47500 | 47500 | 47400 | 232 |
| 493 | 20230727 | 110200 | 1990360150 | 47400 | 47400 | 47500 | 47400 | 102 |
| 494 | 20230727 | 110100 | 1985525150 | 47400 | 47400 | 47450 | 47400 | 53 |
| 495 | 20230727 | 110000 | 1983010700 | 47400 | 47500 | 47500 | 47400 | 37 |
| 496 | 20230727 | 105900 | 1981255550 | 47450 | 47500 | 47500 | 47450 | 109 |
| 497 | 20230727 | 105800 | 1976083450 | 47500 | 47500 | 47500 | 47500 | 11 |
| 498 | 20230727 | 105700 | 1975560950 | 47600 | 47500 | 47600 | 47500 | 19 |
| 499 | 20230727 | 105600 | 1974658350 | 47600 | 47500 | 47600 | 47500 | 581 |
| 500 | 20230727 | 105500 | 1947037200 | 47450 | 47450 | 47500 | 47450 | 87 |
| 501 | 20230727 | 105400 | 1942905450 | 47450 | 47450 | 47500 | 47450 | 158 |
| 502 | 20230727 | 105300 | 1935405100 | 47450 | 47400 | 47500 | 47400 | 48 |
| 503 | 20230727 | 105200 | 1933125850 | 47350 | 47400 | 47400 | 47350 | 33 |
| 504 | 20230727 | 105100 | 1931562400 | 47400 | 47450 | 47450 | 47400 | 559 |
| 505 | 20230727 | 105000 | 1905063200 | 47450 | 47450 | 47500 | 47400 | 17 |
| 506 | 20230727 | 104900 | 1904256650 | 47450 | 47400 | 47500 | 47400 | 73 |
| 507 | 20230727 | 104800 | 1900789750 | 47550 | 47550 | 47550 | 47550 | 23 |
| 508 | 20230727 | 104700 | 1899696100 | 47550 | 47500 | 47550 | 47400 | 263 |
| 509 | 20230727 | 104600 | 1887206850 | 47450 | 47550 | 47550 | 47450 | 17 |
| 510 | 20230727 | 104500 | 1886398900 | 47450 | 47400 | 47600 | 47400 | 22 |
| 511 | 20230727 | 104400 | 1885353900 | 47400 | 47500 | 47500 | 47400 | 221 |
| 512 | 20230727 | 104300 | 1874867750 | 47400 | 47500 | 47550 | 47400 | 1807 |
| 513 | 20230727 | 104200 | 1788972250 | 47450 | 47500 | 47500 | 47350 | 35 |
| 514 | 20230727 | 104100 | 1787312350 | 47450 | 47450 | 47450 | 47350 | 44 |
| 515 | 20230727 | 104000 | 1785225000 | 47400 | 47250 | 47400 | 47250 | 88 |
| 516 | 20230727 | 103900 | 1781062850 | 47250 | 47300 | 47300 | 47200 | 137 |
| 517 | 20230727 | 103800 | 1774586450 | 47350 | 47500 | 47500 | 47350 | 1145 |
| 518 | 20230727 | 103700 | 1720246900 | 47450 | 47500 | 47550 | 47450 | 104 |
| 519 | 20230727 | 103600 | 1715306300 | 47500 | 47500 | 47500 | 47450 | 115 |
| 520 | 20230727 | 103500 | 1709844050 | 47500 | 47500 | 47500 | 47500 | 62 |
| 521 | 20230727 | 103400 | 1706899050 | 47450 | 47500 | 47500 | 47450 | 190 |
| 522 | 20230727 | 103300 | 1697882600 | 47500 | 47550 | 47550 | 47500 | 204 |
| 523 | 20230727 | 103200 | 1688191150 | 47550 | 47550 | 47550 | 47550 | 80 |
| 524 | 20230727 | 103100 | 1684387150 | 47600 | 47500 | 47600 | 47500 | 485 |
| 525 | 20230727 | 103000 | 1661320050 | 47500 | 47500 | 47500 | 47500 | 130 |
| 526 | 20230727 | 102900 | 1655145050 | 47500 | 47550 | 47550 | 47500 | 11 |
| 527 | 20230727 | 102800 | 1654622500 | 47550 | 47550 | 47550 | 47500 | 149 |
| 528 | 20230727 | 102700 | 1647539450 | 47600 | 47500 | 47600 | 47500 | 79 |
| 529 | 20230727 | 102600 | 1643783200 | 47500 | 47600 | 47600 | 47500 | 203 |
| 530 | 20230727 | 102500 | 1634127900 | 47600 | 47600 | 47600 | 47550 | 72 |
| 531 | 20230727 | 102400 | 1630702550 | 47600 | 47600 | 47700 | 47600 | 591 |
| 532 | 20230727 | 102300 | 1602528200 | 47600 | 47550 | 47600 | 47550 | 165 |
| 533 | 20230727 | 102200 | 1594677500 | 47550 | 47600 | 47600 | 47550 | 125 |
