34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 3 | 20230727 | 191200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20230727 | 191100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20230727 | 191000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20230727 | 190900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20230727 | 190800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20230727 | 190700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20230727 | 190600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20230727 | 190500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20230727 | 190400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20230727 | 190300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20230727 | 190200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20230727 | 190100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20230727 | 190000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20230727 | 185900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20230727 | 185800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20230727 | 185700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20230727 | 185600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20230727 | 185500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20230727 | 185400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20230727 | 185300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20230727 | 185200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20230727 | 185100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20230727 | 185000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20230727 | 184900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20230727 | 184800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20230727 | 184700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20230727 | 184600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20230727 | 184500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20230727 | 184400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20230727 | 184300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 33 | 20230727 | 184200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20230727 | 184100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20230727 | 184000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20230727 | 183900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20230727 | 183800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20230727 | 183700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20230727 | 183600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20230727 | 183500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20230727 | 183400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20230727 | 183300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20230727 | 183200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20230727 | 183100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20230727 | 183000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20230727 | 182900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20230727 | 182800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20230727 | 182700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20230727 | 182600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20230727 | 182500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20230727 | 182400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20230727 | 182300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20230727 | 182200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20230727 | 182100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20230727 | 182000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20230727 | 181900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20230727 | 181800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20230727 | 181700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20230727 | 181600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20230727 | 181500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20230727 | 181400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20230727 | 181300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 63 | 20230727 | 181200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20230727 | 181100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20230727 | 181000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20230727 | 180900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20230727 | 180800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20230727 | 180700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20230727 | 180600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20230727 | 180500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20230727 | 180400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20230727 | 180300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20230727 | 180200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20230727 | 180100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20230727 | 180000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20230727 | 175900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20230727 | 175800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20230727 | 175700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20230727 | 175600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20230727 | 175500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20230727 | 175400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20230727 | 175300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20230727 | 175200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20230727 | 175100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20230727 | 175000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20230727 | 