33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 3 | 20230727 | 192300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230727 | 192200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230727 | 192100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230727 | 192000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230727 | 191900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230727 | 191800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230727 | 191700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230727 | 191600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230727 | 191500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230727 | 191400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230727 | 191300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230727 | 191200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230727 | 191100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230727 | 191000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230727 | 190900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230727 | 190800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230727 | 190700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230727 | 190600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230727 | 190500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230727 | 190400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230727 | 190300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230727 | 190200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230727 | 190100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230727 | 190000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230727 | 185900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230727 | 185800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230727 | 185700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230727 | 185600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230727 | 185500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230727 | 185400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 33 | 20230727 | 185300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230727 | 185200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230727 | 185100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230727 | 185000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230727 | 184900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230727 | 184800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230727 | 184700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230727 | 184600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230727 | 184500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230727 | 184400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230727 | 184300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230727 | 184200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230727 | 184100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230727 | 184000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230727 | 183900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230727 | 183800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230727 | 183700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230727 | 183600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230727 | 183500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230727 | 183400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230727 | 183300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230727 | 183200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230727 | 183100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230727 | 183000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230727 | 182900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230727 | 182800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230727 | 182700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230727 | 182600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230727 | 182500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230727 | 182400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 63 | 20230727 | 182300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230727 | 182200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230727 | 182100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230727 | 182000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230727 | 181900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230727 | 181800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230727 | 181700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230727 | 181600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230727 | 181500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230727 | 181400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230727 | 181300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230727 | 181200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230727 | 181100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230727 | 181000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230727 | 180900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230727 | 180800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230727 | 180700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230727 | 180600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230727 | 180500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230727 | 180400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230727 | 180300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230727 | 180200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230727 | 180100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230727 | 180000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230727 | 175900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230727 | 175800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230727 | 175700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230727 | 175600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230727 | 175500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230727 | 175400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 93 | 20230727 | 175300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230727 | 175200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230727 | 175100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230727 | 175000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230727 | 174900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230727 | 174800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230727 | 174700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230727 | 174600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230727 | 174500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230727 | 174400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230727 | 174300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230727 | 174200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230727 | 174100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230727 | 174000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230727 | 173900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230727 | 173800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230727 | 173700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230727 | 173600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230727 | 173500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230727 | 173400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230727 | 173300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230727 | 173200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230727 | 173100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230727 | 173000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230727 | 172900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230727 | 172800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230727 | 172700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230727 | 172600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230727 | 172500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230727 | 172400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 123 | 20230727 | 172300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230727 | 172200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230727 | 172100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230727 | 172000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230727 | 171900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230727 | 171800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230727 | 171700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230727 | 171600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230727 | 171500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230727 | 171400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230727 | 171300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230727 | 171200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230727 | 171100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230727 | 171000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230727 | 170900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230727 | 170800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230727 | 170700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230727 | 170600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230727 | 170500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230727 | 170400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230727 | 170300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230727 | 170200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230727 | 170100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230727 | 170000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230727 | 165900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230727 | 165800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230727 | 165700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230727 | 165600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230727 | 165500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230727 | 165400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 153 | 20230727 | 165300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230727 | 165200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230727 | 165100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230727 | 165000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230727 | 164900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230727 | 164800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230727 | 164700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230727 | 164600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230727 | 164500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230727 | 164400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230727 | 164300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230727 | 164200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230727 | 164100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230727 | 164000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230727 | 163900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230727 | 163800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230727 | 163700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230727 | 163600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230727 | 163500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230727 | 163400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230727 | 