33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 3 | 20230727 | 191400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230727 | 191300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230727 | 191200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230727 | 191100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230727 | 191000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230727 | 190900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230727 | 190800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230727 | 190700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230727 | 190600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230727 | 190500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230727 | 190400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230727 | 190300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230727 | 190200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230727 | 190100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230727 | 190000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230727 | 185900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230727 | 185800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230727 | 185700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230727 | 185600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230727 | 185500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230727 | 185400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230727 | 185300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230727 | 185200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230727 | 185100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230727 | 185000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230727 | 184900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230727 | 184800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230727 | 184700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230727 | 184600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230727 | 184500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 33 | 20230727 | 184400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230727 | 184300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230727 | 184200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230727 | 184100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230727 | 184000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230727 | 183900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230727 | 183800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230727 | 183700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230727 | 183600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230727 | 183500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230727 | 183400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230727 | 183300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230727 | 183200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230727 | 183100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230727 | 183000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230727 | 182900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230727 | 182800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230727 | 182700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230727 | 182600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230727 | 182500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230727 | 182400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230727 | 182300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230727 | 182200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230727 | 182100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230727 | 182000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230727 | 181900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230727 | 181800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230727 | 181700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230727 | 181600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230727 | 181500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 63 | 20230727 | 181400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230727 | 181300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230727 | 181200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230727 | 181100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230727 | 181000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230727 | 180900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230727 | 180800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230727 | 180700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230727 | 180600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230727 | 180500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230727 | 180400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230727 | 180300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230727 | 180200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230727 | 180100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230727 | 180000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230727 | 175900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230727 | 175800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230727 | 175700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230727 | 175600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230727 | 175500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230727 | 175400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230727 | 175300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230727 | 175200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230727 | 175100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230727 | 