174900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20230727 | 174800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20230727 | 174700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20230727 | 174600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20230727 | 174500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20230727 | 174400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20230727 | 174300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 93 | 20230727 | 174200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20230727 | 174100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20230727 | 174000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20230727 | 173900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20230727 | 173800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20230727 | 173700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20230727 | 173600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20230727 | 173500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20230727 | 173400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20230727 | 173300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20230727 | 173200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20230727 | 173100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20230727 | 173000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20230727 | 172900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20230727 | 172800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20230727 | 172700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20230727 | 172600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20230727 | 172500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20230727 | 172400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20230727 | 172300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20230727 | 172200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20230727 | 172100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20230727 | 172000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20230727 | 171900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20230727 | 171800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20230727 | 171700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20230727 | 171600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20230727 | 171500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20230727 | 171400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20230727 | 171300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 123 | 20230727 | 171200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20230727 | 171100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20230727 | 171000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20230727 | 170900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20230727 | 170800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20230727 | 170700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20230727 | 170600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20230727 | 170500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20230727 | 170400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20230727 | 170300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20230727 | 170200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20230727 | 170100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20230727 | 170000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20230727 | 165900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20230727 | 165800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20230727 | 165700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20230727 | 165600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20230727 | 165500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20230727 | 165400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20230727 | 165300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20230727 | 165200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20230727 | 165100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20230727 | 165000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20230727 | 164900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20230727 | 164800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20230727 | 164700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20230727 | 164600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20230727 | 164500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20230727 | 164400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20230727 | 164300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 153 | 20230727 | 164200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20230727 | 164100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20230727 | 164000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20230727 | 163900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20230727 | 163800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20230727 | 163700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20230727 | 163600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20230727 | 163500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20230727 | 163400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20230727 | 163300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20230727 | 163200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20230727 | 163100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20230727 | 163000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20230727 | 162900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20230727 | 162800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20230727 | 162700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20230727 | 162600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20230727 | 