163300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230727 | 163200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230727 | 163100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230727 | 163000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230727 | 162900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230727 | 162800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230727 | 162700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230727 | 162600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230727 | 162500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230727 | 162400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 183 | 20230727 | 162300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230727 | 162200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230727 | 162100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230727 | 162000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230727 | 161900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230727 | 161800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230727 | 161700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230727 | 161600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230727 | 161500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230727 | 161400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230727 | 161300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230727 | 161200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230727 | 161100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20230727 | 161000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20230727 | 160900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20230727 | 160800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20230727 | 160700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20230727 | 160600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20230727 | 160500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20230727 | 160400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20230727 | 160300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20230727 | 160200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20230727 | 160100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20230727 | 160000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20230727 | 155900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20230727 | 155800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20230727 | 155700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20230727 | 155600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20230727 | 155500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20230727 | 155400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 213 | 20230727 | 155300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20230727 | 155200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20230727 | 155100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20230727 | 155000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20230727 | 154900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20230727 | 154800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20230727 | 154700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20230727 | 154600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20230727 | 154500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20230727 | 154400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20230727 | 154300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20230727 | 154200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20230727 | 154100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20230727 | 154000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20230727 | 153900 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20230727 | 153800 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20230727 | 153700 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20230727 | 153600 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20230727 | 153500 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20230727 | 153400 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20230727 | 153300 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20230727 | 153200 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20230727 | 153100 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20230727 | 153000 | 5878954800 | 35800 | 35800 | 35800 | 35800 | 3070 |
| 237 | 20230727 | 152900 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20230727 | 152800 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20230727 | 152700 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20230727 | 152600 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20230727 | 152500 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20230727 | 152400 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20230727 | 152300 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230727 | 152200 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20230727 | 152100 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20230727 | 152000 | 5769048800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20230727 | 151900 | 5769048800 | 35750 | 35800 | 35800 | 35700 | 972 |
| 248 | 20230727 | 151800 | 5734313550 | 35800 | 35750 | 35800 | 35600 | 5520 |
| 249 | 20230727 | 151700 | 5537424100 | 35800 | 35750 | 35800 | 35750 | 304 |
| 250 | 20230727 | 151600 | 5526543700 | 35800 | 35800 | 35800 | 35750 | 912 |
| 251 | 20230727 | 151500 | 5493896850 | 35800 | 35800 | 35850 | 35800 | 1248 |
| 252 | 20230727 | 151400 | 5449206550 | 35800 | 35850 | 35850 | 35800 | 276 |
| 253 | 20230727 | 151300 | 5439317700 | 35850 | 35800 | 35900 | 35800 | 1319 |
| 254 | 20230727 | 151200 | 5392040300 | 35800 | 35800 | 35850 | 35750 | 603 |
| 255 | 20230727 | 151100 | 5370448750 | 35800 | 35750 | 35800 | 35750 | 430 |