175000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230727 | 174900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230727 | 174800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230727 | 174700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230727 | 174600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230727 | 174500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 93 | 20230727 | 174400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230727 | 174300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230727 | 174200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230727 | 174100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230727 | 174000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230727 | 173900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230727 | 173800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230727 | 173700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230727 | 173600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230727 | 173500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230727 | 173400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230727 | 173300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230727 | 173200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230727 | 173100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230727 | 173000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230727 | 172900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230727 | 172800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230727 | 172700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230727 | 172600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230727 | 172500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230727 | 172400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230727 | 172300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230727 | 172200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230727 | 172100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230727 | 172000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230727 | 171900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230727 | 171800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230727 | 171700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230727 | 171600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230727 | 171500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 123 | 20230727 | 171400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230727 | 171300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230727 | 171200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230727 | 171100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230727 | 171000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230727 | 170900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230727 | 170800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230727 | 170700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230727 | 170600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230727 | 170500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230727 | 170400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230727 | 170300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230727 | 170200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230727 | 170100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230727 | 170000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230727 | 165900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230727 | 165800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230727 | 165700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230727 | 165600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230727 | 165500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230727 | 165400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230727 | 165300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230727 | 165200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230727 | 165100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230727 | 165000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230727 | 164900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230727 | 164800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230727 | 164700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230727 | 164600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230727 | 164500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 153 | 20230727 | 164400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230727 | 164300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230727 | 164200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230727 | 164100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230727 | 164000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230727 | 163900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230727 | 163800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230727 | 163700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230727 | 163600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230727 | 163500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230727 | 163400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230727 | 163300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230727 | 163200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230727 | 163100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230727 | 163000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230727 | 162900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230727 | 162800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230727 | 162700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230727 | 162600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230727 | 162500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230727 | 162400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230727 | 162300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230727 | 162200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230727 | 162100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230727 | 162000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230727 | 161900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230727 | 161800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230727 | 161700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230727 | 161600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230727 | 161500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 183 | 20230727 | 161400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230727 | 161300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230727 | 161200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230727 | 161100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230727 | 161000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230727 | 160900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230727 | 160800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230727 | 160700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230727 | 160600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230727 | 160500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230727 | 160400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230727 | 160300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230727 | 160200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230727 | 160100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230727 | 160000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230727 | 155900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230727 | 155800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230727 | 155700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230727 | 155600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230727 | 155500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230727 | 155400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230727 | 155300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230727 | 155200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230727 | 155100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230727 | 155000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230727 | 154900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230727 | 154800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230727 | 154700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230727 | 154600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230727 | 154500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 213 | 20230727 | 154400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230727 | 154300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230727 | 154200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230727 | 154100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230727 | 154000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230727 | 153900 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230727 | 153800 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230727 | 153700 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230727 | 153600 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230727 | 153500 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230727 | 153400 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230727 | 153300 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230727 | 153200 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230727 | 153100 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230727 | 153000 | 11804739950 | 23700 | 23700 | 23700 | 23700 | 5698 |
| 228 | 20230727 | 152900 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230727 | 152800 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20230727 | 152700 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230727 | 152600 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230727 | 152500 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230727 | 152400 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230727 | 152300 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230727 | 152200 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230727 | 152100 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230727 | 152000 | 11669697350 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230727 | 151900 | 11669697350 | 23700 | 23650 | 23700 | 23650 | 494 |
| 239 | 20230727 | 151800 | 11658006300 | 23650 | 23500 | 23650 | 23500 | 267 |
| 240 | 20230727 | 151700 | 11651703100 | 23650 | 23450 | 23700 | 23450 | 400 |
| 241 | 20230727 | 151600 | 11642282150 | 23700 | 23400 | 23700 | 23350 | 1903 |
| 242 | 20230727 | 151500 | 11597426850 | 23400 | 23400 | 23400 | 23200 | 704 |
| 243 | 20230727 | 151400 | 11580969250 | 23400 | 23200 | 23400 | 23200 | 1450 |
| 244 | 20230727 | 151300 | 11547069650 | 23200 | 23150 | 23250 | 23100 | 2781 |
| 245 | 20230727 | 151200 | 11482593350 | 23150 | 23200 | 23250 | 23150 | 2117 |
| 246 | 20230727 | 151100 | 11433448350 | 23200 | 23200 | 23200 | 23000 | 1891 |
| 247 | 20230727 | 151000 | 11389826500 | 23250 | 23100 | 23250 | 23050 | 2500 |
| 248 | 20230727 | 150900 | 11331885950 | 23050 | 23100 | 23100 | 23050 | 2066 |
| 249 | 20230727 | 150800 | 11284188150 | 23100 | 23200 | 23200 | 23100 | 2192 |
| 250 | 20230727 | 150700 | 11233467850 | 23250 | 23300 | 23400 | 23200 | 1023 |
| 251 | 20230727 | 150600 | 11209657950 | 23200 | 23350 | 23350 | 23200 | 713 |
| 252 | 20230727 | 150500 | 11193089050 | 23300 | 23400 | 23400 | 23300 | 105 |
| 253 | 20230727 | 150400 | 11190638850 | 23400 | 23350 | 23400 | 23300 | 531 |