| 534 | 20230727 | 102100 | 1588728500 | 47600 | 47350 | 47650 | 47350 | 1896 |
| 535 | 20230727 | 102000 | 1498597150 | 47400 | 47400 | 47400 | 47350 | 26 |
| 536 | 20230727 | 101900 | 1497364850 | 47400 | 47400 | 47400 | 47400 | 19 |
| 537 | 20230727 | 101800 | 1496464250 | 47400 | 47300 | 47450 | 47300 | 1144 |
| 538 | 20230727 | 101700 | 1442239400 | 47300 | 47400 | 47400 | 47300 | 18 |
| 539 | 20230727 | 101600 | 1441387350 | 47400 | 47400 | 47400 | 47400 | 14 |
| 540 | 20230727 | 101500 | 1440723750 | 47250 | 47300 | 47400 | 47250 | 541 |
| 541 | 20230727 | 101400 | 1415122200 | 47300 | 47300 | 47300 | 47300 | 61 |
| 542 | 20230727 | 101300 | 1412236900 | 47300 | 47300 | 47300 | 47250 | 167 |
| 543 | 20230727 | 101200 | 1404338050 | 47300 | 47150 | 47300 | 47100 | 648 |
| 544 | 20230727 | 101100 | 1373735700 | 47200 | 47100 | 47200 | 47050 | 249 |
| 545 | 20230727 | 101000 | 1361997600 | 47000 | 47000 | 47200 | 47000 | 615 |
| 546 | 20230727 | 100900 | 1332990100 | 47000 | 47150 | 47150 | 47000 | 116 |
| 547 | 20230727 | 100800 | 1327521300 | 47150 | 46850 | 47200 | 46850 | 429 |
| 548 | 20230727 | 100700 | 1307309500 | 46850 | 46850 | 47050 | 46850 | 40 |
| 549 | 20230727 | 100600 | 1305435100 | 46850 | 47000 | 47000 | 46850 | 33 |
| 550 | 20230727 | 100500 | 1303886450 | 47000 | 46850 | 47000 | 46850 | 23 |
| 551 | 20230727 | 100400 | 1302806700 | 46850 | 46850 | 46950 | 46800 | 246 |
| 552 | 20230727 | 100300 | 1291289150 | 46850 | 47000 | 47050 | 46800 | 153 |
| 553 | 20230727 | 100200 | 1284118000 | 46850 | 46800 | 46850 | 46800 | 131 |
| 554 | 20230727 | 100100 | 1277986350 | 47050 | 46900 | 47050 | 46800 | 1120 |
| 555 | 20230727 | 100000 | 1225421500 | 46850 | 46850 | 46900 | 46850 | 37 |
| 556 | 20230727 | 095900 | 1223686750 | 46850 | 46850 | 46850 | 46850 | 43 |
| 557 | 20230727 | 095800 | 1221672200 | 46850 | 46850 | 46900 | 46850 | 215 |
| 558 | 20230727 | 095700 | 1211598100 | 46800 | 46850 | 46850 | 46800 | 23 |
| 559 | 20230727 | 095600 | 1210521650 | 46800 | 46800 | 46800 | 46800 | 106 |
| 560 | 20230727 | 095500 | 1205560850 | 46800 | 46850 | 46900 | 46800 | 305 |
| 561 | 20230727 | 095400 | 1191280700 | 46850 | 46850 | 46900 | 46850 | 47 |
| 562 | 20230727 | 095300 | 1189078650 | 46850 | 46900 | 46900 | 46850 | 136 |
| 563 | 20230727 | 095200 | 1182700600 | 46950 | 46950 | 47000 | 46950 | 257 |
| 564 | 20230727 | 095100 | 1170633950 | 46950 | 47000 | 47000 | 46950 | 36 |
| 565 | 20230727 | 095000 | 1168943000 | 46950 | 47000 | 47050 | 46950 | 98 |
| 566 | 20230727 | 094900 | 1164336300 | 47000 | 47050 | 47100 | 47000 | 259 |
| 567 | 20230727 | 094800 | 1152147250 | 47050 | 47000 | 47100 | 47000 | 117 |
| 568 | 20230727 | 094700 | 1146642250 | 47050 | 47150 | 47150 | 47050 | 167 |
| 569 | 20230727 | 094600 | 1138770750 | 47300 | 47150 | 47300 | 47150 | 7 |
| 570 | 20230727 | 094500 | 1138440400 | 47150 | 47350 | 47350 | 47150 | 12 |
| 571 | 20230727 | 094400 | 1137873600 | 47150 | 47150 | 47350 | 47150 | 321 |
| 572 | 20230727 | 094300 | 1122707400 | 47150 | 46950 | 47150 | 46950 | 69 |
| 573 | 20230727 | 094200 | 1119458050 | 46950 | 47100 | 47100 | 46950 | 387 |
| 574 | 20230727 | 094100 | 1101265750 | 47100 | 47300 | 47300 | 47100 | 65 |