| 256 | 20230727 | 151000 | 5355059100 | 35750 | 35800 | 35800 | 35750 | 327 |
| 257 | 20230727 | 150900 | 5343353900 | 35800 | 35900 | 35900 | 35750 | 566 |
| 258 | 20230727 | 150800 | 5323062900 | 35750 | 35700 | 35900 | 35700 | 1551 |
| 259 | 20230727 | 150700 | 5267587900 | 35700 | 35750 | 35750 | 35700 | 152 |
| 260 | 20230727 | 150600 | 5262157500 | 35750 | 35700 | 35750 | 35650 | 1659 |
| 261 | 20230727 | 150500 | 5202925650 | 35700 | 35700 | 35750 | 35700 | 288 |
| 262 | 20230727 | 150400 | 5192639150 | 35700 | 35700 | 35750 | 35700 | 171 |
| 263 | 20230727 | 150300 | 5186531950 | 35700 | 35700 | 35700 | 35700 | 135 |
| 264 | 20230727 | 150200 | 5181712450 | 35700 | 35700 | 35750 | 35700 | 73 |
| 265 | 20230727 | 150100 | 5179106300 | 35700 | 35700 | 35700 | 35700 | 158 |
| 266 | 20230727 | 150000 | 5173465700 | 35700 | 35700 | 35700 | 35700 | 197 |
| 267 | 20230727 | 145900 | 5166432800 | 35700 | 35700 | 35750 | 35700 | 204 |
| 268 | 20230727 | 145800 | 5159149800 | 35700 | 35700 | 35700 | 35700 | 188 |
| 269 | 20230727 | 145700 | 5152438200 | 35700 | 35700 | 35750 | 35700 | 208 |
| 270 | 20230727 | 145600 | 5145010250 | 35700 | 35700 | 35700 | 35650 | 190 |
| 271 | 20230727 | 145500 | 5138228850 | 35700 | 35800 | 35800 | 35700 | 344 |
| 272 | 20230727 | 145400 | 5125926850 | 35800 | 35700 | 35850 | 35700 | 672 |
| 273 | 20230727 | 145300 | 5101888500 | 35700 | 35700 | 35700 | 35700 | 208 |
| 274 | 20230727 | 145200 | 5094462900 | 35700 | 35650 | 35800 | 35650 | 889 |
| 275 | 20230727 | 145100 | 5062698050 | 35650 | 35700 | 35700 | 35650 | 462 |
| 276 | 20230727 | 145000 | 5046227650 | 35650 | 35650 | 35650 | 35650 | 282 |
| 277 | 20230727 | 144900 | 5036174350 | 35650 | 35650 | 35650 | 35650 | 117 |
| 278 | 20230727 | 144800 | 5032003300 | 35700 | 35700 | 35700 | 35700 | 225 |
| 279 | 20230727 | 144700 | 5023970800 | 35750 | 35700 | 35750 | 35650 | 596 |
| 280 | 20230727 | 144600 | 5002683250 | 35800 | 35750 | 35800 | 35600 | 2955 |
| 281 | 20230727 | 144500 | 4897161600 | 35750 | 35750 | 35800 | 35750 | 158 |
| 282 | 20230727 | 144400 | 4891513050 | 35750 | 35800 | 35800 | 35750 | 113 |
| 283 | 20230727 | 144300 | 4887469950 | 35850 | 35700 | 35850 | 35700 | 872 |
| 284 | 20230727 | 144200 | 4856291950 | 35700 | 35750 | 35750 | 35700 | 565 |
| 285 | 20230727 | 144100 | 4836095750 | 35750 | 35750 | 35800 | 35750 | 1195 |
| 286 | 20230727 | 144000 | 4793367600 | 35750 | 35750 | 35800 | 35750 | 72 |
| 287 | 20230727 | 143900 | 4790793500 | 35750 | 35750 | 35750 | 35750 | 311 |
| 288 | 20230727 | 143800 | 4779675250 | 35750 | 35750 | 35800 | 35750 | 51 |
| 289 | 20230727 | 143700 | 4777851900 | 35750 | 35750 | 35800 | 35750 | 96 |
| 290 | 20230727 | 143600 | 4774419200 | 35750 | 35700 | 35800 | 35700 | 414 |
| 291 | 20230727 | 143500 | 4759614100 | 35750 | 35750 | 35800 | 35750 | 596 |
| 292 | 20230727 | 143400 | 4738300950 | 35750 | 35750 | 35800 | 35750 | 109 |
| 293 | 20230727 | 143300 | 4734404150 | 35750 | 35750 | 35750 | 35750 | 38 |
| 294 | 20230727 | 143200 | 4733045650 | 35750 | 35750 | 35750 | 35750 | 156 |
| 295 | 20230727 | 143100 | 4727468650 | 35750 | 35700 | 35800 | 35700 | 178 |
| 296 | 20230727 | 143000 | 4721099750 | 35700 | 35800 | 35850 | 35700 | 604 |
| 297 | 20230727 | 142900 | 4699506950 | 35800 | 35700 | 35800 | 35700 | 590 |
| 298 | 20230727 | 142800 | 4678401200 | 35700 | 35750 | 35750 | 35700 | 38 |
| 299 | 20230727 | 142700 | 4677044250 | 35700 | 35750 | 35750 | 35700 | 259 |
| 300 | 20230727 | 142600 | 4667786850 | 35750 | 35750 | 35750 | 35750 | 116 |
| 301 | 20230727 | 142500 | 4663639850 | 35750 | 35750 | 35750 | 35750 | 92 |
| 302 | 20230727 | 142400 | 4660350850 | 35750 | 35800 | 35800 | 35750 | 525 |
| 303 | 20230727 | 142300 | 4641559050 | 35800 | 35750 | 35800 | 35750 | 524 |
| 304 | 20230727 | 142200 | 4622802700 | 35750 | 35750 | 35800 | 35750 | 978 |
| 305 | 20230727 | 142100 | 4587803300 | 35800 | 35750 | 35800 | 35750 | 164 |
| 306 | 20230727 | 142000 | 4581937250 | 35750 | 35750 | 35750 | 35750 | 77 |
| 307 | 20230727 | 141900 | 4579184500 | 35750 | 35750 | 35750 | 35750 | 158 |
| 308 | 20230727 | 141800 | 4573536000 | 35750 | 35750 | 35750 | 35750 | 37 |
| 309 | 20230727 | 141700 | 4572213250 | 35750 | 35750 | 35800 | 35750 | 57 |
| 310 | 20230727 | 141600 | 4570175350 | 35750 | 35750 | 35800 | 35750 | 176 |
| 311 | 20230727 | 141500 | 4563878450 | 35750 | 35750 | 35800 | 35750 | 443 |
| 312 | 20230727 | 141400 | 4548038650 | 35750 | 35700 | 35800 | 35700 | 1127 |
| 313 | 20230727 | 141300 | 4507740600 | 35700 | 35700 | 35700 | 35700 | 70 |
| 314 | 20230727 | 141200 | 4505241600 | 35700 | 35700 | 35700 | 35700 | 243 |
| 315 | 20230727 | 141100 | 4496566500 | 35700 | 35750 | 35750 | 35700 | 225 |
| 316 | 20230727 | 141000 | 4488524800 | 35750 | 35750 | 35800 | 35750 | 69 |
| 317 | 20230727 | 140900 | 4486056050 | 35750 | 35750 | 35800 | 35750 | 281 |
| 318 | 20230727 | 140800 | 4476008850 | 35750 | 35750 | 35800 | 35750 | 76 |
| 319 | 20230727 | 140700 | 4473291750 | 35800 | 35750 | 35800 | 35750 | 364 |
| 320 | 20230727 | 140600 | 4460275100 | 35750 | 35750 | 35800 | 35750 | 296 |
| 321 | 20230727 | 140500 | 4449693050 | 35750 | 35800 | 35850 | 35750 | 996 |
| 322 | 20230727 | 140400 | 4414035650 | 35800 | 35800 | 35850 | 35800 | 84 |
| 323 | 20230727 | 140300 | 4411028350 | 35800 | 35800 | 35850 | 35800 | 431 |
| 324 | 20230727 | 140200 | 4395581600 | 35850 | 35800 | 35850 | 35800 | 216 |
| 325 | 20230727 | 140100 | 4387846600 | 35800 | 35850 | 35850 | 35800 | 84 |
| 326 | 20230727 | 140000 | 4384839350 | 35850 | 35850 | 35900 | 35850 | 86 |
| 327 | 20230727 | 135900 | 4381756200 | 35800 | 35800 | 35900 | 35800 | 105 |
| 328 | 20230727 | 135800 | 4377990850 | 35800 | 35800 | 35800 | 35800 | 97 |
| 329 | 20230727 | 135700 | 4374518250 | 35850 | 35800 | 35850 | 35800 | 86 |