162500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20230727 | 162400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20230727 | 162300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20230727 | 162200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20230727 | 162100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20230727 | 162000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20230727 | 161900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20230727 | 161800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20230727 | 161700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20230727 | 161600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20230727 | 161500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20230727 | 161400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20230727 | 161300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 183 | 20230727 | 161200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20230727 | 161100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20230727 | 161000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20230727 | 160900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20230727 | 160800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20230727 | 160700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20230727 | 160600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20230727 | 160500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20230727 | 160400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20230727 | 160300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20230727 | 160200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20230727 | 160100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20230727 | 160000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20230727 | 155900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20230727 | 155800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20230727 | 155700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20230727 | 155600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20230727 | 155500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20230727 | 155400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20230727 | 155300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20230727 | 155200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20230727 | 155100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20230727 | 155000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20230727 | 154900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20230727 | 154800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20230727 | 154700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20230727 | 154600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20230727 | 154500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20230727 | 154400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20230727 | 154300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 213 | 20230727 | 154200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20230727 | 154100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20230727 | 154000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 216 | 20230727 | 153900 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 217 | 20230727 | 153800 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 218 | 20230727 | 153700 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 219 | 20230727 | 153600 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 220 | 20230727 | 153500 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 221 | 20230727 | 153400 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 222 | 20230727 | 153300 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 223 | 20230727 | 153200 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 224 | 20230727 | 153100 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 225 | 20230727 | 153000 | 74099549200 | 29350 | 29350 | 29350 | 29350 | 19460 |
| 226 | 20230727 | 152900 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230727 | 152800 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230727 | 152700 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20230727 | 152600 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20230727 | 152500 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20230727 | 152400 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20230727 | 152300 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20230727 | 152200 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20230727 | 152100 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20230727 | 152000 | 73528398200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20230727 | 151900 | 73528398200 | 29250 | 29050 | 29300 | 29050 | 2951 |
| 237 | 20230727 | 151800 | 73442260200 | 29050 | 29000 | 29100 | 28950 | 7450 |
| 238 | 20230727 | 151700 | 73226162550 | 29000 | 28950 | 29000 | 28950 | 5025 |
| 239 | 20230727 | 151600 | 73080530100 | 29000 | 28950 | 29000 | 28950 | 2223 |
| 240 | 20230727 | 151500 | 73016099650 | 29000 | 28950 | 29000 | 28950 | 3556 |
| 241 | 20230727 | 151400 | 72913012050 | 29000 | 28900 | 29000 | 28800 | 4103 |
| 242 | 20230727 | 151300 | 72794440700 | 28950 | 29000 | 29000 | 28850 | 3345 |
| 243 | 20230727 | 151200 | 72697712700 | 28950 | 28950 | 29000 | 28900 | 3396 |
| 244 | 20230727 | 151100 | 72599344650 | 28950 | 29000 | 29000 | 28900 | 3604 |
| 245 | 20230727 | 151000 | 72494935250 | 29000 | 28900 | 29000 | 28850 | 3649 |
| 246 | 20230727 | 150900 | 72389322800 | 28900 | 28850 | 28950 | 28850 | 2508 |
| 247 | 20230727 | 150800 | 72316771400 | 28850 | 28850 | 29000 | 28750 | 2653 |
| 248 | 20230727 | 150700 | 72240017500 | 28850 | 28850 | 28900 | 28750 | 8878 |
| 249 | 20230727 | 150600 | 71984198450 | 28900 | 29000 | 29150 | 28750 | 5658 |
| 250 | 20230727 | 150500 | 71820674250 | 29000 | 29050 | 29150 | 29000 | 2806 |
