33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 3 | 20230727 | 190300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230727 | 190200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230727 | 190100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230727 | 190000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230727 | 185900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230727 | 185800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230727 | 185700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230727 | 185600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230727 | 185500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230727 | 185400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230727 | 185300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230727 | 185200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230727 | 185100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230727 | 185000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230727 | 184900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230727 | 184800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230727 | 184700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230727 | 184600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230727 | 184500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230727 | 184400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230727 | 184300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230727 | 184200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230727 | 184100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230727 | 184000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230727 | 183900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230727 | 183800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230727 | 183700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230727 | 183600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230727 | 183500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230727 | 183400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 33 | 20230727 | 183300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230727 | 183200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230727 | 183100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230727 | 183000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230727 | 182900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230727 | 182800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230727 | 182700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230727 | 182600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230727 | 182500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230727 | 182400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230727 | 182300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230727 | 182200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230727 | 182100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230727 | 182000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230727 | 181900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230727 | 181800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230727 | 181700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230727 | 181600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230727 | 181500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230727 | 181400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230727 | 181300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230727 | 181200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230727 | 181100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230727 | 181000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230727 | 180900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230727 | 180800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230727 | 180700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230727 | 180600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230727 | 180500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230727 | 180400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 63 | 20230727 | 180300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230727 | 180200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230727 | 180100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230727 | 180000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230727 | 175900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230727 | 175800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230727 | 175700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230727 | 175600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230727 | 175500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230727 | 175400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230727 | 175300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230727 | 175200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230727 | 175100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230727 | 175000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230727 | 174900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230727 | 174800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230727 | 174700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230727 | 174600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230727 | 174500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230727 | 174400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230727 | 174300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230727 | 174200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230727 | 174100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230727 | 174000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230727 | 173900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230727 | 173800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230727 | 173700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230727 | 173600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230727 | 173500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230727 | 173400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 93 | 20230727 | 173300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230727 | 173200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230727 | 173100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230727 | 173000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230727 | 172900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230727 | 172800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230727 | 172700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230727 | 172600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230727 | 172500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230727 | 172400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230727 | 172300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230727 | 172200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230727 | 172100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230727 | 172000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230727 | 171900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230727 | 171800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230727 | 171700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230727 | 171600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230727 | 171500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230727 | 171400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230727 | 171300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230727 | 171200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230727 | 171100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230727 | 171000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230727 | 170900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230727 | 170800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230727 | 170700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230727 | 170600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230727 | 170500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230727 | 170400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 123 | 20230727 | 170300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230727 | 170200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230727 | 170100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230727 | 170000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230727 | 165900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230727 | 165800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230727 | 165700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230727 | 165600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230727 | 165500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230727 | 165400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230727 | 165300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230727 | 165200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230727 | 165100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230727 | 165000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230727 | 164900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230727 | 164800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230727 | 164700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230727 | 164600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230727 | 164500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230727 | 164400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230727 | 164300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230727 | 164200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230727 | 164100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230727 | 164000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230727 | 