| 330 | 20230727 | 135600 | 4371437050 | 35800 | 35850 | 35850 | 35800 | 137 |
| 331 | 20230727 | 135500 | 4366526600 | 35800 | 35800 | 35850 | 35800 | 121 |
| 332 | 20230727 | 135400 | 4362191600 | 35850 | 35850 | 35850 | 35850 | 48 |
| 333 | 20230727 | 135300 | 4360470800 | 35900 | 35850 | 35950 | 35800 | 2221 |
| 334 | 20230727 | 135200 | 4280850700 | 35850 | 35900 | 35900 | 35800 | 3294 |
| 335 | 20230727 | 135100 | 4162761650 | 35900 | 35900 | 35900 | 35900 | 16 |
| 336 | 20230727 | 135000 | 4162187250 | 35900 | 35900 | 35950 | 35900 | 214 |
| 337 | 20230727 | 134900 | 4154501700 | 35900 | 35950 | 35950 | 35900 | 21 |
| 338 | 20230727 | 134800 | 4153747750 | 35900 | 35900 | 35900 | 35900 | 58 |
| 339 | 20230727 | 134700 | 4151665550 | 35900 | 35900 | 35900 | 35900 | 95 |
| 340 | 20230727 | 134600 | 4148255050 | 35900 | 35900 | 35900 | 35900 | 91 |
| 341 | 20230727 | 134500 | 4144988150 | 35900 | 35900 | 35950 | 35900 | 120 |
| 342 | 20230727 | 134400 | 4140676800 | 35900 | 35950 | 35950 | 35900 | 125 |
| 343 | 20230727 | 134300 | 4136184300 | 35900 | 35900 | 35950 | 35900 | 73 |
| 344 | 20230727 | 134200 | 4133562800 | 35900 | 35900 | 35950 | 35900 | 808 |
| 345 | 20230727 | 134100 | 4104526500 | 35900 | 35900 | 35900 | 35900 | 11 |
| 346 | 20230727 | 134000 | 4104131600 | 35900 | 35900 | 35900 | 35900 | 68 |
| 347 | 20230727 | 133900 | 4101690400 | 35900 | 35900 | 35900 | 35900 | 55 |
| 348 | 20230727 | 133800 | 4099715900 | 35900 | 35900 | 35950 | 35900 | 294 |
| 349 | 20230727 | 133700 | 4089156250 | 35950 | 35900 | 35950 | 35900 | 45 |
| 350 | 20230727 | 133600 | 4087540700 | 35900 | 35900 | 35900 | 35900 | 50 |
| 351 | 20230727 | 133500 | 4085745700 | 35900 | 35900 | 35900 | 35900 | 71 |
| 352 | 20230727 | 133400 | 4083196800 | 35950 | 35900 | 35950 | 35900 | 89 |
| 353 | 20230727 | 133300 | 4079998600 | 35950 | 35900 | 35950 | 35900 | 115 |
| 354 | 20230727 | 133200 | 4075869500 | 35900 | 35950 | 36000 | 35900 | 140 |
| 355 | 20230727 | 133100 | 4070838000 | 35950 | 35950 | 35950 | 35950 | 35 |
| 356 | 20230727 | 133000 | 4069579750 | 36000 | 36000 | 36000 | 36000 | 157 |
| 357 | 20230727 | 132900 | 4063927750 | 36050 | 35950 | 36050 | 35900 | 240 |
| 358 | 20230727 | 132800 | 4055290800 | 35950 | 36000 | 36000 | 35950 | 229 |
| 359 | 20230727 | 132700 | 4047058000 | 36000 | 36050 | 36050 | 35950 | 260 |
| 360 | 20230727 | 132600 | 4037688850 | 36100 | 36050 | 36100 | 36050 | 114 |
| 361 | 20230727 | 132500 | 4033575900 | 36050 | 36050 | 36100 | 36050 | 54 |
| 362 | 20230727 | 132400 | 4031629150 | 36050 | 36100 | 36100 | 36050 | 77 |
| 363 | 20230727 | 132300 | 4028853150 | 36050 | 36050 | 36050 | 35950 | 390 |
| 364 | 20230727 | 132200 | 4014794450 | 36050 | 35950 | 36100 | 35950 | 536 |
| 365 | 20230727 | 132100 | 3995483550 | 35950 | 36000 | 36000 | 35950 | 119 |
| 366 | 20230727 | 132000 | 3991205450 | 35950 | 35950 | 35950 | 35950 | 18 |
| 367 | 20230727 | 131900 | 3990558350 | 35950 | 35950 | 35950 | 35950 | 40 |
| 368 | 20230727 | 131800 | 3989120350 | 35950 | 36000 | 36000 | 35950 | 240 |
| 369 | 20230727 | 131700 | 3980481250 | 36000 | 36000 | 36050 | 36000 | 545 |
| 370 | 20230727 | 131600 | 3960858200 | 36000 | 36000 | 36050 | 36000 | 846 |
| 371 | 20230727 | 131500 | 3930398100 | 36000 | 36000 | 36050 | 36000 | 62 |
| 372 | 20230727 | 131400 | 3928163650 | 36000 | 36050 | 36050 | 36000 | 122 |
| 373 | 20230727 | 131300 | 3923769900 | 36050 | 36050 | 36050 | 36000 | 330 |
| 374 | 20230727 | 131200 | 3911875500 | 36000 | 36000 | 36050 | 36000 | 54 |
| 375 | 20230727 | 131100 | 3909929950 | 36050 | 36000 | 36050 | 36000 | 102 |
| 376 | 20230727 | 131000 | 3906256350 | 36000 | 36000 | 36050 | 36000 | 294 |
| 377 | 20230727 | 130900 | 3895664600 | 36050 | 36050 | 36100 | 36050 | 476 |
| 378 | 20230727 | 130800 | 3878502250 | 36050 | 36100 | 36100 | 36050 | 19 |
| 379 | 20230727 | 130700 | 3877817150 | 36050 | 36050 | 36100 | 36050 | 410 |
| 380 | 20230727 | 130600 | 3863034400 | 36050 | 36000 | 36100 | 36000 | 1635 |
| 381 | 20230727 | 130500 | 3804114750 | 36000 | 36000 | 36050 | 36000 | 558 |
| 382 | 20230727 | 130400 | 3784022400 | 36050 | 36000 | 36050 | 36000 | 677 |
| 383 | 20230727 | 130300 | 3759644100 | 35950 | 35950 | 36000 | 35900 | 326 |
| 384 | 20230727 | 130200 | 3747932650 | 35950 | 36000 | 36000 | 35950 | 143 |
| 385 | 20230727 | 130100 | 3742788600 | 35950 | 35950 | 35950 | 35950 | 56 |
| 386 | 20230727 | 130000 | 3740775400 | 36000 | 36000 | 36000 | 35950 | 495 |
| 387 | 20230727 | 125900 | 3722970750 | 35950 | 35950 | 36000 | 35950 | 201 |
| 388 | 20230727 | 125800 | 3715741800 | 36000 | 35950 | 36000 | 35950 | 55 |
| 389 | 20230727 | 125700 | 3713764000 | 35950 | 36000 | 36000 | 35950 | 319 |
| 390 | 20230727 | 125600 | 3702286450 | 36000 | 35950 | 36000 | 35950 | 137 |
| 391 | 20230727 | 125500 | 3697358650 | 36000 | 35950 | 36000 | 35950 | 359 |
| 392 | 20230727 | 125400 | 3684436250 | 36000 | 35950 | 36000 | 35950 | 42 |
| 393 | 20230727 | 125300 | 3682925450 | 36000 | 35850 | 36000 | 35850 | 560 |
| 394 | 20230727 | 125200 | 3662815650 | 35900 | 35850 | 35900 | 35850 | 458 |
| 395 | 20230727 | 125100 | 3646389300 | 35900 | 35900 | 35950 | 35900 | 214 |
| 396 | 20230727 | 125000 | 3638704500 | 35900 | 35900 | 35900 | 35900 | 260 |
| 397 | 20230727 | 124900 | 3629370500 | 35900 | 36000 | 36000 | 35900 | 343 |
| 398 | 20230727 | 124800 | 3617044000 | 35950 | 35950 | 36000 | 35950 | 319 |
| 399 | 20230727 | 124700 | 3605572150 | 36000 | 36000 | 36000 | 35950 | 31 |
| 400 | 20230727 | 124600 | 3604457350 | 36000 | 35950 | 36000 | 35950 | 29 |
| 401 | 20230727 | 124500 | 3603414150 | 36000 | 36000 | 36000 | 35950 | 197 |
| 402 | 20230727 | 124400 | 3596325700 | 35950 | 35950 | 36000 | 35950 | 72 |
| 403 | 20230727 | 124300 | 3593735800 | 35950 | 35950 | 36000 | 35950 | 49 |