| 254 | 20230727 | 150300 | 11178256650 | 23400 | 23300 | 23400 | 23300 | 667 |
| 255 | 20230727 | 150200 | 11162712550 | 23300 | 23250 | 23300 | 23250 | 40 |
| 256 | 20230727 | 150100 | 11161782050 | 23300 | 23250 | 23300 | 23250 | 211 |
| 257 | 20230727 | 150000 | 11156867300 | 23300 | 23250 | 23300 | 23250 | 218 |
| 258 | 20230727 | 145900 | 11151798750 | 23250 | 23250 | 23250 | 23250 | 47 |
| 259 | 20230727 | 145800 | 11150706000 | 23250 | 23300 | 23350 | 23200 | 1452 |
| 260 | 20230727 | 145700 | 11116977450 | 23300 | 23300 | 23400 | 23300 | 756 |
| 261 | 20230727 | 145600 | 11099324400 | 23300 | 23300 | 23300 | 23300 | 1150 |
| 262 | 20230727 | 145500 | 11072529400 | 23300 | 23400 | 23400 | 23300 | 3653 |
| 263 | 20230727 | 145400 | 10987412900 | 23350 | 23400 | 23450 | 23350 | 1244 |
| 264 | 20230727 | 145300 | 10958264500 | 23400 | 23350 | 23400 | 23350 | 703 |
| 265 | 20230727 | 145200 | 10941822700 | 23350 | 23300 | 23350 | 23300 | 107 |
| 266 | 20230727 | 145100 | 10939324750 | 23350 | 23400 | 23400 | 23300 | 164 |
| 267 | 20230727 | 145000 | 10935502450 | 23400 | 23400 | 23400 | 23300 | 252 |
| 268 | 20230727 | 144900 | 10929616200 | 23300 | 23300 | 23300 | 23300 | 22 |
| 269 | 20230727 | 144800 | 10929103600 | 23300 | 23300 | 23400 | 23300 | 1242 |
| 270 | 20230727 | 144700 | 10900164500 | 23250 | 23300 | 23300 | 23250 | 618 |
| 271 | 20230727 | 144600 | 10885780600 | 23300 | 23300 | 23300 | 23300 | 598 |
| 272 | 20230727 | 144500 | 10871847200 | 23300 | 23300 | 23400 | 23300 | 256 |
| 273 | 20230727 | 144400 | 10865880400 | 23300 | 23350 | 23450 | 23300 | 2015 |
| 274 | 20230727 | 144300 | 10818929150 | 23300 | 23400 | 23400 | 23300 | 1551 |
| 275 | 20230727 | 144200 | 10782768650 | 23350 | 23400 | 23400 | 23350 | 2888 |
| 276 | 20230727 | 144100 | 10715203100 | 23450 | 23450 | 23500 | 23450 | 20 |
| 277 | 20230727 | 144000 | 10714733600 | 23450 | 23450 | 23500 | 23450 | 103 |
| 278 | 20230727 | 143900 | 10712317750 | 23400 | 23450 | 23450 | 23400 | 270 |
| 279 | 20230727 | 143800 | 10705992800 | 23450 | 23450 | 23450 | 23400 | 950 |
| 280 | 20230727 | 143700 | 10683736550 | 23450 | 23450 | 23450 | 23450 | 50 |
| 281 | 20230727 | 143600 | 10682564050 | 23550 | 23450 | 23550 | 23400 | 2739 |
| 282 | 20230727 | 143500 | 10618320350 | 23450 | 23500 | 23500 | 23450 | 587 |
| 283 | 20230727 | 143400 | 10604546200 | 23550 | 23600 | 23600 | 23550 | 23 |
| 284 | 20230727 | 143300 | 10604004450 | 23500 | 23500 | 23600 | 23500 | 2014 |
| 285 | 20230727 | 143200 | 10556615250 | 23500 | 23500 | 23550 | 23500 | 23 |
| 286 | 20230727 | 143100 | 10556074650 | 23550 | 23600 | 23600 | 23500 | 1129 |
| 287 | 20230727 | 143000 | 10529488000 | 23600 | 23600 | 23600 | 23550 | 16 |
| 288 | 20230727 | 142900 | 10529111050 | 23600 | 23550 | 23600 | 23450 | 2781 |
| 289 | 20230727 | 142800 | 10463818150 | 23650 | 23600 | 23650 | 23550 | 251 |
| 290 | 20230727 | 142700 | 10457901100 | 23550 | 23550 | 23550 | 23550 | 900 |
| 291 | 20230727 | 142600 | 10436706100 | 23550 | 23550 | 23550 | 23550 | 228 |
| 292 | 20230727 | 142500 | 10431336700 | 23550 | 23650 | 23650 | 23550 | 1033 |
| 293 | 20230727 | 142400 | 10407005200 | 23650 | 23600 | 23650 | 23600 | 63 |
| 294 | 20230727 | 142300 | 10405517850 | 23550 | 23550 | 23550 | 23550 | 19 |
| 295 | 20230727 | 142200 | 10405070400 | 23550 | 23600 | 23600 | 23550 | 26 |
| 296 | 20230727 | 142100 | 10404457050 | 23600 | 23600 | 23650 | 23600 | 187 |
| 297 | 20230727 | 142000 | 10400043700 | 23700 | 23750 | 23750 | 23600 | 699 |
| 298 | 20230727 | 141900 | 10383476600 | 23750 | 23700 | 23750 | 23650 | 123 |
| 299 | 20230727 | 141800 | 10380562200 | 23650 | 23650 | 23650 | 23650 | 5 |
| 300 | 20230727 | 141700 | 10380443950 | 23650 | 23650 | 23650 | 23650 | 5 |
| 301 | 20230727 | 141600 | 10380325700 | 23650 | 23600 | 23650 | 23600 | 150 |
| 302 | 20230727 | 141500 | 10376782900 | 23600 | 23600 | 23650 | 23550 | 226 |
| 303 | 20230727 | 141400 | 10371449350 | 23600 | 23600 | 23600 | 23600 | 302 |
| 304 | 20230727 | 141300 | 10364322150 | 23600 | 23650 | 23650 | 23600 | 2 |
| 305 | 20230727 | 141200 | 10364274900 | 23600 | 23600 | 23600 | 23600 | 201 |
| 306 | 20230727 | 141100 | 10359531300 | 23600 | 23600 | 23750 | 23600 | 290 |
| 307 | 20230727 | 141000 | 10352644400 | 23750 | 23700 | 23750 | 23650 | 277 |
| 308 | 20230727 | 140900 | 10346084600 | 23700 | 23750 | 23750 | 23650 | 153 |
| 309 | 20230727 | 140800 | 10342465400 | 23750 | 23750 | 23750 | 23650 | 32 |
| 310 | 20230727 | 140700 | 10341707300 | 23750 | 23750 | 23750 | 23750 | 7 |
| 311 | 20230727 | 140600 | 10341541050 | 23750 | 23750 | 23750 | 23750 | 57 |
| 312 | 20230727 | 140500 | 10340187300 | 23650 | 23800 | 23800 | 23650 | 322 |
| 313 | 20230727 | 140400 | 10332571700 | 23800 | 23750 | 23850 | 23650 | 284 |
| 314 | 20230727 | 140300 | 10325836800 | 23700 | 23950 | 23950 | 23700 | 90 |
| 315 | 20230727 | 140200 | 10323692400 | 23950 | 23950 | 23950 | 23650 | 1854 |
| 316 | 20230727 | 140100 | 10279424800 | 23950 | 23950 | 23950 | 23900 | 335 |
| 317 | 20230727 | 140000 | 10271418000 | 23850 | 24050 | 24050 | 23850 | 1594 |
| 318 | 20230727 | 135900 | 10233175750 | 24050 | 23850 | 24050 | 23850 | 1104 |
| 319 | 20230727 | 135800 | 10206742450 | 23750 | 23950 | 23950 | 23750 | 664 |
| 320 | 20230727 | 135700 | 10190918050 | 24000 | 23900 | 24000 | 23900 | 261 |
| 321 | 20230727 | 135600 | 10184677600 | 23900 | 24000 | 24000 | 23900 | 745 |
| 322 | 20230727 | 135500 | 10166844450 | 24000 | 24000 | 24100 | 24000 | 1508 |
| 323 | 20230727 | 135400 | 10130633100 | 23900 | 24000 | 24050 | 23900 | 1376 |
| 324 | 20230727 | 135300 | 10097607100 | 24000 | 23900 | 24000 | 23850 | 410 |
| 325 | 20230727 | 135200 | 10087789550 | 23950 | 23900 | 23950 | 23850 | 139 |