163900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230727 | 163800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230727 | 163700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230727 | 163600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230727 | 163500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230727 | 163400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 153 | 20230727 | 163300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230727 | 163200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230727 | 163100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230727 | 163000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230727 | 162900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230727 | 162800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230727 | 162700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230727 | 162600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230727 | 162500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230727 | 162400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230727 | 162300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230727 | 162200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230727 | 162100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230727 | 162000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230727 | 161900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230727 | 161800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230727 | 161700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230727 | 161600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230727 | 161500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230727 | 161400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230727 | 161300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230727 | 161200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230727 | 161100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230727 | 161000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230727 | 160900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230727 | 160800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230727 | 160700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230727 | 160600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230727 | 160500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230727 | 160400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 183 | 20230727 | 160300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230727 | 160200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230727 | 160100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230727 | 160000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230727 | 155900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230727 | 155800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230727 | 155700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230727 | 155600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230727 | 155500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230727 | 155400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230727 | 155300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230727 | 155200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230727 | 155100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230727 | 155000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230727 | 154900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230727 | 154800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230727 | 154700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230727 | 154600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230727 | 154500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230727 | 154400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230727 | 154300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230727 | 154200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230727 | 154100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230727 | 154000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230727 | 153900 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230727 | 153800 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230727 | 153700 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230727 | 153600 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230727 | 153500 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230727 | 153400 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 213 | 20230727 | 153300 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230727 | 153200 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230727 | 153100 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230727 | 153000 | 44549044600 | 32350 | 32350 | 32350 | 32350 | 34972 |