| 404 | 20230727 | 124200 | 3591974200 | 35950 | 35950 | 35950 | 35950 | 26 |
| 405 | 20230727 | 124100 | 3591039500 | 35950 | 35900 | 36000 | 35900 | 446 |
| 406 | 20230727 | 124000 | 3575007600 | 35950 | 35900 | 35950 | 35900 | 85 |
| 407 | 20230727 | 123900 | 3571955250 | 35950 | 35900 | 35950 | 35900 | 23 |
| 408 | 20230727 | 123800 | 3571129200 | 35950 | 35900 | 35950 | 35900 | 182 |
| 409 | 20230727 | 123700 | 3564592150 | 35950 | 35950 | 35950 | 35900 | 80 |
| 410 | 20230727 | 123600 | 3561717800 | 35900 | 35900 | 35950 | 35900 | 12 |
| 411 | 20230727 | 123500 | 3561286950 | 35950 | 35900 | 35950 | 35900 | 106 |
| 412 | 20230727 | 123400 | 3557479200 | 35950 | 35900 | 35950 | 35800 | 574 |
| 413 | 20230727 | 123300 | 3536885200 | 35900 | 35900 | 35950 | 35900 | 145 |
| 414 | 20230727 | 123200 | 3531675750 | 35900 | 35900 | 35950 | 35900 | 296 |
| 415 | 20230727 | 123100 | 3521049250 | 35900 | 35950 | 35950 | 35900 | 188 |
| 416 | 20230727 | 123000 | 3514292600 | 35900 | 35900 | 35950 | 35900 | 253 |
| 417 | 20230727 | 122900 | 3505206900 | 35950 | 35900 | 35950 | 35900 | 52 |
| 418 | 20230727 | 122800 | 3503340000 | 35950 | 35900 | 35950 | 35900 | 95 |
| 419 | 20230727 | 122700 | 3499926950 | 35950 | 35950 | 35950 | 35900 | 239 |
| 420 | 20230727 | 122600 | 3491337800 | 36000 | 36000 | 36000 | 35900 | 491 |
| 421 | 20230727 | 122500 | 3473686150 | 35950 | 36000 | 36000 | 35950 | 86 |
| 422 | 20230727 | 122400 | 3470592800 | 36000 | 35950 | 36000 | 35950 | 155 |
| 423 | 20230727 | 122300 | 3465013950 | 36000 | 35950 | 36000 | 35950 | 569 |
| 424 | 20230727 | 122200 | 3444543350 | 35950 | 35950 | 36000 | 35950 | 876 |
| 425 | 20230727 | 122100 | 3413028400 | 35900 | 35900 | 35950 | 35850 | 1199 |
| 426 | 20230727 | 122000 | 3369986500 | 35900 | 35800 | 35900 | 35800 | 2000 |
| 427 | 20230727 | 121900 | 3298282900 | 35850 | 35850 | 35850 | 35800 | 117 |
| 428 | 20230727 | 121800 | 3294091400 | 35800 | 35800 | 35850 | 35800 | 36 |
| 429 | 20230727 | 121700 | 3292801750 | 35850 | 35800 | 35850 | 35800 | 272 |
| 430 | 20230727 | 121600 | 3283053300 | 35850 | 35800 | 35850 | 35800 | 179 |
| 431 | 20230727 | 121500 | 3276643100 | 35800 | 35800 | 35850 | 35800 | 119 |
| 432 | 20230727 | 121400 | 3272379150 | 35850 | 35850 | 35850 | 35800 | 255 |
| 433 | 20230727 | 121300 | 3263239100 | 35850 | 35850 | 35850 | 35800 | 1321 |
| 434 | 20230727 | 121200 | 3215932400 | 35850 | 35850 | 35850 | 35800 | 325 |
| 435 | 20230727 | 121100 | 3204286000 | 35850 | 35800 | 35850 | 35800 | 256 |
| 436 | 20230727 | 121000 | 3195110350 | 35800 | 35800 | 35850 | 35800 | 114 |
| 437 | 20230727 | 120900 | 3191029100 | 35800 | 35800 | 35850 | 35800 | 103 |
| 438 | 20230727 | 120800 | 3187340800 | 35850 | 35800 | 35850 | 35800 | 73 |
| 439 | 20230727 | 120700 | 3184726700 | 35850 | 35850 | 35850 | 35800 | 122 |
| 440 | 20230727 | 120600 | 3180357100 | 35850 | 35800 | 35850 | 35800 | 354 |
| 441 | 20230727 | 120500 | 3167678550 | 35800 | 35800 | 35800 | 35800 | 104 |
| 442 | 20230727 | 120400 | 3163955350 | 35850 | 35800 | 35850 | 35800 | 69 |
| 443 | 20230727 | 120300 | 3161484400 | 35850 | 35850 | 35850 | 35800 | 722 |
| 444 | 20230727 | 120200 | 3135601600 | 35800 | 35850 | 35850 | 35800 | 91 |
| 445 | 20230727 | 120100 | 3132342950 | 35800 | 35800 | 35850 | 35800 | 223 |
| 446 | 20230727 | 120000 | 3124357800 | 35850 | 35850 | 35850 | 35800 | 21 |
| 447 | 20230727 | 115900 | 3123605750 | 35850 | 35850 | 35850 | 35800 | 113 |
| 448 | 20230727 | 115800 | 3119559600 | 35850 | 35800 | 35850 | 35800 | 426 |
| 449 | 20230727 | 115700 | 3104308250 | 35800 | 35750 | 35800 | 35750 | 35 |
| 450 | 20230727 | 115600 | 3103056350 | 35800 | 35750 | 35800 | 35750 | 50 |
| 451 | 20230727 | 115500 | 3101268750 | 35800 | 35700 | 35800 | 35700 | 81 |
| 452 | 20230727 | 115400 | 3098372700 | 35750 | 35800 | 35800 | 35700 | 107 |
| 453 | 20230727 | 115300 | 3094548250 | 35800 | 35800 | 35850 | 35800 | 53 |
| 454 | 20230727 | 115200 | 3092650600 | 35850 | 35800 | 35850 | 35800 | 43 |
| 455 | 20230727 | 115100 | 3091111100 | 35800 | 35800 | 35850 | 35800 | 471 |
| 456 | 20230727 | 115000 | 3074242800 | 35800 | 35800 | 35850 | 35800 | 262 |
| 457 | 20230727 | 114900 | 3064861200 | 35800 | 35800 | 35850 | 35800 | 40 |
| 458 | 20230727 | 114800 | 3063429000 | 35850 | 35850 | 35900 | 35850 | 348 |
| 459 | 20230727 | 114700 | 3050952450 | 35900 | 35800 | 35900 | 35800 | 318 |
| 460 | 20230727 | 114600 | 3039552050 | 35850 | 35800 | 35850 | 35800 | 77 |
| 461 | 20230727 | 114500 | 3036795150 | 35800 | 35800 | 35800 | 35800 | 92 |
| 462 | 20230727 | 114400 | 3033501550 | 35850 | 35850 | 35850 | 35850 | 314 |
| 463 | 20230727 | 114300 | 3022244650 | 35850 | 35850 | 35900 | 35850 | 230 |
| 464 | 20230727 | 114200 | 3013995100 | 35900 | 35900 | 35900 | 35850 | 141 |
| 465 | 20230727 | 114100 | 3008939000 | 35900 | 35850 | 35900 | 35850 | 99 |
| 466 | 20230727 | 114000 | 3005389800 | 35850 | 35850 | 35850 | 35850 | 114 |
| 467 | 20230727 | 113900 | 3001302900 | 35850 | 35850 | 35900 | 35850 | 1088 |
| 468 | 20230727 | 113800 | 2962297900 | 35850 | 35900 | 35900 | 35850 | 233 |
| 469 | 20230727 | 113700 | 2953942800 | 35850 | 35850 | 35900 | 35850 | 152 |
| 470 | 20230727 | 113600 | 2948492150 | 35900 | 35850 | 35900 | 35850 | 136 |
| 471 | 20230727 | 113500 | 2943614700 | 35900 | 35850 | 35900 | 35800 | 994 |
| 472 | 20230727 | 113400 | 2907982050 | 35800 | 35650 | 35850 | 35650 | 3740 |
| 473 | 20230727 | 113300 | 2774468150 | 35700 | 35700 | 35750 | 35700 | 301 |
| 474 | 20230727 | 113200 | 2763722250 | 35700 | 35750 | 35750 | 35700 | 710 |
| 475 | 20230727 | 113100 | 2738340500 | 35750 | 35800 | 35800 | 35750 | 71 |
| 476 | 20230727 | 113000 | 2735800250 | 35800 | 35750 | 35800 | 35750 | 82 |
| 477 | 20230727 | 112900 | 2732867850 | 35750 | 35800 | 35800 | 35750 | 186 |
| 478 | 20230727 | 112800 | 2726215100 | 35750 | 35800 | 35800 | 35750 | 225 |