| 326 | 20230727 | 135100 | 10084465700 | 23950 | 23750 | 23950 | 23750 | 2025 |
| 327 | 20230727 | 135000 | 10036114950 | 23750 | 23750 | 23750 | 23700 | 212 |
| 328 | 20230727 | 134900 | 10031089950 | 23750 | 23750 | 23750 | 23750 | 230 |
| 329 | 20230727 | 134800 | 10025627450 | 23750 | 23750 | 23750 | 23750 | 284 |
| 330 | 20230727 | 134700 | 10018882450 | 23750 | 23700 | 23750 | 23700 | 516 |
| 331 | 20230727 | 134600 | 10006648250 | 23750 | 23700 | 23750 | 23700 | 1439 |
| 332 | 20230727 | 134500 | 9972532700 | 23700 | 23650 | 23700 | 23650 | 137 |
| 333 | 20230727 | 134400 | 9969291800 | 23650 | 23650 | 23650 | 23650 | 598 |
| 334 | 20230727 | 134300 | 9955149100 | 23650 | 23650 | 23650 | 23650 | 1 |
| 335 | 20230727 | 134200 | 9955125450 | 23500 | 23500 | 23600 | 23500 | 72 |
| 336 | 20230727 | 134100 | 9953433050 | 23400 | 23450 | 23450 | 23400 | 164 |
| 337 | 20230727 | 134000 | 9949588150 | 23400 | 23500 | 23500 | 23400 | 1952 |
| 338 | 20230727 | 133900 | 9903798400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 339 | 20230727 | 133800 | 9903798400 | 23500 | 23500 | 23500 | 23500 | 34 |
| 340 | 20230727 | 133700 | 9902999400 | 23550 | 23550 | 23650 | 23550 | 1166 |
| 341 | 20230727 | 133600 | 9875535800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 342 | 20230727 | 133500 | 9875535800 | 23500 | 23550 | 23550 | 23500 | 52 |
| 343 | 20230727 | 133400 | 9874311450 | 23550 | 23500 | 23550 | 23500 | 21 |
| 344 | 20230727 | 133300 | 9873817850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 345 | 20230727 | 133200 | 9873817850 | 23550 | 23500 | 23550 | 23500 | 596 |
| 346 | 20230727 | 133100 | 9859788100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 347 | 20230727 | 133000 | 9859788100 | 23500 | 23450 | 23500 | 23450 | 519 |
| 348 | 20230727 | 132900 | 9847592550 | 23500 | 23500 | 23500 | 23500 | 73 |
| 349 | 20230727 | 132800 | 9845877050 | 23500 | 23450 | 23500 | 23450 | 268 |
| 350 | 20230727 | 132700 | 9839586350 | 23450 | 23450 | 23450 | 23450 | 300 |
| 351 | 20230727 | 132600 | 9832551350 | 23450 | 23500 | 23500 | 23450 | 190 |
| 352 | 20230727 | 132500 | 9828087300 | 23500 | 23550 | 23550 | 23500 | 223 |
| 353 | 20230727 | 132400 | 9822839700 | 23550 | 23450 | 23550 | 23450 | 506 |
| 354 | 20230727 | 132300 | 9810973500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 355 | 20230727 | 132200 | 9810973500 | 23450 | 23500 | 23550 | 23450 | 329 |
| 356 | 20230727 | 132100 | 9803244250 | 23550 | 23550 | 23550 | 23550 | 639 |
| 357 | 20230727 | 132000 | 9788195800 | 23550 | 23450 | 23550 | 23450 | 73 |
| 358 | 20230727 | 131900 | 9786483850 | 23550 | 23550 | 23550 | 23450 | 191 |
| 359 | 20230727 | 131800 | 9781987800 | 23450 | 23450 | 23500 | 23450 | 209 |
| 360 | 20230727 | 131700 | 9777081750 | 23450 | 23450 | 23450 | 23450 | 74 |
| 361 | 20230727 | 131600 | 9775346450 | 23450 | 23450 | 23450 | 23450 | 53 |
| 362 | 20230727 | 131500 | 9774103600 | 23450 | 23400 | 23450 | 23350 | 1896 |
| 363 | 20230727 | 131400 | 9729721100 | 23400 | 23500 | 23500 | 23400 | 326 |
| 364 | 20230727 | 131300 | 9722088250 | 23500 | 23550 | 23550 | 23450 | 1491 |
| 365 | 20230727 | 131200 | 9687096750 | 23550 | 23650 | 23650 | 23550 | 1876 |
| 366 | 20230727 | 131100 | 9642828450 | 23650 | 23700 | 23700 | 23600 | 376 |
| 367 | 20230727 | 131000 | 9633952600 | 23600 | 23600 | 23600 | 23600 | 229 |
| 368 | 20230727 | 130900 | 9628548200 | 23600 | 23600 | 23600 | 23600 | 105 |
| 369 | 20230727 | 130800 | 9626070200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 370 | 20230727 | 130700 | 9626070200 | 23600 | 23600 | 23600 | 23600 | 29 |
| 371 | 20230727 | 130600 | 9625385800 | 23700 | 23600 | 23700 | 23600 | 24 |
| 372 | 20230727 | 130500 | 9624819200 | 23600 | 23650 | 23650 | 23600 | 74 |
| 373 | 20230727 | 130400 | 9623072500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 374 | 20230727 | 130300 | 9623072500 | 23600 | 23600 | 23600 | 23550 | 45 |
| 375 | 20230727 | 130200 | 9622010550 | 23650 | 23750 | 23750 | 23650 | 468 |
| 376 | 20230727 | 130100 | 9610930500 | 23750 | 23750 | 23750 | 23700 | 215 |
| 377 | 20230727 | 130000 | 9605833250 | 23750 | 23750 | 23800 | 23750 | 75 |
| 378 | 20230727 | 125900 | 9604051000 | 23750 | 23750 | 23800 | 23750 | 209 |
| 379 | 20230727 | 125800 | 9599086750 | 23750 | 23750 | 23800 | 23700 | 220 |
| 380 | 20230727 | 125700 | 9593860550 | 23700 | 23800 | 23800 | 23700 | 154 |
| 381 | 20230727 | 125600 | 9590200700 | 23750 | 23800 | 23800 | 23750 | 62 |
| 382 | 20230727 | 125500 | 9588727200 | 23750 | 23850 | 23850 | 23700 | 204 |
| 383 | 20230727 | 125400 | 9583882350 | 23850 | 23800 | 23900 | 23800 | 1100 |
| 384 | 20230727 | 125300 | 9557646350 | 23800 | 23850 | 23850 | 23800 | 1308 |
| 385 | 20230727 | 125200 | 9526451000 | 23850 | 23750 | 23850 | 23650 | 2832 |
| 386 | 20230727 | 125100 | 9459089200 | 23750 | 23750 | 23800 | 23750 | 189 |
| 387 | 20230727 | 125000 | 9454595050 | 23800 | 23800 | 23800 | 23800 | 854 |
| 388 | 20230727 | 124900 | 9434269850 | 23800 | 23750 | 23800 | 23750 | 2091 |
| 389 | 20230727 | 124800 | 9384517900 | 23650 | 23650 | 23650 | 23650 | 72 |
| 390 | 20230727 | 124700 | 9382815100 | 23650 | 23650 | 23650 | 23650 | 623 |
| 391 | 20230727 | 124600 | 9368081150 | 23650 | 23650 | 23650 | 23650 | 7 |
| 392 | 20230727 | 124500 | 9367915600 | 23650 | 23650 | 23650 | 23650 | 1 |
| 393 | 20230727 | 124400 | 9367891950 | 23650 | 23650 | 23650 | 23650 | 18 |
| 394 | 20230727 | 124300 | 9367466250 | 23700 | 23650 | 23700 | 23600 | 135 |
| 395 | 20230727 | 124200 | 9364274250 | 23650 | 23700 | 23700 | 23650 | 77 |
| 396 | 20230727 | 124100 | 9362450450 | 23700 | 23550 | 23750 | 23550 | 2011 |
| 397 | 20230727 | 124000 | 9315089400 | 23750 | 23800 | 23800 | 23500 | 2484 |
| 398 | 20230727 | 123900 | 9256281800 | 23750 | 23750 | 23800 | 23750 | 177 |