| 217 | 20230727 | 152900 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230727 | 152800 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230727 | 152700 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230727 | 152600 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230727 | 152500 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230727 | 152400 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230727 | 152300 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230727 | 152200 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230727 | 152100 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230727 | 152000 | 43417700400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230727 | 151900 | 43417700400 | 32300 | 32350 | 32350 | 32300 | 7330 |
| 228 | 20230727 | 151800 | 43180844750 | 32350 | 32300 | 32350 | 32250 | 5846 |
| 229 | 20230727 | 151700 | 42991950250 | 32300 | 32250 | 32300 | 32250 | 3769 |
| 230 | 20230727 | 151600 | 42870291450 | 32250 | 32300 | 32350 | 32250 | 3403 |
| 231 | 20230727 | 151500 | 42760357650 | 32300 | 32250 | 32350 | 32250 | 9201 |
| 232 | 20230727 | 151400 | 42463077700 | 32250 | 32300 | 32350 | 32200 | 12191 |
| 233 | 20230727 | 151300 | 42069564000 | 32400 | 32300 | 32400 | 32250 | 19635 |
| 234 | 20230727 | 151200 | 41434778050 | 32300 | 32250 | 32300 | 32200 | 8854 |
| 235 | 20230727 | 151100 | 41149143000 | 32250 | 32200 | 32250 | 32200 | 5339 |
| 236 | 20230727 | 151000 | 40977112250 | 32200 | 32100 | 32200 | 32100 | 6851 |
| 237 | 20230727 | 150900 | 40756678800 | 32100 | 32150 | 32150 | 32100 | 2595 |
| 238 | 20230727 | 150800 | 40673265100 | 32150 | 32100 | 32200 | 32050 | 9922 |
| 239 | 20230727 | 150700 | 40354544900 | 32100 | 32100 | 32100 | 32050 | 2934 |
| 240 | 20230727 | 150600 | 40260507700 | 32100 | 32050 | 32100 | 32000 | 9419 |
| 241 | 20230727 | 150500 | 39958824300 | 32050 | 32050 | 32100 | 32000 | 1455 |
| 242 | 20230727 | 150400 | 39912198400 | 32050 | 32050 | 32050 | 32000 | 5463 |
| 243 | 20230727 | 150300 | 39737218250 | 32050 | 32100 | 32100 | 32000 | 4432 |
| 244 | 20230727 | 150200 | 39595193750 | 32050 | 32050 | 32100 | 32050 | 631 |
| 245 | 20230727 | 150100 | 39574964550 | 32050 | 32100 | 32100 | 32050 | 2603 |
| 246 | 20230727 | 150000 | 39491443300 | 32050 | 32050 | 32100 | 32000 | 3521 |
| 247 | 20230727 | 145900 | 39378557150 | 32000 | 32050 | 32050 | 32000 | 1283 |
| 248 | 20230727 | 145800 | 39337439350 | 32050 | 32150 | 32150 | 32050 | 1721 |
| 249 | 20230727 | 145700 | 39282199650 | 32150 | 32000 | 32150 | 32000 | 4249 |
| 250 | 20230727 | 145600 | 39145945150 | 32000 | 32000 | 32050 | 31950 | 647 |
| 251 | 20230727 | 145500 | 39125237700 | 32000 | 32050 | 32050 | 32000 | 1840 |
| 252 | 20230727 | 145400 | 39066354500 | 32050 | 32050 | 32050 | 32000 | 1142 |
| 253 | 20230727 | 145300 | 39029755200 | 32000 | 32050 | 32100 | 32000 | 3866 |
| 254 | 20230727 | 145200 | 38905838600 | 32050 | 32000 | 32050 | 31950 | 4451 |
| 255 | 20230727 | 145100 | 38763358800 | 31950 | 31900 | 32000 | 31900 | 5074 |
| 256 | 20230727 | 145000 | 38601367950 | 31900 | 31850 | 31900 | 31850 | 319 |
| 257 | 20230727 | 144900 | 38591200000 | 31850 | 31850 | 31900 | 31850 | 1610 |
| 258 | 20230727 | 144800 | 38539920800 | 31850 | 31900 | 31900 | 31850 | 447 |
| 259 | 20230727 | 144700 | 38525666050 | 31900 | 31900 | 31900 | 31850 | 382 |
| 260 | 20230727 | 144600 | 38513482450 | 31900 | 31950 | 32000 | 31900 | 1811 |
| 261 | 20230727 | 144500 | 38455641150 | 32000 | 31850 | 32000 | 31850 | 3259 |
| 262 | 20230727 | 144400 | 38351636800 | 31900 | 31900 | 31900 | 31850 | 1010 |
| 263 | 20230727 | 144300 | 38319465250 | 31900 | 31850 | 31900 | 31850 | 771 |
| 264 | 20230727 | 144200 | 38294870500 | 31900 | 31900 | 31950 | 31900 | 375 |
| 265 | 20230727 | 144100 | 38282907750 | 31900 | 31900 | 31950 | 31900 | 761 |
| 266 | 20230727 | 144000 | 38258630450 | 31950 | 31900 | 31950 | 31900 | 283 |
| 267 | 20230727 | 143900 | 38249597500 | 31900 | 31900 | 31950 | 31900 | 498 |
| 268 | 20230727 | 143800 | 38233692250 | 31900 | 31950 | 31950 | 31900 | 1696 |
| 269 | 20230727 | 143700 | 38179547650 | 31950 | 31950 | 32000 | 31950 | 410 |
| 270 | 20230727 | 143600 | 38166445300 | 31950 | 31950 | 32000 | 31950 | 463 |
| 271 | 20230727 | 143500 | 38151652350 | 31950 | 31950 | 32000 | 31950 | 634 |
| 272 | 20230727 | 143400 | 38131390900 | 31950 | 31900 | 31950 | 31900 | 1246 |
| 273 | 20230727 | 143300 | 38091614800 | 31900 | 31900 | 31900 | 31850 | 525 |
| 274 | 20230727 | 143200 | 38074871400 | 31950 | 31900 | 31950 | 31900 | 811 |
| 275 | 20230727 | 143100 | 38048999750 | 31950 | 31950 | 32000 | 31950 | 1316 |
| 276 | 20230727 | 143000 | 38006899750 | 31950 | 31950 | 31950 | 31950 | 1286 |
| 277 | 20230727 | 142900 | 37965812050 | 31900 | 31900 | 32000 | 31850 | 7347 |
| 278 | 20230727 | 142800 | 37731298550 | 31900 | 31950 | 31950 | 31900 | 175 |
| 279 | 20230727 | 142700 | 37725715000 | 31950 | 31850 | 31950 | 31800 | 1317 |
| 280 | 20230727 | 142600 | 37683738450 | 31850 | 31950 | 31950 | 31850 | 3311 |
| 281 | 20230727 | 142500 | 37578217650 | 31950 | 31950 | 31950 | 31900 | 464 |