| 251 | 20230727 | 150400 | 71739057350 | 29050 | 29150 | 29250 | 29000 | 2563 |
| 252 | 20230727 | 150300 | 71664478200 | 29150 | 29200 | 29250 | 29050 | 6582 |
| 253 | 20230727 | 150200 | 71472769650 | 29200 | 29300 | 29300 | 29200 | 3123 |
| 254 | 20230727 | 150100 | 71381442300 | 29300 | 29300 | 29350 | 29250 | 3392 |
| 255 | 20230727 | 150000 | 71282004650 | 29300 | 29250 | 29350 | 29250 | 6634 |
| 256 | 20230727 | 145900 | 71087535100 | 29250 | 29350 | 29350 | 29200 | 4358 |
| 257 | 20230727 | 145800 | 70959874750 | 29350 | 29350 | 29400 | 29200 | 3571 |
| 258 | 20230727 | 145700 | 70855239750 | 29350 | 29250 | 29350 | 29200 | 3550 |
| 259 | 20230727 | 145600 | 70751221300 | 29300 | 29300 | 29350 | 29250 | 2089 |
| 260 | 20230727 | 145500 | 70690025750 | 29150 | 29350 | 29400 | 29150 | 3816 |
| 261 | 20230727 | 145400 | 70578295700 | 29350 | 29450 | 29450 | 29350 | 2539 |
| 262 | 20230727 | 145300 | 70503639600 | 29450 | 29450 | 29450 | 29350 | 2179 |
| 263 | 20230727 | 145200 | 70439558700 | 29400 | 29450 | 29500 | 29400 | 2160 |
| 264 | 20230727 | 145100 | 70375985450 | 29450 | 29500 | 29550 | 29400 | 2819 |
| 265 | 20230727 | 145000 | 70292867850 | 29500 | 29150 | 29500 | 29150 | 8547 |
| 266 | 20230727 | 144900 | 70041640800 | 29150 | 29300 | 29300 | 29100 | 2780 |
| 267 | 20230727 | 144800 | 69960432750 | 29300 | 29350 | 29450 | 29300 | 5169 |
| 268 | 20230727 | 144700 | 69808672950 | 29350 | 29250 | 29400 | 29250 | 1920 |
| 269 | 20230727 | 144600 | 69752281900 | 29300 | 29350 | 29400 | 29250 | 3160 |
| 270 | 20230727 | 144500 | 69659592050 | 29350 | 29200 | 29400 | 29200 | 3061 |
| 271 | 20230727 | 144400 | 69569817400 | 29300 | 29200 | 29300 | 29150 | 2590 |
| 272 | 20230727 | 144300 | 69494102600 | 29200 | 29350 | 29400 | 29150 | 5140 |
| 273 | 20230727 | 144200 | 69343516450 | 29350 | 29500 | 29500 | 29350 | 3476 |
| 274 | 20230727 | 144100 | 69241270950 | 29450 | 29550 | 29550 | 29400 | 2834 |
| 275 | 20230727 | 144000 | 69157683200 | 29550 | 29550 | 29550 | 29500 | 2128 |
| 276 | 20230727 | 143900 | 69094841250 | 29550 | 29500 | 29550 | 29450 | 2118 |
| 277 | 20230727 | 143800 | 69032273450 | 29450 | 29450 | 29500 | 29400 | 2252 |
| 278 | 20230727 | 143700 | 68965909250 | 29450 | 29450 | 29500 | 29400 | 1675 |
| 279 | 20230727 | 143600 | 68916543900 | 29450 | 29500 | 29500 | 29400 | 3431 |
| 280 | 20230727 | 143500 | 68815391550 | 29450 | 29350 | 29500 | 29350 | 2666 |
| 281 | 20230727 | 143400 | 68736931300 | 29350 | 29350 | 29450 | 29200 | 2026 |
| 282 | 20230727 | 143300 | 68677400650 | 29350 | 29250 | 29500 | 29200 | 2132 |
| 283 | 20230727 | 143200 | 68614654850 | 29550 | 29550 | 29550 | 29250 | 5730 |
| 284 | 20230727 | 143100 | 68446059400 | 29500 | 29500 | 29550 | 29450 | 2931 |
| 285 | 20230727 | 143000 | 68359613450 | 29500 | 29450 | 29500 | 29400 | 2083 |
| 286 | 20230727 | 142900 | 68298218050 | 29450 | 29450 | 29500 | 29400 | 2901 |
| 287 | 20230727 | 142800 | 68212798000 | 29400 | 29400 | 29500 | 29400 | 2420 |
| 288 | 20230727 | 142700 | 68141573750 | 29500 | 29500 | 29550 | 29450 | 2998 |
| 289 | 20230727 | 142600 | 68053198650 | 29500 | 29450 | 29500 | 29400 | 2195 |
| 290 | 20230727 | 142500 | 67988520400 | 29450 | 29350 | 29450 | 29300 | 2137 |
| 291 | 20230727 | 142400 | 67925648950 | 29400 | 29300 | 29400 | 29150 | 3604 |
| 292 | 20230727 | 142300 | 67820201050 | 29300 | 29500 | 29500 | 29250 | 2974 |
| 293 | 20230727 | 142200 | 67732679200 | 29450 | 29500 | 29550 | 29450 | 2995 |
| 294 | 20230727 | 142100 | 67644352500 | 29450 | 29450 | 29550 | 29450 | 6949 |
| 295 | 20230727 | 142000 | 67439354950 | 29450 | 29500 | 29550 | 29250 | 4854 |
| 296 | 20230727 | 141900 | 67296408300 | 29500 | 29550 | 29600 | 29450 | 4443 |
| 297 | 20230727 | 141800 | 67165201150 | 29550 | 29450 | 29600 | 29350 | 9911 |
| 298 | 20230727 | 141700 | 66872820850 | 29450 | 29350 | 29450 | 29300 | 1840 |
| 299 | 20230727 | 141600 | 66818737750 | 29350 | 29400 | 29450 | 29350 | 3201 |
| 300 | 20230727 | 141500 | 66724635900 | 29350 | 29300 | 29400 | 29300 | 2402 |
| 301 | 20230727 | 141400 | 66654160200 | 29300 | 29350 | 29350 | 29300 | 1849 |
| 302 | 20230727 | 141300 | 66599913850 | 29300 | 29500 | 29550 | 29300 | 3577 |
| 303 | 20230727 | 141200 | 66494743250 | 29500 | 29450 | 29550 | 29450 | 8915 |
| 304 | 20230727 | 141100 | 66231732100 | 29450 | 29350 | 29450 | 29250 | 9855 |
| 305 | 20230727 | 141000 | 65942038000 | 29350 | 29200 | 29350 | 29200 | 2716 |
| 306 | 20230727 | 140900 | 65862454750 | 29250 | 29250 | 29300 | 29200 | 2355 |
| 307 | 20230727 | 140800 | 65793547900 | 29250 | 29200 | 29250 | 29100 | 1661 |
| 308 | 20230727 | 140700 | 65745010050 | 29200 | 29300 | 29300 | 29050 | 2539 |
| 309 | 20230727 | 140600 | 65670708400 | 29250 | 29250 | 29300 | 29200 | 2665 |
| 310 | 20230727 | 140500 | 65592756050 | 29250 | 29200 | 29250 | 29100 | 1644 |
| 311 | 20230727 | 140400 | 65544753250 | 29150 | 29250 | 29250 | 29100 | 1896 |
| 312 | 20230727 | 140300 | 65489399150 | 29250 | 29250 | 29300 | 29150 | 2424 |
| 313 | 20230727 | 140200 | 65418575750 | 29300 | 29250 | 29350 | 29100 | 8261 |
| 314 | 20230727 | 140100 | 65176820150 | 29300 | 29250 | 29350 | 29200 | 8078 |
| 315 | 20230727 | 140000 | 64940155150 | 29250 | 29100 | 29300 | 29100 | 4620 |
| 316 | 20230727 | 135900 | 64805218400 | 29100 | 29050 | 29150 | 29050 | 1971 |
| 317 | 20230727 | 135800 | 64747797750 | 29100 | 29000 | 29150 | 29000 | 3810 |
| 318 | 20230727 | 135700 | 64636876200 | 29100 | 29150 | 29150 | 28950 | 7767 |
| 319 | 20230727 | 135600 | 64411231100 | 29150 | 29100 | 29200 | 29100 | 3249 |
| 320 | 20230727 | 135500 | 64316527550 | 29100 | 29150 | 29150 | 29050 | 2312 |
| 321 | 20230727 | 135400 | 64249189900 | 29100 | 29150 | 29200 | 29000 | 6116 |
| 322 | 20230727 | 135300 | 64071125250 | 29050 | 28950 | 29200 | 28900 | 7848 |
| 323 | 20230727 | 135200 | 63842884350 | 28950 | 28800 | 29000 | 28750 | 5859 |