| 399 | 20230727 | 123800 | 9252077500 | 23700 | 23800 | 23800 | 23700 | 68 |
| 400 | 20230727 | 123700 | 9250465400 | 23700 | 23700 | 23750 | 23700 | 109 |
| 401 | 20230727 | 123600 | 9247878600 | 23650 | 23700 | 23800 | 23650 | 505 |
| 402 | 20230727 | 123500 | 9235885650 | 23550 | 23550 | 23550 | 23550 | 10 |
| 403 | 20230727 | 123400 | 9235650150 | 23450 | 23700 | 23700 | 23450 | 4354 |
| 404 | 20230727 | 123300 | 9133338400 | 23600 | 23600 | 23600 | 23600 | 18 |
| 405 | 20230727 | 123200 | 9132913600 | 23600 | 23500 | 23600 | 23500 | 1149 |
| 406 | 20230727 | 123100 | 9105798400 | 23500 | 23500 | 23600 | 23500 | 618 |
| 407 | 20230727 | 123000 | 9091246050 | 23500 | 23500 | 23550 | 23500 | 718 |
| 408 | 20230727 | 122900 | 9074370950 | 23500 | 23550 | 23550 | 23500 | 558 |
| 409 | 20230727 | 122800 | 9061232950 | 23600 | 23550 | 23600 | 23550 | 40 |
| 410 | 20230727 | 122700 | 9060290450 | 23600 | 23500 | 23600 | 23500 | 163 |
| 411 | 20230727 | 122600 | 9056454700 | 23450 | 23500 | 23500 | 23450 | 176 |
| 412 | 20230727 | 122500 | 9052320400 | 23500 | 23500 | 23500 | 23450 | 98 |
| 413 | 20230727 | 122400 | 9050018650 | 23450 | 23500 | 23500 | 23450 | 1634 |
| 414 | 20230727 | 122300 | 9011629650 | 23500 | 23550 | 23550 | 23500 | 137 |
| 415 | 20230727 | 122200 | 9008403350 | 23600 | 23600 | 23600 | 23600 | 67 |
| 416 | 20230727 | 122100 | 9006822150 | 23550 | 23600 | 23600 | 23550 | 293 |
| 417 | 20230727 | 122000 | 8999913850 | 23600 | 23600 | 23600 | 23600 | 8 |
| 418 | 20230727 | 121900 | 8999725050 | 23600 | 23600 | 23600 | 23550 | 836 |
| 419 | 20230727 | 121800 | 8980020250 | 23700 | 23600 | 23750 | 23600 | 34 |
| 420 | 20230727 | 121700 | 8979216200 | 23750 | 23750 | 23750 | 23650 | 2328 |
| 421 | 20230727 | 121600 | 8924030750 | 23850 | 23850 | 23850 | 23850 | 100 |
| 422 | 20230727 | 121500 | 8921645750 | 23750 | 23750 | 23750 | 23700 | 228 |
| 423 | 20230727 | 121400 | 8916232700 | 23750 | 23850 | 23900 | 23750 | 611 |
| 424 | 20230727 | 121300 | 8901708400 | 23850 | 23850 | 23850 | 23800 | 885 |
| 425 | 20230727 | 121200 | 8880604950 | 23850 | 23850 | 23900 | 23750 | 768 |
| 426 | 20230727 | 121100 | 8862285600 | 23850 | 23800 | 23850 | 23700 | 110 |
| 427 | 20230727 | 121000 | 8859676150 | 23800 | 23650 | 23800 | 23650 | 180 |
| 428 | 20230727 | 120900 | 8855405100 | 23600 | 23800 | 23800 | 23600 | 261 |
| 429 | 20230727 | 120800 | 8849222950 | 23850 | 23600 | 23850 | 23600 | 958 |
| 430 | 20230727 | 120700 | 8826568450 | 23600 | 23950 | 23950 | 23600 | 389 |
| 431 | 20230727 | 120600 | 8817358300 | 23950 | 23600 | 24000 | 23500 | 2620 |
| 432 | 20230727 | 120500 | 8754841500 | 23600 | 23550 | 23600 | 23550 | 51 |
| 433 | 20230727 | 120400 | 8753639550 | 23550 | 23600 | 23600 | 23500 | 419 |
| 434 | 20230727 | 120300 | 8743759100 | 23650 | 23700 | 23700 | 23500 | 336 |
| 435 | 20230727 | 120200 | 8735845500 | 23700 | 23700 | 23800 | 23650 | 1064 |
| 436 | 20230727 | 120100 | 8710629500 | 23700 | 23750 | 23950 | 23700 | 521 |
| 437 | 20230727 | 120000 | 8698229700 | 23950 | 23850 | 23950 | 23700 | 707 |
| 438 | 20230727 | 115900 | 8681377650 | 23750 | 23600 | 23750 | 23600 | 276 |
| 439 | 20230727 | 115800 | 8674825800 | 23700 | 23600 | 23700 | 23600 | 1467 |
| 440 | 20230727 | 115700 | 8640170800 | 23600 | 23500 | 23600 | 23450 | 35 |
| 441 | 20230727 | 115600 | 8639349850 | 23450 | 23500 | 23500 | 23450 | 559 |
| 442 | 20230727 | 115500 | 8626237950 | 23500 | 23500 | 23500 | 23500 | 129 |
| 443 | 20230727 | 115400 | 8623206450 | 23550 | 23550 | 23550 | 23500 | 268 |
| 444 | 20230727 | 115300 | 8616898100 | 23550 | 23600 | 23600 | 23550 | 58 |
| 445 | 20230727 | 115200 | 8615529950 | 23550 | 23550 | 23550 | 23400 | 1462 |
| 446 | 20230727 | 115100 | 8581221000 | 23450 | 23500 | 23500 | 23450 | 1010 |
| 447 | 20230727 | 115000 | 8557490850 | 23550 | 23600 | 23600 | 23550 | 717 |
| 448 | 20230727 | 114900 | 8540598850 | 23600 | 23700 | 23700 | 23600 | 1052 |
| 449 | 20230727 | 114800 | 8515771350 | 23700 | 23700 | 23700 | 23700 | 23 |
| 450 | 20230727 | 114700 | 8515226250 | 23550 | 23550 | 23650 | 23550 | 3074 |
| 451 | 20230727 | 114600 | 8442735900 | 23550 | 23500 | 23550 | 23500 | 160 |
| 452 | 20230727 | 114500 | 8438970750 | 23500 | 23500 | 23500 | 23500 | 56 |
| 453 | 20230727 | 114400 | 8437654750 | 23500 | 23600 | 23600 | 23500 | 1350 |
| 454 | 20230727 | 114300 | 8405915050 | 23550 | 23550 | 23550 | 23550 | 39 |
| 455 | 20230727 | 114200 | 8404996600 | 23600 | 23550 | 23600 | 23550 | 119 |
| 456 | 20230727 | 114100 | 8402189100 | 23600 | 23600 | 23600 | 23600 | 183 |
| 457 | 20230727 | 114000 | 8397870300 | 23600 | 23500 | 23600 | 23500 | 44 |
| 458 | 20230727 | 113900 | 8396833000 | 23500 | 23550 | 23650 | 23500 | 1030 |
| 459 | 20230727 | 113800 | 8372550850 | 23550 | 23600 | 23600 | 23550 | 342 |
| 460 | 20230727 | 113700 | 8364495100 | 23600 | 23650 | 23650 | 23600 | 456 |
| 461 | 20230727 | 113600 | 8353733250 | 23650 | 23550 | 23650 | 23550 | 956 |
| 462 | 20230727 | 113500 | 8331169800 | 23600 | 23650 | 23650 | 23600 | 456 |
| 463 | 20230727 | 113400 | 8320408000 | 23600 | 23600 | 23600 | 23600 | 101 |
| 464 | 20230727 | 113300 | 8318024400 | 23600 | 23600 | 23650 | 23600 | 946 |
| 465 | 20230727 | 113200 | 8295698750 | 23600 | 23700 | 23700 | 23600 | 1252 |
| 466 | 20230727 | 113100 | 8266051250 | 23750 | 23700 | 23750 | 23700 | 636 |
| 467 | 20230727 | 113000 | 8250970700 | 23700 | 23700 | 23700 | 23700 | 27 |
| 468 | 20230727 | 112900 | 8250330800 | 23650 | 23700 | 23700 | 23650 | 39 |
| 469 | 20230727 | 112800 | 8249407950 | 23650 | 23650 | 23650 | 23650 | 18 |
| 470 | 20230727 | 112700 | 8248982250 | 23650 | 23700 | 23750 | 23650 | 326 |
| 471 | 20230727 | 112600 | 8241271600 | 23750 | 23750 | 23800 | 23650 | 355 |