| 575 | 20230727 | 094000 | 1098197700 | 47300 | 47300 | 47350 | 47300 | 233 |
| 576 | 20230727 | 093900 | 1087175600 | 47250 | 47300 | 47300 | 47200 | 299 |
| 577 | 20230727 | 093800 | 1073039550 | 47250 | 47250 | 47300 | 47100 | 575 |
| 578 | 20230727 | 093700 | 1045916450 | 47250 | 47150 | 47250 | 47150 | 31 |
| 579 | 20230727 | 093600 | 1044452200 | 47150 | 47200 | 47350 | 47100 | 254 |
| 580 | 20230727 | 093500 | 1032448800 | 47350 | 47300 | 47350 | 47200 | 281 |
| 581 | 20230727 | 093400 | 1019154700 | 47300 | 47250 | 47300 | 47200 | 105 |
| 582 | 20230727 | 093300 | 1014189700 | 47250 | 47300 | 47350 | 47200 | 566 |
| 583 | 20230727 | 093200 | 987435700 | 47300 | 47350 | 47350 | 47250 | 258 |
| 584 | 20230727 | 093100 | 975220550 | 47300 | 47200 | 47350 | 47200 | 722 |
| 585 | 20230727 | 093000 | 941078850 | 47150 | 47200 | 47200 | 47150 | 93 |
| 586 | 20230727 | 092900 | 936689750 | 47200 | 47050 | 47200 | 46900 | 925 |
| 587 | 20230727 | 092800 | 893232900 | 47050 | 47300 | 47300 | 47050 | 354 |
| 588 | 20230727 | 092700 | 876508700 | 47300 | 47300 | 47300 | 47250 | 389 |
| 589 | 20230727 | 092600 | 858119800 | 47250 | 47300 | 47350 | 47200 | 667 |
| 590 | 20230727 | 092500 | 826590250 | 47350 | 47350 | 47350 | 47300 | 338 |
| 591 | 20230727 | 092400 | 810593550 | 47350 | 47150 | 47350 | 47150 | 961 |
| 592 | 20230727 | 092300 | 765169150 | 47150 | 47050 | 47250 | 47050 | 568 |
| 593 | 20230727 | 092200 | 738373100 | 47100 | 47050 | 47100 | 47050 | 43 |
| 594 | 20230727 | 092100 | 736348450 | 47050 | 47050 | 47050 | 47050 | 7 |
| 595 | 20230727 | 092000 | 736019100 | 47050 | 46950 | 47050 | 46900 | 830 |
| 596 | 20230727 | 091900 | 697010400 | 46950 | 47000 | 47000 | 46950 | 280 |
| 597 | 20230727 | 091800 | 683852500 | 47050 | 47050 | 47050 | 47000 | 30 |
| 598 | 20230727 | 091700 | 682441300 | 47050 | 47150 | 47150 | 47000 | 86 |
| 599 | 20230727 | 091600 | 678395050 | 47150 | 47000 | 47200 | 46950 | 507 |
| 600 | 20230727 | 091500 | 654531000 | 46950 | 47050 | 47050 | 46950 | 45 |
| 601 | 20230727 | 091400 | 652415200 | 47150 | 47000 | 47150 | 47000 | 582 |
| 602 | 20230727 | 091300 | 625017000 | 47000 | 46850 | 47100 | 46850 | 207 |
| 603 | 20230727 | 091200 | 615285450 | 46850 | 46850 | 47050 | 46850 | 586 |
| 604 | 20230727 | 091100 | 587812350 | 47100 | 47000 | 47150 | 46800 | 518 |
| 605 | 20230727 | 091000 | 563466350 | 46950 | 46800 | 46950 | 46800 | 268 |
| 606 | 20230727 | 090900 | 550905100 | 46800 | 46900 | 46900 | 46800 | 899 |
| 607 | 20230727 | 090800 | 508794400 | 46900 | 47000 | 47250 | 46900 | 1145 |
| 608 | 20230727 | 090700 | 454937850 | 47000 | 47250 | 47350 | 46850 | 998 |
| 609 | 20230727 | 090600 | 408055400 | 47050 | 47850 | 47850 | 46850 | 5165 |
| 610 | 20230727 | 090500 | 162218850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 611 | 20230727 | 090400 | 162218850 | 47850 | 47850 | 47850 | 47850 | 0 |
| 612 | 20230727 | 090300 | 162218850 | 47850 | 46500 | 47850 | 46450 | 1691 |
| 613 | 20230727 | 090200 | 82730450 | 46400 | 46050 | 46600 | 46050 | 877 |
| 614 | 20230727 | 090100 | 42072000 | 46000 | 46100 | 46300 | 46000 | 91 |
| 615 | 20230727 | 090000 | 37878100 | 45900 | 46000 | 46200 | 45900 | 823 |