| 479 | 20230727 | 112700 | 2718166350 | 35800 | 35750 | 35800 | 35750 | 44 |
| 480 | 20230727 | 112600 | 2716592550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 481 | 20230727 | 112500 | 2716592550 | 35750 | 35800 | 35800 | 35750 | 1190 |
| 482 | 20230727 | 112400 | 2674029450 | 35750 | 35750 | 35800 | 35750 | 669 |
| 483 | 20230727 | 112300 | 2650112500 | 35750 | 35750 | 35800 | 35750 | 143 |
| 484 | 20230727 | 112200 | 2644999650 | 35750 | 35750 | 35750 | 35750 | 54 |
| 485 | 20230727 | 112100 | 2643069150 | 35750 | 35700 | 35800 | 35700 | 1049 |
| 486 | 20230727 | 112000 | 2605592100 | 35700 | 35700 | 35750 | 35700 | 86 |
| 487 | 20230727 | 111900 | 2602520500 | 35750 | 35800 | 35800 | 35700 | 109 |
| 488 | 20230727 | 111800 | 2598625200 | 35700 | 35750 | 35750 | 35700 | 54 |
| 489 | 20230727 | 111700 | 2596695800 | 35750 | 35850 | 35850 | 35750 | 547 |
| 490 | 20230727 | 111600 | 2577100100 | 35850 | 35850 | 35900 | 35800 | 544 |
| 491 | 20230727 | 111500 | 2557597150 | 35850 | 35800 | 35850 | 35800 | 172 |
| 492 | 20230727 | 111400 | 2551436400 | 35800 | 35800 | 35850 | 35800 | 204 |
| 493 | 20230727 | 111300 | 2544126400 | 35850 | 35800 | 35850 | 35800 | 496 |
| 494 | 20230727 | 111200 | 2526361850 | 35800 | 35800 | 35850 | 35800 | 911 |
| 495 | 20230727 | 111100 | 2493738650 | 35800 | 35750 | 35800 | 35700 | 484 |
| 496 | 20230727 | 111000 | 2476434350 | 35700 | 35750 | 35750 | 35700 | 128 |
| 497 | 20230727 | 110900 | 2471864200 | 35700 | 35750 | 35750 | 35700 | 593 |
| 498 | 20230727 | 110800 | 2450666500 | 35700 | 35650 | 35750 | 35650 | 578 |
| 499 | 20230727 | 110700 | 2430030800 | 35600 | 35600 | 35650 | 35600 | 135 |
| 500 | 20230727 | 110600 | 2425224600 | 35600 | 35650 | 35650 | 35600 | 436 |
| 501 | 20230727 | 110500 | 2409702550 | 35600 | 35600 | 35600 | 35600 | 42 |
| 502 | 20230727 | 110400 | 2408207350 | 35600 | 35600 | 35650 | 35600 | 56 |
| 503 | 20230727 | 110300 | 2406213700 | 35600 | 35600 | 35650 | 35600 | 81 |
| 504 | 20230727 | 110200 | 2403329600 | 35650 | 35600 | 35650 | 35600 | 131 |
| 505 | 20230727 | 110100 | 2398662200 | 35600 | 35550 | 35600 | 35550 | 393 |
| 506 | 20230727 | 110000 | 2384676650 | 35550 | 35450 | 35600 | 35450 | 1821 |
| 507 | 20230727 | 105900 | 2320049850 | 35450 | 35500 | 35500 | 35450 | 54 |
| 508 | 20230727 | 105800 | 2318135250 | 35450 | 35450 | 35500 | 35450 | 58 |
| 509 | 20230727 | 105700 | 2316077650 | 35450 | 35500 | 35500 | 35450 | 55 |
| 510 | 20230727 | 105600 | 2314127500 | 35450 | 35450 | 35500 | 35450 | 96 |
| 511 | 20230727 | 105500 | 2310723200 | 35500 | 35450 | 35500 | 35450 | 3989 |
| 512 | 20230727 | 105400 | 2169288150 | 35450 | 35450 | 35450 | 35450 | 60 |
| 513 | 20230727 | 105300 | 2167161150 | 35500 | 35500 | 35500 | 35400 | 3581 |
| 514 | 20230727 | 105200 | 2040187850 | 35550 | 35500 | 35550 | 35500 | 74 |
| 515 | 20230727 | 105100 | 2037560800 | 35500 | 35550 | 35550 | 35500 | 57 |
| 516 | 20230727 | 105000 | 2035537250 | 35500 | 35500 | 35500 | 35500 | 17 |
| 517 | 20230727 | 104900 | 2034933750 | 35500 | 35500 | 35500 | 35500 | 101 |
| 518 | 20230727 | 104800 | 2031348250 | 35550 | 35550 | 35550 | 35500 | 1055 |
| 519 | 20230727 | 104700 | 1993843800 | 35550 | 35600 | 35600 | 35550 | 9 |
| 520 | 20230727 | 104600 | 1993523800 | 35550 | 35550 | 35600 | 35550 | 83 |
| 521 | 20230727 | 104500 | 1990572600 | 35600 | 35600 | 35650 | 35550 | 92 |
| 522 | 20230727 | 104400 | 1987298050 | 35600 | 35600 | 35600 | 35600 | 120 |
| 523 | 20230727 | 104300 | 1983026050 | 35600 | 35550 | 35600 | 35550 | 221 |
| 524 | 20230727 | 104200 | 1975158600 | 35550 | 35600 | 35600 | 35550 | 203 |
| 525 | 20230727 | 104100 | 1967933200 | 35600 | 35600 | 35600 | 35600 | 301 |
| 526 | 20230727 | 104000 | 1957217600 | 35600 | 35600 | 35600 | 35600 | 44 |
| 527 | 20230727 | 103900 | 1955651200 | 35600 | 35550 | 35600 | 35550 | 600 |
| 528 | 20230727 | 103800 | 1934296500 | 35550 | 35600 | 35650 | 35550 | 1103 |
| 529 | 20230727 | 103700 | 1895029450 | 35600 | 35650 | 35650 | 35600 | 284 |
| 530 | 20230727 | 103600 | 1884905000 | 35650 | 35650 | 35650 | 35650 | 305 |
| 531 | 20230727 | 103500 | 1874031750 | 35650 | 35650 | 35650 | 35650 | 31 |
| 532 | 20230727 | 103400 | 1872926600 | 35700 | 35700 | 35700 | 35650 | 639 |
| 533 | 20230727 | 103300 | 1850115950 | 35650 | 35700 | 35700 | 35650 | 56 |
| 534 | 20230727 | 103200 | 1848117350 | 35750 | 35700 | 35750 | 35650 | 587 |
| 535 | 20230727 | 103100 | 1827161100 | 35650 | 35650 | 35650 | 35650 | 199 |
| 536 | 20230727 | 103000 | 1820066750 | 35650 | 35600 | 35650 | 35600 | 383 |
| 537 | 20230727 | 102900 | 1806413850 | 35600 | 35600 | 35600 | 35600 | 63 |
| 538 | 20230727 | 102800 | 1804171050 | 35600 | 35600 | 35650 | 35600 | 12 |
| 539 | 20230727 | 102700 | 1803743800 | 35600 | 35650 | 35650 | 35600 | 60 |
| 540 | 20230727 | 102600 | 1801607650 | 35650 | 35600 | 35650 | 35600 | 483 |
| 541 | 20230727 | 102500 | 1784412550 | 35600 | 35600 | 35600 | 35600 | 3 |
| 542 | 20230727 | 102400 | 1784305750 | 35600 | 35600 | 35700 | 35600 | 239 |
| 543 | 20230727 | 102300 | 1775785600 | 35600 | 35650 | 35650 | 35600 | 237 |
| 544 | 20230727 | 102200 | 1767339050 | 35600 | 35600 | 35650 | 35600 | 121 |
| 545 | 20230727 | 102100 | 1763031400 | 35600 | 35600 | 35650 | 35600 | 427 |
| 546 | 20230727 | 102000 | 1747830150 | 35600 | 35550 | 35600 | 35550 | 536 |
| 547 | 20230727 | 101900 | 1728751650 | 35550 | 35650 | 35650 | 35550 | 1124 |
| 548 | 20230727 | 101800 | 1688736150 | 35650 | 35600 | 35650 | 35600 | 27 |
| 549 | 20230727 | 101700 | 1687774600 | 35650 | 35600 | 35650 | 35600 | 57 |
| 550 | 20230727 | 101600 | 1685745150 | 35600 | 35600 | 35600 | 35600 | 51 |
| 551 | 20230727 | 101500 | 1683929550 | 35600 | 35600 | 35650 | 35600 | 132 |
| 552 | 20230727 | 101400 | 1679227350 | 35650 | 35650 | 35700 | 35650 | 244 |