| 324 | 20230727 | 135100 | 63673322500 | 28800 | 28750 | 28800 | 28700 | 1103 |
| 325 | 20230727 | 135000 | 63641578450 | 28800 | 28500 | 28850 | 28500 | 3480 |
| 326 | 20230727 | 134900 | 63541675550 | 28500 | 28350 | 28600 | 28350 | 3792 |
| 327 | 20230727 | 134800 | 63433569450 | 28350 | 28350 | 28450 | 28250 | 2611 |
| 328 | 20230727 | 134700 | 63359574650 | 28350 | 28400 | 28450 | 28350 | 1708 |
| 329 | 20230727 | 134600 | 63311055450 | 28400 | 28550 | 28550 | 28400 | 1558 |
| 330 | 20230727 | 134500 | 63266703800 | 28500 | 28500 | 28600 | 28500 | 2158 |
| 331 | 20230727 | 134400 | 63205115400 | 28500 | 28600 | 28650 | 28500 | 3628 |
| 332 | 20230727 | 134300 | 63101406800 | 28550 | 28550 | 28600 | 28500 | 2655 |
| 333 | 20230727 | 134200 | 63025622500 | 28500 | 28400 | 28600 | 28400 | 2171 |
| 334 | 20230727 | 134100 | 62963739250 | 28350 | 28400 | 28450 | 28150 | 7096 |
| 335 | 20230727 | 134000 | 62763403650 | 28450 | 28250 | 28450 | 28200 | 9613 |
| 336 | 20230727 | 133900 | 62491841200 | 28300 | 28350 | 28400 | 28250 | 6538 |
| 337 | 20230727 | 133800 | 62306757800 | 28350 | 28400 | 28450 | 28350 | 3080 |
| 338 | 20230727 | 133700 | 62219289550 | 28400 | 28450 | 28450 | 28350 | 4143 |
| 339 | 20230727 | 133600 | 62101664550 | 28500 | 28500 | 28550 | 28400 | 3967 |
| 340 | 20230727 | 133500 | 61988640800 | 28500 | 28600 | 28650 | 28500 | 4847 |
| 341 | 20230727 | 133400 | 61850127400 | 28550 | 28450 | 28600 | 28450 | 1375 |
| 342 | 20230727 | 133300 | 61810907600 | 28450 | 28450 | 28550 | 28400 | 3663 |
| 343 | 20230727 | 133200 | 61706573700 | 28450 | 28500 | 28550 | 28450 | 1904 |
| 344 | 20230727 | 133100 | 61652348500 | 28500 | 28450 | 28550 | 28400 | 2153 |
| 345 | 20230727 | 133000 | 61591051050 | 28450 | 28500 | 28550 | 28450 | 2357 |
| 346 | 20230727 | 132900 | 61523923450 | 28450 | 28500 | 28550 | 28400 | 3622 |
| 347 | 20230727 | 132800 | 61420772400 | 28450 | 28500 | 28600 | 28400 | 4659 |
| 348 | 20230727 | 132700 | 61288141800 | 28600 | 28500 | 28700 | 28500 | 4821 |
| 349 | 20230727 | 132600 | 61150643200 | 28500 | 28700 | 28800 | 28500 | 4552 |
| 350 | 20230727 | 132500 | 61020345550 | 28750 | 28650 | 28750 | 28650 | 1639 |
| 351 | 20230727 | 132400 | 60973306050 | 28700 | 28800 | 28850 | 28600 | 5420 |
| 352 | 20230727 | 132300 | 60817706550 | 28800 | 28850 | 28950 | 28750 | 4042 |
| 353 | 20230727 | 132200 | 60701143150 | 28850 | 28900 | 29000 | 28850 | 2402 |
| 354 | 20230727 | 132100 | 60631716400 | 28900 | 29000 | 29100 | 28900 | 3195 |
| 355 | 20230727 | 132000 | 60539064750 | 28950 | 29100 | 29100 | 28950 | 2311 |
| 356 | 20230727 | 131900 | 60472029500 | 29150 | 29000 | 29150 | 28950 | 4438 |
| 357 | 20230727 | 131800 | 60343084200 | 29000 | 28950 | 29050 | 28900 | 2563 |
| 358 | 20230727 | 131700 | 60268833050 | 28900 | 28850 | 29000 | 28800 | 4860 |
| 359 | 20230727 | 131600 | 60128514850 | 28900 | 29000 | 29000 | 28800 | 5189 |
| 360 | 20230727 | 131500 | 59978497850 | 29000 | 29100 | 29100 | 28900 | 6246 |
| 361 | 20230727 | 131400 | 59797421250 | 29050 | 29300 | 29300 | 29050 | 4761 |
| 362 | 20230727 | 131300 | 59658727750 | 29300 | 29200 | 29300 | 29200 | 1303 |
| 363 | 20230727 | 131200 | 59620605700 | 29200 | 29300 | 29350 | 29200 | 1502 |
| 364 | 20230727 | 131100 | 59576643550 | 29350 | 29200 | 29350 | 29200 | 4134 |
| 365 | 20230727 | 131000 | 59455617750 | 29200 | 29400 | 29450 | 29150 | 4029 |
| 366 | 20230727 | 130900 | 59337636800 | 29400 | 29400 | 29500 | 29250 | 5853 |
| 367 | 20230727 | 130800 | 59165570950 | 29400 | 29400 | 29700 | 29200 | 10558 |
| 368 | 20230727 | 130700 | 58854515100 | 29400 | 29250 | 29550 | 29200 | 18166 |
| 369 | 20230727 | 130600 | 58319940850 | 29300 | 29200 | 29400 | 29100 | 7329 |
| 370 | 20230727 | 130500 | 58105693300 | 29200 | 28950 | 29200 | 28850 | 9839 |
| 371 | 20230727 | 130400 | 57820630400 | 28950 | 28800 | 29100 | 28750 | 11019 |
| 372 | 20230727 | 130300 | 57501814000 | 28800 | 29100 | 29150 | 28700 | 16008 |
| 373 | 20230727 | 130200 | 57039578450 | 29100 | 29400 | 29550 | 28850 | 21495 |
| 374 | 20230727 | 130100 | 56414130800 | 29400 | 29850 | 29900 | 29250 | 25734 |
| 375 | 20230727 | 130000 | 55652058150 | 29700 | 29700 | 29900 | 29600 | 39404 |
| 376 | 20230727 | 125900 | 54477799150 | 29750 | 29550 | 29750 | 29550 | 7298 |
| 377 | 20230727 | 125800 | 54261471200 | 29550 | 29400 | 29600 | 29350 | 4560 |
| 378 | 20230727 | 125700 | 54126749200 | 29400 | 29650 | 29700 | 29250 | 14041 |
| 379 | 20230727 | 125600 | 53712674650 | 29700 | 29750 | 29750 | 29650 | 15539 |
| 380 | 20230727 | 125500 | 53250901900 | 29750 | 29650 | 29750 | 29450 | 27691 |
| 381 | 20230727 | 125400 | 52430160600 | 29650 | 29450 | 29700 | 29400 | 25627 |
| 382 | 20230727 | 125300 | 51672440700 | 29500 | 29450 | 29500 | 29350 | 16953 |
| 383 | 20230727 | 125200 | 51173352450 | 29400 | 29300 | 29450 | 29250 | 12954 |
| 384 | 20230727 | 125100 | 50792642200 | 29300 | 29200 | 29300 | 29100 | 9551 |
| 385 | 20230727 | 125000 | 50513233600 | 29250 | 28950 | 29250 | 28900 | 12041 |
| 386 | 20230727 | 124900 | 50163091550 | 28950 | 28950 | 28950 | 28900 | 1295 |
| 387 | 20230727 | 124800 | 50125621350 | 28950 | 28950 | 29000 | 28850 | 2623 |
| 388 | 20230727 | 124700 | 50049677450 | 28950 | 29000 | 29000 | 28950 | 1319 |
| 389 | 20230727 | 124600 | 50011427750 | 28950 | 28950 | 29000 | 28950 | 2226 |
| 390 | 20230727 | 124500 | 49946956600 | 28950 | 28850 | 29000 | 28850 | 5360 |
| 391 | 20230727 | 124400 | 49791893200 | 28850 | 28850 | 28850 | 28750 | 1419 |
| 392 | 20230727 | 124300 | 49750992050 | 28900 | 28750 | 28900 | 28650 | 6283 |
| 393 | 20230727 | 124200 | 49570444750 | 28750 | 28700 | 28800 | 28650 | 3643 |
| 394 | 20230727 | 124100 | 49465922050 | 28700 | 28750 | 28800 | 28550 | 4572 |
| 395 | 20230727 | 124000 | 49334981050 | 28750 | 28800 | 28850 | 28750 | 3143 |
| 396 | 20230727 | 123900 | 49244519700 | 28750 | 28800 | 28850 | 28750 | 2785 |