| 282 | 20230727 | 142400 | 37563415500 | 31950 | 31900 | 31950 | 31900 | 1594 |
| 283 | 20230727 | 142300 | 37512563550 | 31900 | 31950 | 31950 | 31900 | 123 |
| 284 | 20230727 | 142200 | 37508639800 | 31900 | 31900 | 31950 | 31900 | 258 |
| 285 | 20230727 | 142100 | 37500408950 | 31900 | 31900 | 31950 | 31900 | 1249 |
| 286 | 20230727 | 142000 | 37460518200 | 31900 | 31950 | 32000 | 31900 | 1831 |
| 287 | 20230727 | 141900 | 37402030300 | 32000 | 31950 | 32000 | 31950 | 1737 |
| 288 | 20230727 | 141800 | 37346527350 | 32000 | 32000 | 32000 | 31950 | 321 |
| 289 | 20230727 | 141700 | 37336267350 | 32000 | 32000 | 32000 | 31950 | 345 |
| 290 | 20230727 | 141600 | 37325242000 | 31950 | 32000 | 32000 | 31900 | 119 |
| 291 | 20230727 | 141500 | 37321440350 | 31950 | 31900 | 32100 | 31900 | 5756 |
| 292 | 20230727 | 141400 | 37137409700 | 31850 | 31850 | 31900 | 31850 | 401 |
| 293 | 20230727 | 141300 | 37124620800 | 31850 | 31850 | 31850 | 31850 | 487 |
| 294 | 20230727 | 141200 | 37109109850 | 31850 | 31850 | 31900 | 31850 | 677 |
| 295 | 20230727 | 141100 | 37087534750 | 31850 | 31850 | 31900 | 31850 | 5888 |
| 296 | 20230727 | 141000 | 36899965450 | 31850 | 31850 | 31900 | 31850 | 624 |
| 297 | 20230727 | 140900 | 36880074950 | 31850 | 31900 | 31950 | 31850 | 1288 |
| 298 | 20230727 | 140800 | 36838997150 | 31900 | 31900 | 31950 | 31850 | 9837 |
| 299 | 20230727 | 140700 | 36525211900 | 31900 | 31950 | 32000 | 31900 | 2839 |
| 300 | 20230727 | 140600 | 36434527950 | 31950 | 31950 | 32000 | 31950 | 556 |
| 301 | 20230727 | 140500 | 36416763700 | 31950 | 31950 | 32000 | 31950 | 1853 |
| 302 | 20230727 | 140400 | 36357551950 | 32000 | 31950 | 32000 | 31950 | 693 |
| 303 | 20230727 | 140300 | 36335397100 | 31950 | 31950 | 32000 | 31950 | 2141 |
| 304 | 20230727 | 140200 | 36266941900 | 31950 | 32000 | 32000 | 31950 | 762 |
| 305 | 20230727 | 140100 | 36242575550 | 32050 | 32000 | 32050 | 31950 | 628 |
| 306 | 20230727 | 140000 | 36222488500 | 32000 | 31950 | 32000 | 31950 | 977 |
| 307 | 20230727 | 135900 | 36191230800 | 32000 | 32000 | 32000 | 31950 | 857 |
| 308 | 20230727 | 135800 | 36163817450 | 32000 | 32000 | 32000 | 31950 | 440 |
| 309 | 20230727 | 135700 | 36149742450 | 32000 | 32000 | 32050 | 31950 | 1109 |
| 310 | 20230727 | 135600 | 36114299100 | 32000 | 32000 | 32050 | 32000 | 1444 |
| 311 | 20230727 | 135500 | 36068039000 | 32000 | 32050 | 32050 | 32000 | 1703 |
| 312 | 20230727 | 135400 | 36013542850 | 32000 | 32050 | 32050 | 32000 | 660 |
| 313 | 20230727 | 135300 | 35992421850 | 32050 | 32000 | 32050 | 32000 | 992 |
| 314 | 20230727 | 135200 | 35960662550 | 32000 | 32050 | 32050 | 32000 | 488 |
| 315 | 20230727 | 135100 | 35945040650 | 32000 | 32000 | 32000 | 32000 | 1792 |
| 316 | 20230727 | 135000 | 35887696650 | 32000 | 32000 | 32050 | 32000 | 2459 |
| 317 | 20230727 | 134900 | 35809008600 | 32050 | 32000 | 32050 | 32000 | 522 |
| 318 | 20230727 | 134800 | 35792290050 | 32050 | 32050 | 32050 | 32000 | 1384 |
| 319 | 20230727 | 134700 | 35747991750 | 32050 | 32150 | 32150 | 32000 | 2404 |
| 320 | 20230727 | 134600 | 35670949800 | 32150 | 32150 | 32150 | 32100 | 1563 |
| 321 | 20230727 | 134500 | 35620747450 | 32150 | 32150 | 32150 | 32100 | 560 |
| 322 | 20230727 | 134400 | 35602743650 | 32150 | 32150 | 32150 | 32100 | 1136 |
| 323 | 20230727 | 134300 | 35566223050 | 32100 | 32100 | 32150 | 32100 | 400 |
| 324 | 20230727 | 134200 | 35553365150 | 32100 | 32100 | 32100 | 32100 | 135 |
| 325 | 20230727 | 134100 | 35549031650 | 32100 | 32150 | 32150 | 32100 | 548 |
| 326 | 20230727 | 134000 | 35531416450 | 32150 | 32100 | 32200 | 32100 | 268 |
| 327 | 20230727 | 133900 | 35522806100 | 32100 | 32100 | 32150 | 32100 | 1588 |
| 328 | 20230727 | 133800 | 35471786250 | 32100 | 32100 | 32100 | 32050 | 1026 |
| 329 | 20230727 | 133700 | 35438852150 | 32050 | 32050 | 32050 | 32000 | 2141 |
| 330 | 20230727 | 133600 | 35370263900 | 32050 | 32050 | 32050 | 32000 | 2218 |
| 331 | 20230727 | 133500 | 35299194150 | 32100 | 32050 | 32100 | 32000 | 2308 |
| 332 | 20230727 | 133400 | 35225221750 | 32050 | 32150 | 32150 | 32050 | 2509 |
| 333 | 20230727 | 133300 | 35144646800 | 32200 | 32200 | 32200 | 32150 | 1155 |
| 334 | 20230727 | 133200 | 35107456000 | 32200 | 32250 | 32250 | 32150 | 2269 |
| 335 | 20230727 | 133100 | 35034405600 | 32250 | 32250 | 32250 | 32200 | 271 |
| 336 | 20230727 | 133000 | 35025669450 | 32200 | 32250 | 32250 | 32200 | 1083 |
| 337 | 20230727 | 132900 | 34990790650 | 32200 | 32250 | 32250 | 32200 | 475 |
| 338 | 20230727 | 132800 | 34975484250 | 32250 | 32300 | 32300 | 32250 | 875 |
| 339 | 20230727 | 132700 | 34947265300 | 32300 | 32250 | 32350 | 32200 | 4334 |
| 340 | 20230727 | 132600 | 34807375100 | 32250 | 32250 | 32300 | 32250 | 6092 |
| 341 | 20230727 | 132500 | 34610761750 | 32200 | 32250 | 32250 | 32200 | 1220 |
| 342 | 20230727 | 132400 | 34571416800 | 32250 | 32250 | 32300 | 32250 | 3370 |