| 472 | 20230727 | 112500 | 8232830350 | 23800 | 23750 | 23800 | 23650 | 176 |
| 473 | 20230727 | 112400 | 8228652750 | 23750 | 23750 | 23750 | 23600 | 216 |
| 474 | 20230727 | 112300 | 8223527100 | 23750 | 23750 | 23750 | 23750 | 53 |
| 475 | 20230727 | 112200 | 8222268350 | 23600 | 23600 | 23600 | 23600 | 303 |
| 476 | 20230727 | 112100 | 8215117550 | 23600 | 23700 | 23700 | 23600 | 798 |
| 477 | 20230727 | 112000 | 8196254000 | 23600 | 23750 | 23750 | 23600 | 101 |
| 478 | 20230727 | 111900 | 8193865450 | 23750 | 23600 | 23850 | 23600 | 1404 |
| 479 | 20230727 | 111800 | 8160472000 | 23850 | 23550 | 23850 | 23550 | 535 |
| 480 | 20230727 | 111700 | 8147738300 | 23450 | 23500 | 23850 | 23400 | 2329 |
| 481 | 20230727 | 111600 | 8093064150 | 23500 | 23450 | 23500 | 23450 | 103 |
| 482 | 20230727 | 111500 | 8090648750 | 23450 | 23500 | 23500 | 23450 | 530 |
| 483 | 20230727 | 111400 | 8078219200 | 23450 | 23500 | 23500 | 23450 | 1820 |
| 484 | 20230727 | 111300 | 8035502200 | 23550 | 23650 | 23650 | 23550 | 1147 |
| 485 | 20230727 | 111200 | 8008461750 | 23650 | 23650 | 23650 | 23600 | 454 |
| 486 | 20230727 | 111100 | 7997729800 | 23600 | 23600 | 23600 | 23600 | 275 |
| 487 | 20230727 | 111000 | 7991239800 | 23650 | 23600 | 23650 | 23600 | 635 |
| 488 | 20230727 | 110900 | 7976253300 | 23650 | 23650 | 23650 | 23650 | 641 |
| 489 | 20230727 | 110800 | 7961093650 | 23650 | 23650 | 23650 | 23650 | 140 |
| 490 | 20230727 | 110700 | 7957782650 | 23650 | 23700 | 23700 | 23600 | 483 |
| 491 | 20230727 | 110600 | 7946357650 | 23700 | 23700 | 23800 | 23700 | 179 |
| 492 | 20230727 | 110500 | 7942115050 | 23700 | 23750 | 23750 | 23700 | 1411 |
| 493 | 20230727 | 110400 | 7908657200 | 23750 | 23800 | 23800 | 23750 | 602 |
| 494 | 20230727 | 110300 | 7894354700 | 23800 | 23900 | 23900 | 23800 | 629 |
| 495 | 20230727 | 110200 | 7879374650 | 23950 | 24050 | 24050 | 23900 | 1846 |
| 496 | 20230727 | 110100 | 7835098300 | 24000 | 24000 | 24000 | 24000 | 365 |
| 497 | 20230727 | 110000 | 7826338300 | 24000 | 24050 | 24050 | 23950 | 535 |
| 498 | 20230727 | 105900 | 7813514850 | 24000 | 24050 | 24050 | 24000 | 58 |
| 499 | 20230727 | 105800 | 7812122150 | 24050 | 23950 | 24100 | 23950 | 93 |
| 500 | 20230727 | 105700 | 7809888250 | 24000 | 24100 | 24100 | 24000 | 505 |
| 501 | 20230727 | 105600 | 7797742950 | 24100 | 23850 | 24100 | 23850 | 2060 |
| 502 | 20230727 | 105500 | 7748311150 | 23850 | 23900 | 23900 | 23850 | 216 |
| 503 | 20230727 | 105400 | 7743158750 | 23800 | 23850 | 23900 | 23800 | 30 |
| 504 | 20230727 | 105300 | 7742444300 | 23800 | 23800 | 23800 | 23800 | 470 |
| 505 | 20230727 | 105200 | 7731258300 | 23800 | 23850 | 23850 | 23800 | 11 |
| 506 | 20230727 | 105100 | 7730996250 | 23800 | 23950 | 24000 | 23800 | 1004 |
| 507 | 20230727 | 105000 | 7707025050 | 23950 | 23950 | 24000 | 23900 | 815 |
| 508 | 20230727 | 104900 | 7687526650 | 23900 | 23900 | 23900 | 23900 | 137 |
| 509 | 20230727 | 104800 | 7684252350 | 23900 | 23900 | 23900 | 23850 | 512 |
| 510 | 20230727 | 104700 | 7672019650 | 23900 | 23900 | 24000 | 23900 | 805 |
| 511 | 20230727 | 104600 | 7652741300 | 23850 | 23800 | 23850 | 23800 | 358 |
| 512 | 20230727 | 104500 | 7644213500 | 23800 | 23850 | 23850 | 23800 | 1028 |
| 513 | 20230727 | 104400 | 7619722000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 514 | 20230727 | 104300 | 7619484500 | 23750 | 23700 | 23750 | 23650 | 2055 |
| 515 | 20230727 | 104200 | 7570739400 | 23700 | 23700 | 23700 | 23700 | 478 |
| 516 | 20230727 | 104100 | 7559410800 | 23700 | 23900 | 23900 | 23700 | 4022 |
| 517 | 20230727 | 104000 | 7463776150 | 23900 | 23900 | 23950 | 23900 | 958 |
| 518 | 20230727 | 103900 | 7440876900 | 23950 | 23950 | 23950 | 23900 | 899 |
| 519 | 20230727 | 103800 | 7419354600 | 23950 | 24050 | 24050 | 23950 | 15 |
| 520 | 20230727 | 103700 | 7418995250 | 23950 | 23950 | 23950 | 23950 | 61 |
| 521 | 20230727 | 103600 | 7417534300 | 23950 | 24000 | 24100 | 23950 | 113 |
| 522 | 20230727 | 103500 | 7414825850 | 24000 | 24000 | 24000 | 23950 | 190 |
| 523 | 20230727 | 103400 | 7410270800 | 24000 | 24100 | 24100 | 24000 | 1762 |
| 524 | 20230727 | 103300 | 7367937300 | 24100 | 24150 | 24150 | 24100 | 161 |
| 525 | 20230727 | 103200 | 7364055400 | 24150 | 24200 | 24300 | 24150 | 801 |
| 526 | 20230727 | 103100 | 7344705200 | 24150 | 24150 | 24300 | 24100 | 1531 |
| 527 | 20230727 | 103000 | 7307726800 | 24100 | 24100 | 24100 | 24100 | 29 |
| 528 | 20230727 | 102900 | 7307027900 | 24100 | 24100 | 24100 | 24100 | 112 |
| 529 | 20230727 | 102800 | 7304328700 | 24150 | 24000 | 24150 | 24000 | 774 |
| 530 | 20230727 | 102700 | 7285751050 | 24000 | 24100 | 24150 | 24000 | 1034 |
| 531 | 20230727 | 102600 | 7260881850 | 24100 | 24100 | 24100 | 24100 | 314 |
| 532 | 20230727 | 102500 | 7253314450 | 24100 | 24150 | 24150 | 24100 | 510 |
| 533 | 20230727 | 102400 | 7241003700 | 24150 | 24200 | 24300 | 24150 | 504 |
| 534 | 20230727 | 102300 | 7228831500 | 24150 | 24200 | 24300 | 24150 | 244 |
| 535 | 20230727 | 102200 | 7222916800 | 24300 | 24300 | 24300 | 24250 | 331 |
| 536 | 20230727 | 102100 | 7214880450 | 24300 | 24100 | 24300 | 24100 | 722 |
| 537 | 20230727 | 102000 | 7197352250 | 24300 | 24100 | 24300 | 24100 | 459 |
| 538 | 20230727 | 101900 | 7186274950 | 24100 | 24300 | 24300 | 24100 | 2002 |
| 539 | 20230727 | 101800 | 7137815300 | 24300 | 24350 | 24350 | 24300 | 304 |
| 540 | 20230727 | 101700 | 7130428050 | 24350 | 24350 | 24400 | 24300 | 554 |
| 541 | 20230727 | 101600 | 7116912100 | 24400 | 24300 | 24400 | 24300 | 254 |
| 542 | 20230727 | 101500 | 7110736900 | 24250 | 24250 | 24300 | 24250 | 21 |
| 543 | 20230727 | 101400 | 7110227600 | 24300 | 24250 | 24300 | 24250 | 235 |
| 544 | 20230727 | 101300 | 7104517600 | 24400 | 24350 | 24450 | 24300 | 1039 |