| 397 | 20230727 | 123800 | 49164299950 | 28750 | 28950 | 28950 | 28750 | 1685 |
| 398 | 20230727 | 123700 | 49115709900 | 28950 | 29000 | 29050 | 28800 | 2788 |
| 399 | 20230727 | 123600 | 49035173650 | 29050 | 29050 | 29100 | 29000 | 5158 |
| 400 | 20230727 | 123500 | 48885159500 | 29050 | 29000 | 29050 | 28950 | 2055 |
| 401 | 20230727 | 123400 | 48825494200 | 29050 | 29000 | 29100 | 29000 | 2142 |
| 402 | 20230727 | 123300 | 48763311100 | 29050 | 29000 | 29100 | 28950 | 1515 |
| 403 | 20230727 | 123200 | 48719326900 | 29000 | 29100 | 29150 | 29000 | 1689 |
| 404 | 20230727 | 123100 | 48670222950 | 29100 | 29000 | 29150 | 28850 | 5121 |
| 405 | 20230727 | 123000 | 48521585000 | 28950 | 28900 | 29000 | 28850 | 5958 |
| 406 | 20230727 | 122900 | 48349274100 | 28900 | 29050 | 29050 | 28800 | 6502 |
| 407 | 20230727 | 122800 | 48160999200 | 29050 | 28900 | 29050 | 28900 | 6289 |
| 408 | 20230727 | 122700 | 47978706450 | 28850 | 28750 | 28950 | 28650 | 10919 |
| 409 | 20230727 | 122600 | 47664485650 | 28700 | 28650 | 28750 | 28650 | 2114 |
| 410 | 20230727 | 122500 | 47603753100 | 28700 | 28750 | 28750 | 28600 | 6543 |
| 411 | 20230727 | 122400 | 47416080950 | 28750 | 28550 | 28800 | 28550 | 4183 |
| 412 | 20230727 | 122300 | 47296053450 | 28600 | 28450 | 28600 | 28400 | 3902 |
| 413 | 20230727 | 122200 | 47184787650 | 28500 | 28500 | 28600 | 28500 | 2736 |
| 414 | 20230727 | 122100 | 47106732650 | 28450 | 28150 | 28550 | 28100 | 10862 |
| 415 | 20230727 | 122000 | 46799579450 | 28150 | 28550 | 28550 | 28150 | 15232 |
| 416 | 20230727 | 121900 | 46367736150 | 28550 | 28500 | 28600 | 28450 | 7087 |
| 417 | 20230727 | 121800 | 46165619300 | 28500 | 28500 | 28550 | 28350 | 6408 |
| 418 | 20230727 | 121700 | 45983364650 | 28500 | 28550 | 28600 | 28500 | 5668 |
| 419 | 20230727 | 121600 | 45821715800 | 28550 | 28600 | 28800 | 28450 | 5040 |
| 420 | 20230727 | 121500 | 45677694800 | 28600 | 28550 | 28800 | 28450 | 6110 |
| 421 | 20230727 | 121400 | 45503073800 | 28550 | 28750 | 28800 | 28550 | 1929 |
| 422 | 20230727 | 121300 | 45447749050 | 28750 | 28800 | 28850 | 28750 | 963 |
| 423 | 20230727 | 121200 | 45420017300 | 28800 | 28700 | 28800 | 28650 | 3315 |
| 424 | 20230727 | 121100 | 45324841150 | 28700 | 28600 | 28750 | 28600 | 2148 |
| 425 | 20230727 | 121000 | 45263205300 | 28600 | 28450 | 28650 | 28450 | 2307 |
| 426 | 20230727 | 120900 | 45197273550 | 28450 | 28600 | 28650 | 28350 | 11147 |
| 427 | 20230727 | 120800 | 44879757050 | 28600 | 28700 | 28700 | 28600 | 3566 |
| 428 | 20230727 | 120700 | 44777609700 | 28650 | 28950 | 28950 | 28650 | 6585 |
| 429 | 20230727 | 120600 | 44588140000 | 28950 | 29200 | 29200 | 28800 | 20332 |
| 430 | 20230727 | 120500 | 43997531050 | 29150 | 29200 | 29250 | 29150 | 3075 |
| 431 | 20230727 | 120400 | 43907796100 | 29250 | 29350 | 29400 | 29150 | 9256 |
| 432 | 20230727 | 120300 | 43637391800 | 29350 | 29300 | 29400 | 29250 | 3512 |
| 433 | 20230727 | 120200 | 43534349000 | 29300 | 29300 | 29400 | 29300 | 2211 |
| 434 | 20230727 | 120100 | 43469504700 | 29300 | 29500 | 29500 | 29300 | 6809 |
| 435 | 20230727 | 120000 | 43269337150 | 29500 | 29300 | 29500 | 29250 | 12485 |
| 436 | 20230727 | 115900 | 42901837600 | 29350 | 29200 | 29500 | 29200 | 32500 |
| 437 | 20230727 | 115800 | 41948434450 | 29150 | 29150 | 29300 | 29050 | 9833 |
| 438 | 20230727 | 115700 | 41661520100 | 29150 | 28900 | 29200 | 28900 | 10158 |
| 439 | 20230727 | 115600 | 41365924750 | 28950 | 28950 | 28950 | 28900 | 845 |
| 440 | 20230727 | 115500 | 41341483550 | 28950 | 29000 | 29000 | 28850 | 1282 |
| 441 | 20230727 | 115400 | 41304385050 | 29000 | 28950 | 29000 | 28900 | 1759 |
| 442 | 20230727 | 115300 | 41253407850 | 28800 | 28900 | 29000 | 28800 | 3258 |
| 443 | 20230727 | 115200 | 41159155050 | 28900 | 28900 | 28950 | 28800 | 1347 |
| 444 | 20230727 | 115100 | 41120285600 | 28950 | 28900 | 28950 | 28850 | 1890 |
| 445 | 20230727 | 115000 | 41065621300 | 28950 | 29000 | 29000 | 28750 | 6622 |
| 446 | 20230727 | 114900 | 40874474100 | 29000 | 28800 | 29000 | 28650 | 6687 |
| 447 | 20230727 | 114800 | 40681288550 | 28800 | 28950 | 28950 | 28800 | 2020 |
| 448 | 20230727 | 114700 | 40622941550 | 28950 | 29000 | 29000 | 28900 | 1963 |
| 449 | 20230727 | 114600 | 40566107700 | 28950 | 29000 | 29000 | 28850 | 2755 |
| 450 | 20230727 | 114500 | 40486264400 | 29000 | 29150 | 29200 | 29000 | 3397 |
| 451 | 20230727 | 114400 | 40387261350 | 29200 | 29150 | 29250 | 29100 | 3987 |
| 452 | 20230727 | 114300 | 40270874950 | 29150 | 29100 | 29150 | 29100 | 2821 |
| 453 | 20230727 | 114200 | 40188655450 | 29100 | 28900 | 29150 | 28900 | 6969 |
| 454 | 20230727 | 114100 | 39986355350 | 28900 | 29000 | 29000 | 28800 | 2099 |
| 455 | 20230727 | 114000 | 39925544550 | 28950 | 29000 | 29050 | 28800 | 8779 |
| 456 | 20230727 | 113900 | 39672065000 | 29000 | 29000 | 29050 | 28900 | 3579 |
| 457 | 20230727 | 113800 | 39568259250 | 28900 | 28950 | 29000 | 28900 | 1367 |
| 458 | 20230727 | 113700 | 39528675300 | 28950 | 28900 | 29150 | 28800 | 5095 |
| 459 | 20230727 | 113600 | 39380900200 | 28900 | 28900 | 29000 | 28800 | 1954 |
| 460 | 20230727 | 113500 | 39324305950 | 28900 | 29000 | 29000 | 28900 | 1963 |
| 461 | 20230727 | 113400 | 39267486100 | 29000 | 28800 | 29000 | 28750 | 4784 |
| 462 | 20230727 | 113300 | 39129288150 | 28550 | 28650 | 28800 | 28550 | 7852 |
| 463 | 20230727 | 113200 | 38904259850 | 28700 | 28850 | 28900 | 28700 | 3259 |
| 464 | 20230727 | 113100 | 38810474850 | 28850 | 28850 | 28950 | 28850 | 3636 |
| 465 | 20230727 | 113000 | 38705370950 | 28900 | 28700 | 28950 | 28650 | 6237 |
| 466 | 20230727 | 112900 | 38525593700 | 28650 | 28750 | 28800 | 28650 | 8789 |
| 467 | 20230727 | 112800 | 38273275650 | 28750 | 28800 | 28850 | 28650 | 12972 |
| 468 | 20230727 | 112700 | 37900525750 | 28900 | 29100 | 29150 | 28800 | 10270 |
| 469 | 20230727 | 112600 | 37603199900 | 29100 | 29250 | 29400 | 29100 | 8966 |