| 553 | 20230727 | 101300 | 1670528700 | 35650 | 35650 | 35650 | 35650 | 42 |
| 554 | 20230727 | 101200 | 1669031400 | 35650 | 35650 | 35650 | 35650 | 1313 |
| 555 | 20230727 | 101100 | 1622222950 | 35700 | 35700 | 35700 | 35700 | 23 |
| 556 | 20230727 | 101000 | 1621401850 | 35650 | 35650 | 35650 | 35650 | 8 |
| 557 | 20230727 | 100900 | 1621116650 | 35700 | 35600 | 35700 | 35600 | 1606 |
| 558 | 20230727 | 100800 | 1563859600 | 35650 | 35600 | 35650 | 35600 | 174 |
| 559 | 20230727 | 100700 | 1557660450 | 35600 | 35600 | 35600 | 35600 | 0 |
| 560 | 20230727 | 100600 | 1557660450 | 35600 | 35650 | 35650 | 35600 | 164 |
| 561 | 20230727 | 100500 | 1551814200 | 35650 | 35650 | 35700 | 35650 | 1177 |
| 562 | 20230727 | 100400 | 1509854100 | 35650 | 35650 | 35650 | 35650 | 175 |
| 563 | 20230727 | 100300 | 1503615350 | 35650 | 35650 | 35700 | 35650 | 112 |
| 564 | 20230727 | 100200 | 1499619800 | 35650 | 35650 | 35650 | 35650 | 30 |
| 565 | 20230727 | 100100 | 1498550300 | 35700 | 35700 | 35700 | 35650 | 158 |
| 566 | 20230727 | 100000 | 1492910050 | 35650 | 35750 | 35750 | 35650 | 68 |
| 567 | 20230727 | 095900 | 1490482450 | 35700 | 35700 | 35750 | 35700 | 330 |
| 568 | 20230727 | 095800 | 1478701350 | 35650 | 35700 | 35750 | 35650 | 130 |
| 569 | 20230727 | 095700 | 1474063050 | 35700 | 35800 | 35800 | 35650 | 457 |
| 570 | 20230727 | 095600 | 1457736550 | 35800 | 35700 | 35800 | 35650 | 340 |
| 571 | 20230727 | 095500 | 1445593650 | 35700 | 35650 | 35700 | 35650 | 281 |
| 572 | 20230727 | 095400 | 1435575100 | 35600 | 35650 | 35700 | 35600 | 183 |
| 573 | 20230727 | 095300 | 1429053300 | 35650 | 35700 | 35700 | 35600 | 481 |
| 574 | 20230727 | 095200 | 1411904000 | 35650 | 35650 | 35700 | 35650 | 182 |
| 575 | 20230727 | 095100 | 1405415600 | 35700 | 35600 | 35700 | 35600 | 751 |
| 576 | 20230727 | 095000 | 1378653250 | 35650 | 35700 | 35700 | 35600 | 240 |
| 577 | 20230727 | 094900 | 1370097550 | 35700 | 35750 | 35750 | 35650 | 1030 |
| 578 | 20230727 | 094800 | 1333339600 | 35700 | 35750 | 35750 | 35700 | 298 |
| 579 | 20230727 | 094700 | 1322697200 | 35750 | 35750 | 35800 | 35750 | 413 |
| 580 | 20230727 | 094600 | 1307932350 | 35800 | 35750 | 35800 | 35750 | 603 |
| 581 | 20230727 | 094500 | 1286371650 | 35750 | 35750 | 35800 | 35750 | 288 |
| 582 | 20230727 | 094400 | 1276065500 | 35800 | 35750 | 35800 | 35750 | 22 |
| 583 | 20230727 | 094300 | 1275278750 | 35750 | 35850 | 35900 | 35750 | 135 |
| 584 | 20230727 | 094200 | 1270444900 | 35850 | 35850 | 35900 | 35800 | 243 |
| 585 | 20230727 | 094100 | 1261735950 | 35750 | 35800 | 35850 | 35750 | 285 |
| 586 | 20230727 | 094000 | 1251527250 | 35800 | 35800 | 35800 | 35750 | 185 |
| 587 | 20230727 | 093900 | 1244911950 | 35800 | 35800 | 35800 | 35750 | 603 |
| 588 | 20230727 | 093800 | 1223351800 | 35800 | 35800 | 35800 | 35750 | 338 |
| 589 | 20230727 | 093700 | 1211265650 | 35800 | 35800 | 35800 | 35750 | 59 |
| 590 | 20230727 | 093600 | 1209153900 | 35800 | 35800 | 35800 | 35750 | 106 |
| 591 | 20230727 | 093500 | 1205361850 | 35800 | 35800 | 35800 | 35750 | 156 |
| 592 | 20230727 | 093400 | 1199781000 | 35750 | 35750 | 35850 | 35750 | 655 |
| 593 | 20230727 | 093300 | 1176358200 | 35750 | 35750 | 35750 | 35700 | 171 |
| 594 | 20230727 | 093200 | 1170245700 | 35750 | 35800 | 35800 | 35750 | 568 |
| 595 | 20230727 | 093100 | 1149936650 | 35750 | 35800 | 35800 | 35750 | 664 |
| 596 | 20230727 | 093000 | 1126195350 | 35750 | 35800 | 35800 | 35750 | 170 |
| 597 | 20230727 | 092900 | 1120109850 | 35800 | 35850 | 35850 | 35800 | 306 |
| 598 | 20230727 | 092800 | 1109152300 | 35800 | 35850 | 35850 | 35800 | 285 |
| 599 | 20230727 | 092700 | 1098937550 | 35850 | 35900 | 35900 | 35850 | 1245 |
| 600 | 20230727 | 092600 | 1054296650 | 35900 | 35900 | 35900 | 35850 | 855 |
| 601 | 20230727 | 092500 | 1023603500 | 35850 | 35900 | 35950 | 35850 | 233 |
| 602 | 20230727 | 092400 | 1015242450 | 35950 | 36000 | 36050 | 35950 | 457 |
| 603 | 20230727 | 092300 | 998793450 | 36000 | 36050 | 36050 | 35950 | 107 |
| 604 | 20230727 | 092200 | 994941300 | 36050 | 36100 | 36100 | 36000 | 583 |
| 605 | 20230727 | 092100 | 973912250 | 36050 | 36000 | 36150 | 36000 | 1708 |
| 606 | 20230727 | 092000 | 912311200 | 35950 | 36000 | 36000 | 35900 | 448 |
| 607 | 20230727 | 091900 | 896201300 | 35950 | 35900 | 35950 | 35850 | 787 |
| 608 | 20230727 | 091800 | 867930050 | 35900 | 35900 | 35950 | 35850 | 327 |
| 609 | 20230727 | 091700 | 856193900 | 35900 | 35900 | 35900 | 35850 | 183 |
| 610 | 20230727 | 091600 | 849626950 | 35900 | 36000 | 36000 | 35850 | 26 |
| 611 | 20230727 | 091500 | 848693400 | 35900 | 36000 | 36000 | 35800 | 1141 |
| 612 | 20230727 | 091400 | 807732700 | 36000 | 35900 | 36000 | 35900 | 253 |
| 613 | 20230727 | 091300 | 798637250 | 35900 | 35850 | 35950 | 35800 | 2657 |
| 614 | 20230727 | 091200 | 703267400 | 35900 | 35950 | 35950 | 35850 | 660 |
| 615 | 20230727 | 091100 | 679570050 | 35950 | 35850 | 35950 | 35800 | 393 |
| 616 | 20230727 | 091000 | 665458500 | 35850 | 36000 | 36000 | 35850 | 927 |
| 617 | 20230727 | 090900 | 632088050 | 36000 | 35900 | 36050 | 35800 | 1483 |
| 618 | 20230727 | 090800 | 578743950 | 35800 | 35950 | 36050 | 35750 | 4575 |
| 619 | 20230727 | 090700 | 414118500 | 35900 | 35900 | 35950 | 35750 | 1351 |
| 620 | 20230727 | 090600 | 365565750 | 35700 | 35850 | 36000 | 35700 | 2916 |
| 621 | 20230727 | 090500 | 260880850 | 35800 | 35800 | 35800 | 35800 | 837 |
| 622 | 20230727 | 090400 | 230916250 | 35800 | 35750 | 35800 | 35750 | 586 |
| 623 | 20230727 | 090300 | 209941500 | 35800 | 35950 | 36000 | 35800 | 647 |
| 624 | 20230727 | 090200 | 186696600 | 35950 | 35850 | 36000 | 35850 | 1246 |
| 625 | 20230727 | 090100 | 141956900 | 35850 | 35750 | 35900 | 35650 | 1735 |
| 626 | 20230727 | 090000 | 79789400 | 35750 | 35700 | 35800 | 35600 | 2235 |