| 545 | 20230727 | 101200 | 7079204650 | 24400 | 24400 | 24400 | 24300 | 100 |
| 546 | 20230727 | 101100 | 7076766550 | 24400 | 24450 | 24450 | 24250 | 900 |
| 547 | 20230727 | 101000 | 7054894700 | 24400 | 24300 | 24400 | 24250 | 2738 |
| 548 | 20230727 | 100900 | 6988266100 | 24300 | 24200 | 24350 | 24200 | 126 |
| 549 | 20230727 | 100800 | 6985213150 | 24200 | 24200 | 24350 | 24150 | 3995 |
| 550 | 20230727 | 100700 | 6888680950 | 24200 | 24200 | 24200 | 24200 | 31 |
| 551 | 20230727 | 100600 | 6887930750 | 24200 | 24350 | 24350 | 24200 | 958 |
| 552 | 20230727 | 100500 | 6864700000 | 24200 | 24250 | 24350 | 24200 | 4691 |
| 553 | 20230727 | 100400 | 6751057350 | 24200 | 24350 | 24350 | 24200 | 1196 |
| 554 | 20230727 | 100300 | 6722060200 | 24350 | 24250 | 24350 | 24250 | 640 |
| 555 | 20230727 | 100200 | 6706505950 | 24250 | 24400 | 24400 | 24200 | 564 |
| 556 | 20230727 | 100100 | 6692801700 | 24400 | 24300 | 24400 | 24300 | 370 |
| 557 | 20230727 | 100000 | 6683793000 | 24350 | 24150 | 24400 | 24150 | 4896 |
| 558 | 20230727 | 095900 | 6564723200 | 24150 | 24250 | 24300 | 24150 | 349 |
| 559 | 20230727 | 095800 | 6556264050 | 24200 | 24350 | 24350 | 24200 | 306 |
| 560 | 20230727 | 095700 | 6548851200 | 24400 | 24250 | 24400 | 24100 | 3171 |
| 561 | 20230727 | 095600 | 6472011450 | 24400 | 24450 | 24450 | 24250 | 1540 |
| 562 | 20230727 | 095500 | 6434517350 | 24450 | 24350 | 24450 | 24300 | 2431 |
| 563 | 20230727 | 095400 | 6375301900 | 24400 | 24500 | 24500 | 24400 | 350 |
| 564 | 20230727 | 095300 | 6366735300 | 24500 | 24650 | 24650 | 24500 | 2365 |
| 565 | 20230727 | 095200 | 6308640750 | 24600 | 24550 | 24700 | 24500 | 3164 |
| 566 | 20230727 | 095100 | 6230687350 | 24500 | 24400 | 24500 | 24300 | 990 |
| 567 | 20230727 | 095000 | 6206466700 | 24400 | 24500 | 24600 | 24400 | 1724 |
| 568 | 20230727 | 094900 | 6164226750 | 24600 | 24300 | 24600 | 24250 | 5002 |
| 569 | 20230727 | 094800 | 6041369700 | 24150 | 24400 | 24500 | 24150 | 2284 |
| 570 | 20230727 | 094700 | 5985577500 | 24250 | 24250 | 24400 | 24150 | 4350 |
| 571 | 20230727 | 094600 | 5879875700 | 24300 | 24400 | 24400 | 24250 | 2057 |
| 572 | 20230727 | 094500 | 5829803550 | 24450 | 24400 | 24500 | 24400 | 1033 |
| 573 | 20230727 | 094400 | 5804552850 | 24450 | 24550 | 24550 | 24350 | 1696 |
| 574 | 20230727 | 094300 | 5763047850 | 24550 | 24550 | 24650 | 24500 | 5147 |
| 575 | 20230727 | 094200 | 5636542150 | 24550 | 24450 | 24550 | 24450 | 2294 |
| 576 | 20230727 | 094100 | 5580296350 | 24450 | 24450 | 24550 | 24400 | 6977 |
| 577 | 20230727 | 094000 | 5409525550 | 24450 | 24150 | 24450 | 24050 | 2504 |
| 578 | 20230727 | 093900 | 5348698850 | 24150 | 24400 | 24450 | 24100 | 5626 |
| 579 | 20230727 | 093800 | 5212135800 | 24450 | 24200 | 24450 | 24200 | 8606 |
| 580 | 20230727 | 093700 | 5002729400 | 24200 | 24000 | 24200 | 24000 | 3397 |
| 581 | 20230727 | 093600 | 4921011500 | 23950 | 23950 | 24050 | 23900 | 2489 |
| 582 | 20230727 | 093500 | 4861370300 | 23950 | 24150 | 24200 | 23950 | 10052 |
| 583 | 20230727 | 093400 | 4619234000 | 24200 | 24250 | 24250 | 24100 | 2090 |
| 584 | 20230727 | 093300 | 4568704000 | 24200 | 24150 | 24250 | 24150 | 1675 |
| 585 | 20230727 | 093200 | 4528190300 | 24150 | 24350 | 24400 | 24050 | 9710 |
| 586 | 20230727 | 093100 | 4292763750 | 24400 | 24200 | 24450 | 24200 | 8271 |
| 587 | 20230727 | 093000 | 4091600950 | 24200 | 24000 | 24200 | 23950 | 10191 |
| 588 | 20230727 | 092900 | 3846466950 | 24000 | 23900 | 24000 | 23850 | 5775 |
| 589 | 20230727 | 092800 | 3708204200 | 23900 | 23900 | 23950 | 23850 | 3014 |
| 590 | 20230727 | 092700 | 3636150700 | 23950 | 23850 | 23950 | 23800 | 5482 |
| 591 | 20230727 | 092600 | 3505185850 | 23850 | 23950 | 23950 | 23750 | 3645 |
| 592 | 20230727 | 092500 | 3418226550 | 23950 | 23800 | 24000 | 23800 | 8624 |
| 593 | 20230727 | 092400 | 3212034050 | 23800 | 23900 | 24000 | 23800 | 11794 |
| 594 | 20230727 | 092300 | 2929790150 | 23850 | 23600 | 23900 | 23600 | 4375 |
| 595 | 20230727 | 092200 | 2825766200 | 23700 | 23800 | 23800 | 23600 | 6564 |
| 596 | 20230727 | 092100 | 2670170250 | 23700 | 23650 | 23950 | 23600 | 7109 |
| 597 | 20230727 | 092000 | 2501459650 | 23650 | 23600 | 23650 | 23300 | 5941 |
| 598 | 20230727 | 091900 | 2361769500 | 23650 | 23350 | 23650 | 23250 | 8334 |
| 599 | 20230727 | 091800 | 2166453350 | 23350 | 23300 | 23500 | 23300 | 10620 |
| 600 | 20230727 | 091700 | 1917809800 | 23250 | 23200 | 23400 | 23100 | 21447 |
| 601 | 20230727 | 091600 | 1418454150 | 23300 | 23150 | 23300 | 23150 | 8446 |
| 602 | 20230727 | 091500 | 1222283950 | 23150 | 22950 | 23250 | 22900 | 3346 |
| 603 | 20230727 | 091400 | 1144905700 | 22900 | 22600 | 22900 | 22600 | 2168 |
| 604 | 20230727 | 091300 | 1095581150 | 22600 | 22600 | 22750 | 22550 | 1551 |
| 605 | 20230727 | 091200 | 1060379350 | 22600 | 22700 | 22800 | 22550 | 913 |
| 606 | 20230727 | 091100 | 1039603750 | 22700 | 22700 | 22750 | 22500 | 4414 |
| 607 | 20230727 | 091000 | 939774900 | 22500 | 22550 | 22550 | 22450 | 2944 |
| 608 | 20230727 | 090900 | 873495550 | 22550 | 22700 | 22800 | 22550 | 1384 |
| 609 | 20230727 | 090800 | 842176000 | 22700 | 22700 | 22800 | 22500 | 3474 |
| 610 | 20230727 | 090700 | 763526450 | 22700 | 23000 | 23000 | 22650 | 2375 |
| 611 | 20230727 | 090600 | 709330450 | 23000 | 22700 | 23000 | 22650 | 2509 |
| 612 | 20230727 | 090500 | 651780300 | 22700 | 22850 | 22950 | 22600 | 1705 |
| 613 | 20230727 | 090400 | 612885400 | 23100 | 23000 | 23250 | 22900 | 3338 |
| 614 | 20230727 | 090300 | 535842750 | 23100 | 23000 | 23100 | 22700 | 6584 |
| 615 | 20230727 | 090200 | 384596250 | 23000 | 22900 | 23000 | 22750 | 3977 |
| 616 | 20230727 | 090100 | 293632000 | 22900 | 22700 | 23000 | 22700 | 2768 |
| 617 | 20230727 | 090000 | 230320000 | 22600 | 22900 | 22900 | 22400 | 10117 |