| 470 | 20230727 | 112500 | 37340553950 | 29150 | 29500 | 29500 | 29150 | 18427 |
| 471 | 20230727 | 112400 | 36800284300 | 29500 | 29300 | 29500 | 29250 | 16804 |
| 472 | 20230727 | 112300 | 36306116850 | 29300 | 29200 | 29350 | 29150 | 13475 |
| 473 | 20230727 | 112200 | 35911929950 | 29350 | 29250 | 29400 | 29200 | 19090 |
| 474 | 20230727 | 112100 | 35352270600 | 29300 | 29100 | 29300 | 29050 | 6865 |
| 475 | 20230727 | 112000 | 35151812900 | 29100 | 29050 | 29150 | 28850 | 10662 |
| 476 | 20230727 | 111900 | 34842365850 | 29000 | 29200 | 29250 | 28850 | 17105 |
| 477 | 20230727 | 111800 | 34344752500 | 29200 | 29150 | 29350 | 29150 | 10820 |
| 478 | 20230727 | 111700 | 34027897400 | 29250 | 29350 | 29350 | 29100 | 3688 |
| 479 | 20230727 | 111600 | 33920068000 | 29350 | 29000 | 29350 | 28850 | 28039 |
| 480 | 20230727 | 111500 | 33100249750 | 29000 | 29200 | 29200 | 28850 | 9105 |
| 481 | 20230727 | 111400 | 32835747050 | 29200 | 29100 | 29200 | 29100 | 13893 |
| 482 | 20230727 | 111300 | 32430282700 | 29100 | 28950 | 29100 | 28950 | 4128 |
| 483 | 20230727 | 111200 | 32310371900 | 28950 | 29000 | 29050 | 28850 | 5953 |
| 484 | 20230727 | 111100 | 32137917600 | 29050 | 28900 | 29050 | 28850 | 15711 |
| 485 | 20230727 | 111000 | 31682368900 | 28900 | 28800 | 28950 | 28600 | 10843 |
| 486 | 20230727 | 110900 | 31370427450 | 28850 | 28900 | 28950 | 28750 | 8763 |
| 487 | 20230727 | 110800 | 31117247350 | 28900 | 28950 | 29000 | 28850 | 13622 |
| 488 | 20230727 | 110700 | 30722920650 | 28950 | 28650 | 28950 | 28650 | 11033 |
| 489 | 20230727 | 110600 | 30404480800 | 28650 | 28800 | 28850 | 28650 | 8399 |
| 490 | 20230727 | 110500 | 30162488650 | 28800 | 28550 | 28850 | 28550 | 8850 |
| 491 | 20230727 | 110400 | 29908787600 | 28550 | 28650 | 28700 | 28550 | 3254 |
| 492 | 20230727 | 110300 | 29815725100 | 28650 | 28600 | 28750 | 28600 | 6556 |
| 493 | 20230727 | 110200 | 29627618900 | 28650 | 28750 | 28800 | 28550 | 9331 |
| 494 | 20230727 | 110100 | 29360129100 | 28800 | 28750 | 28850 | 28650 | 12394 |
| 495 | 20230727 | 110000 | 29003713950 | 28700 | 28500 | 28750 | 28500 | 12231 |
| 496 | 20230727 | 105900 | 28653049900 | 28450 | 28550 | 28550 | 28400 | 8674 |
| 497 | 20230727 | 105800 | 28406038650 | 28500 | 28550 | 28550 | 28450 | 8368 |
| 498 | 20230727 | 105700 | 28167431250 | 28550 | 28400 | 28600 | 28400 | 24204 |
| 499 | 20230727 | 105600 | 27477224800 | 28450 | 28300 | 28500 | 28200 | 21898 |
| 500 | 20230727 | 105500 | 26855582400 | 28250 | 28200 | 28300 | 27900 | 11560 |
| 501 | 20230727 | 105400 | 26529670800 | 28150 | 27850 | 28200 | 27850 | 9350 |
| 502 | 20230727 | 105300 | 26267350350 | 27850 | 28000 | 28000 | 27800 | 3103 |
| 503 | 20230727 | 105200 | 26180832850 | 27900 | 28000 | 28000 | 27800 | 9985 |
| 504 | 20230727 | 105100 | 25902455500 | 27950 | 27950 | 28050 | 27850 | 7627 |
| 505 | 20230727 | 105000 | 25689022400 | 27900 | 27950 | 28000 | 27800 | 12447 |
| 506 | 20230727 | 104900 | 25342261550 | 27850 | 28350 | 28350 | 27850 | 18808 |
| 507 | 20230727 | 104800 | 24814653350 | 28350 | 28200 | 28450 | 28150 | 20040 |
| 508 | 20230727 | 104700 | 24246554000 | 28200 | 27950 | 28200 | 27850 | 13144 |
| 509 | 20230727 | 104600 | 23877432000 | 27850 | 28300 | 28300 | 27850 | 25553 |
| 510 | 20230727 | 104500 | 23156533450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 511 | 20230727 | 104400 | 23156533450 | 28200 | 28100 | 28200 | 28050 | 16046 |
| 512 | 20230727 | 104300 | 22704622550 | 28100 | 28150 | 28150 | 28050 | 9329 |
| 513 | 20230727 | 104200 | 22442427150 | 28100 | 28200 | 28200 | 28050 | 8540 |
| 514 | 20230727 | 104100 | 22202320900 | 28200 | 28050 | 28200 | 27950 | 18483 |
| 515 | 20230727 | 104000 | 21683160250 | 28050 | 27800 | 28050 | 27800 | 27651 |
| 516 | 20230727 | 103900 | 20910308850 | 27800 | 27700 | 27850 | 27650 | 7957 |
| 517 | 20230727 | 103800 | 20689359300 | 27650 | 27750 | 27800 | 27600 | 6262 |
| 518 | 20230727 | 103700 | 20515832100 | 27700 | 27600 | 27750 | 27350 | 21974 |
| 519 | 20230727 | 103600 | 19910273150 | 27650 | 27900 | 27900 | 27500 | 23394 |
| 520 | 20230727 | 103500 | 19262496350 | 27850 | 27800 | 28050 | 27700 | 46209 |
| 521 | 20230727 | 103400 | 17972371950 | 27600 | 27450 | 27800 | 27400 | 35901 |
| 522 | 20230727 | 103300 | 16982491100 | 27400 | 27450 | 27450 | 27300 | 14743 |
| 523 | 20230727 | 103200 | 16578755200 | 27450 | 27450 | 27500 | 27300 | 17144 |
| 524 | 20230727 | 103100 | 16108394400 | 27400 | 27250 | 27500 | 27200 | 19260 |
| 525 | 20230727 | 103000 | 15581608300 | 27250 | 27000 | 27450 | 27000 | 33260 |
| 526 | 20230727 | 102900 | 14674392700 | 26950 | 27050 | 27250 | 26750 | 14873 |
| 527 | 20230727 | 102800 | 14271931800 | 27000 | 26700 | 27000 | 26600 | 28741 |
| 528 | 20230727 | 102700 | 13502025750 | 26700 | 26550 | 26700 | 26450 | 11779 |
| 529 | 20230727 | 102600 | 13188244400 | 26550 | 26400 | 26550 | 26300 | 13972 |
| 530 | 20230727 | 102500 | 12818773900 | 26450 | 26150 | 26500 | 26050 | 36030 |
| 531 | 20230727 | 102400 | 11870974300 | 26100 | 26100 | 26150 | 26050 | 11494 |
| 532 | 20230727 | 102300 | 11570950700 | 26100 | 25950 | 26200 | 25950 | 12242 |
| 533 | 20230727 | 102200 | 11251999350 | 26000 | 25900 | 26050 | 25800 | 8704 |
| 534 | 20230727 | 102100 | 11026345100 | 25900 | 26050 | 26100 | 25850 | 14824 |
| 535 | 20230727 | 102000 | 10641284100 | 26050 | 25750 | 26050 | 25650 | 11655 |
| 536 | 20230727 | 101900 | 10339774700 | 25750 | 25750 | 25750 | 25600 | 3693 |
| 537 | 20230727 | 101800 | 10244796400 | 25700 | 25750 | 25750 | 25600 | 3180 |
| 538 | 20230727 | 101700 | 10163154250 | 25750 | 25700 | 25850 | 25600 | 10804 |
| 539 | 20230727 | 101600 | 9884904300 | 25750 | 25650 | 25800 | 25650 | 10706 |
| 540 | 20230727 | 101500 | 9609421350 | 25650 | 25550 | 25750 | 25450 | 15370 |
| 541 | 20230727 | 101400 | 9216403550 | 25550 | 25500 | 25550 | 25500 | 2166 |
| 542 | 20230727 | 101300 | 9161142350 | 25500 | 25450 | 25500 | 25400 | 760 |
| 543 | 20230727 | 101200 | 9141788300 | 25500 | 25450 | 25500 | 25350 | 1867 |
| 544 | 20230727 | 101100 | 9094290550 | 25400 | 25350 | 25450 | 25300 | 2797 |
| 545 | 20230727 | 101000 | 9023390600 | 25350 | 25300 | 25400 | 25200 | 2112 |
| 546 | 20230727 | 100900 | 8969954600 | 25200 | 25300 | 25300 | 25150 | 1508 |
| 547 | 20230727 | 100800 | 8931923450 | 25250 | 25350 | 25350 | 25200 | 2418 |
| 548 | 20230727 | 100700 | 8870778900 | 25350 | 25250 | 25350 | 25150 | 3531 |
| 549 | 20230727 | 100600 | 8781512800 | 25200 | 25100 | 25300 | 25100 | 2140 |
| 550 | 20230727 | 100500 | 8727628250 | 24950 | 25300 | 25300 | 24950 | 9165 |
| 551 | 20230727 | 100400 | 8498118750 | 25200 | 25350 | 25450 | 25150 | 7061 |
| 552 | 20230727 | 100300 | 8319944550 | 25350 | 25550 | 25550 | 25350 | 2068 |
| 553 | 20230727 | 100200 | 8267440250 | 25450 | 25550 | 25600 | 25450 | 2159 |
| 554 | 20230727 | 100100 | 8212340950 | 25550 | 25650 | 25700 | 25500 | 2850 |
| 555 | 20230727 | 100000 | 8139433000 | 25650 | 25600 | 25650 | 25550 | 2723 |
| 556 | 20230727 | 095900 | 8069768750 | 25600 | 25550 | 25650 | 25500 | 6513 |
| 557 | 20230727 | 095800 | 7903355500 | 25500 | 25700 | 25700 | 25500 | 6944 |
| 558 | 20230727 | 095700 | 7725944850 | 25550 | 25500 | 25750 | 25500 | 7841 |
| 559 | 20230727 | 095600 | 7525311500 | 25550 | 25400 | 25550 | 25400 | 2551 |
| 560 | 20230727 | 095500 | 7460295400 | 25300 | 25350 | 25400 | 25250 | 4464 |
| 561 | 20230727 | 095400 | 7347208450 | 25250 | 25200 | 25350 | 25200 | 841 |
| 562 | 20230727 | 095300 | 7325931700 | 25150 | 25250 | 25300 | 25150 | 2788 |
| 563 | 20230727 | 095200 | 7255679500 | 25300 | 25200 | 25300 | 25100 | 3632 |
| 564 | 20230727 | 095100 | 7164248450 | 25200 | 25300 | 25350 | 25100 | 1612 |
| 565 | 20230727 | 095000 | 7123612150 | 25350 | 25150 | 25400 | 25100 | 7722 |
| 566 | 20230727 | 094900 | 6929182800 | 25150 | 25250 | 25250 | 25150 | 2907 |
| 567 | 20230727 | 094800 | 6855920900 | 25250 | 25400 | 25400 | 25200 | 5288 |
| 568 | 20230727 | 094700 | 6722367850 | 25300 | 25300 | 25500 | 25300 | 4014 |
| 569 | 20230727 | 094600 | 6620237200 | 25300 | 25450 | 25500 | 25300 | 3340 |
| 570 | 20230727 | 094500 | 6535600700 | 25500 | 25350 | 25550 | 25350 | 11911 |
| 571 | 20230727 | 094400 | 6231503650 | 25350 | 25500 | 25500 | 25350 | 4345 |
| 572 | 20230727 | 094300 | 6121181700 | 25500 | 25500 | 25500 | 25450 | 1021 |
| 573 | 20230727 | 094200 | 6095160800 | 25500 | 25350 | 25550 | 25350 | 4445 |
| 574 | 20230727 | 094100 | 5981942900 | 25450 | 25300 | 25450 | 25250 | 3980 |
| 575 | 20230727 | 094000 | 5881088550 | 25250 | 25350 | 25350 | 25250 | 1421 |
| 576 | 20230727 | 093900 | 5845108300 | 25400 | 25400 | 25450 | 25350 | 828 |
| 577 | 20230727 | 093800 | 5824089750 | 25400 | 25200 | 25450 | 25200 | 3586 |
| 578 | 20230727 | 093700 | 5733275100 | 25300 | 25250 | 25300 | 25200 | 1028 |
| 579 | 20230727 | 093600 | 5707339650 | 25200 | 25300 | 25300 | 25200 | 4612 |
| 580 | 20230727 | 093500 | 5590978700 | 25300 | 25400 | 25400 | 25300 | 646 |
| 581 | 20230727 | 093400 | 5574607500 | 25350 | 25450 | 25450 | 25300 | 4730 |
| 582 | 20230727 | 093300 | 5454656100 | 25450 | 25300 | 25500 | 25300 | 508 |
| 583 | 20230727 | 093200 | 5441732400 | 25300 | 25600 | 25600 | 25300 | 6184 |
| 584 | 20230727 | 093100 | 5284415450 | 25650 | 25500 | 25650 | 25500 | 1999 |
| 585 | 20230727 | 093000 | 5233299050 | 25550 | 25750 | 25750 | 25550 | 3858 |
| 586 | 20230727 | 092900 | 5134499800 | 25700 | 25450 | 25750 | 25400 | 8622 |
| 587 | 20230727 | 092800 | 4913947800 | 25400 | 25300 | 25550 | 25250 | 4497 |
| 588 | 20230727 | 092700 | 4799872850 | 25250 | 25250 | 25300 | 25150 | 1713 |
| 589 | 20230727 | 092600 | 4756627650 | 25100 | 25050 | 25350 | 25050 | 5328 |
| 590 | 20230727 | 092500 | 4622796600 | 25050 | 25050 | 25100 | 25000 | 2525 |
| 591 | 20230727 | 092400 | 4559535200 | 25000 | 24950 | 25150 | 24850 | 7073 |
| 592 | 20230727 | 092300 | 4382933550 | 24950 | 25350 | 25350 | 24800 | 17365 |
| 593 | 20230727 | 092200 | 3946737100 | 25400 | 25550 | 25600 | 25350 | 2530 |
| 594 | 20230727 | 092100 | 3882329550 | 25600 | 25450 | 25600 | 25400 | 2970 |
| 595 | 20230727 | 092000 | 3806656900 | 25450 | 25650 | 25650 | 25400 | 5929 |
| 596 | 20230727 | 091900 | 3655489250 | 25600 | 25600 | 25650 | 25550 | 1771 |
| 597 | 20230727 | 091800 | 3610142450 | 25650 | 25650 | 25750 | 25500 | 10784 |
| 598 | 20230727 | 091700 | 3333886550 | 25700 | 25500 | 25700 | 25500 | 4198 |
| 599 | 20230727 | 091600 | 3226338400 | 25500 | 25550 | 25650 | 25450 | 2268 |
| 600 | 20230727 | 091500 | 3168530800 | 25550 | 25400 | 25650 | 25400 | 6005 |
| 601 | 20230727 | 091400 | 3015131900 | 25400 | 25500 | 25500 | 25050 | 10043 |
| 602 | 20230727 | 091300 | 2761254300 | 25500 | 25500 | 25550 | 25450 | 5728 |
| 603 | 20230727 | 091200 | 2615385450 | 25500 | 25750 | 25800 | 25500 | 3803 |
| 604 | 20230727 | 091100 | 2517822150 | 25750 | 25650 | 25800 | 25500 | 13489 |
| 605 | 20230727 | 091000 | 2171342000 | 25650 | 25350 | 25650 | 25250 | 5139 |
| 606 | 20230727 | 090900 | 2041061100 | 25350 | 25600 | 25650 | 25350 | 7425 |
| 607 | 20230727 | 090800 | 1851601800 | 25650 | 25650 | 25700 | 25550 | 3902 |
| 608 | 20230727 | 090700 | 1751751550 | 25700 | 25650 | 25800 | 25650 | 6854 |
| 609 | 20230727 | 090600 | 1575469700 | 25650 | 25550 | 25650 | 25350 | 11026 |
| 610 | 20230727 | 090500 | 1293430500 | 25550 | 25350 | 25550 | 25300 | 4199 |
| 611 | 20230727 | 090400 | 1186487700 | 25300 | 25550 | 25550 | 25150 | 12517 |
| 612 | 20230727 | 090300 | 869520000 | 25500 | 25200 | 25600 | 25200 | 4272 |
| 613 | 20230727 | 090200 | 760925300 | 25200 | 25300 | 25350 | 25100 | 11169 |
| 614 | 20230727 | 090100 | 479102950 | 25300 | 25650 | 25700 | 25250 | 11258 |
| 615 | 20230727 | 090000 | 192804200 | 25650 | 25650 | 25750 | 25650 | 6818 |