| 343 | 20230727 | 132300 | 34462731450 | 32250 | 32300 | 32300 | 32250 | 1327 |
| 344 | 20230727 | 132200 | 34419871950 | 32300 | 32300 | 32300 | 32300 | 1633 |
| 345 | 20230727 | 132100 | 34367126050 | 32300 | 32300 | 32350 | 32250 | 1264 |
| 346 | 20230727 | 132000 | 34326310200 | 32300 | 32200 | 32300 | 32200 | 3996 |
| 347 | 20230727 | 131900 | 34197444150 | 32200 | 32300 | 32300 | 32200 | 2032 |
| 348 | 20230727 | 131800 | 34131897350 | 32300 | 32300 | 32350 | 32250 | 1519 |
| 349 | 20230727 | 131700 | 34082836450 | 32300 | 32300 | 32300 | 32250 | 3980 |
| 350 | 20230727 | 131600 | 33954360100 | 32300 | 32400 | 32400 | 32300 | 2647 |
| 351 | 20230727 | 131500 | 33868856950 | 32400 | 32300 | 32400 | 32300 | 4623 |
| 352 | 20230727 | 131400 | 33719291950 | 32300 | 32400 | 32450 | 32300 | 8331 |
| 353 | 20230727 | 131300 | 33449513200 | 32350 | 32350 | 32400 | 32350 | 6112 |
| 354 | 20230727 | 131200 | 33251592600 | 32300 | 32350 | 32350 | 32300 | 987 |
| 355 | 20230727 | 131100 | 33219673800 | 32350 | 32400 | 32400 | 32300 | 3240 |
| 356 | 20230727 | 131000 | 33114805300 | 32400 | 32300 | 32450 | 32300 | 5962 |
| 357 | 20230727 | 130900 | 32921816900 | 32300 | 32350 | 32350 | 32250 | 1432 |
| 358 | 20230727 | 130800 | 32875537900 | 32400 | 32400 | 32450 | 32350 | 5380 |
| 359 | 20230727 | 130700 | 32701180450 | 32450 | 32400 | 32450 | 32350 | 9126 |
| 360 | 20230727 | 130600 | 32405443900 | 32400 | 32250 | 32400 | 32250 | 10449 |
| 361 | 20230727 | 130500 | 32067504900 | 32250 | 32300 | 32300 | 32250 | 1380 |
| 362 | 20230727 | 130400 | 32022978850 | 32300 | 32150 | 32300 | 32150 | 8112 |
| 363 | 20230727 | 130300 | 31761666400 | 32100 | 32150 | 32150 | 32100 | 352 |
| 364 | 20230727 | 130200 | 31750364450 | 32150 | 32150 | 32200 | 32150 | 1884 |
| 365 | 20230727 | 130100 | 31689744800 | 32200 | 32150 | 32200 | 32150 | 702 |
| 366 | 20230727 | 130000 | 31667164600 | 32150 | 32150 | 32200 | 32150 | 1307 |
| 367 | 20230727 | 125900 | 31625144300 | 32150 | 32200 | 32250 | 32150 | 2797 |
| 368 | 20230727 | 125800 | 31535085050 | 32200 | 32200 | 32250 | 32200 | 1081 |
| 369 | 20230727 | 125700 | 31500273850 | 32200 | 32250 | 32250 | 32200 | 2800 |
| 370 | 20230727 | 125600 | 31410103350 | 32250 | 32300 | 32300 | 32250 | 331 |
| 371 | 20230727 | 125500 | 31399420950 | 32300 | 32350 | 32350 | 32300 | 4151 |
| 372 | 20230727 | 125400 | 31265272500 | 32350 | 32300 | 32350 | 32250 | 2175 |
| 373 | 20230727 | 125300 | 31194990600 | 32300 | 32250 | 32300 | 32200 | 2599 |
| 374 | 20230727 | 125200 | 31111184500 | 32250 | 32300 | 32350 | 32200 | 7364 |
| 375 | 20230727 | 125100 | 30873357650 | 32300 | 32300 | 32350 | 32300 | 1695 |
| 376 | 20230727 | 125000 | 30818606500 | 32300 | 32350 | 32350 | 32250 | 4268 |
| 377 | 20230727 | 124900 | 30680739400 | 32350 | 32300 | 32400 | 32300 | 13026 |
| 378 | 20230727 | 124800 | 30259545050 | 32300 | 32250 | 32300 | 32250 | 2826 |
| 379 | 20230727 | 124700 | 30168287950 | 32300 | 32200 | 32300 | 32150 | 17490 |
| 380 | 20230727 | 124600 | 29604492350 | 32150 | 32150 | 32200 | 32150 | 2782 |
| 381 | 20230727 | 124500 | 29515045950 | 32200 | 32100 | 32200 | 32100 | 7142 |
| 382 | 20230727 | 124400 | 29285523250 | 32100 | 32050 | 32100 | 32050 | 1727 |
| 383 | 20230727 | 124300 | 29230151300 | 32050 | 32050 | 32100 | 32050 | 2119 |
| 384 | 20230727 | 124200 | 29162209450 | 32050 | 32050 | 32050 | 32000 | 1336 |
| 385 | 20230727 | 124100 | 29119392200 | 32050 | 32050 | 32050 | 32000 | 951 |
| 386 | 20230727 | 124000 | 29088918800 | 32000 | 32000 | 32100 | 32000 | 1567 |
| 387 | 20230727 | 123900 | 29038710550 | 32050 | 32050 | 32050 | 32000 | 812 |
| 388 | 20230727 | 123800 | 29012715850 | 32050 | 32100 | 32100 | 32050 | 579 |
| 389 | 20230727 | 123700 | 28994149450 | 32100 | 32050 | 32100 | 32050 | 1355 |
| 390 | 20230727 | 123600 | 28950687950 | 32000 | 32050 | 32100 | 32000 | 1495 |
| 391 | 20230727 | 123500 | 28902822800 | 32050 | 32050 | 32100 | 32050 | 924 |
| 392 | 20230727 | 123400 | 28873208500 | 32050 | 32050 | 32100 | 32000 | 3073 |
| 393 | 20230727 | 123300 | 28774743650 | 32050 | 32050 | 32100 | 32000 | 396 |
| 394 | 20230727 | 123200 | 28762049050 | 32050 | 32100 | 32100 | 32050 | 297 |
| 395 | 20230727 | 123100 | 28752529500 | 32050 | 32000 | 32100 | 32000 | 6143 |
| 396 | 20230727 | 123000 | 28555515950 | 32000 | 32000 | 32050 | 32000 | 2369 |
| 397 | 20230727 | 122900 | 28479707550 | 32000 | 31900 | 32000 | 31900 | 2259 |
| 398 | 20230727 | 122800 | 28407552050 | 31950 | 31950 | 31950 | 31900 | 949 |
| 399 | 20230727 | 122700 | 28377237350 | 31950 | 31950 | 31950 | 31900 | 703 |
| 400 | 20230727 | 122600 | 28354789000 | 31900 | 31900 | 31950 | 31900 | 2752 |
| 401 | 20230727 | 122500 | 28266997350 | 31950 | 31950 | 32000 | 31900 | 1484 |
| 402 | 20230727 | 122400 | 28219635400 | 31950 | 31950 | 31950 | 31900 | 1666 |
| 403 | 20230727 | 122300 | 28166439250 | 31950 | 31950 | 32000 | 31900 | 721 |
| 404 | 20230727 | 122200 | 28143407650 | 31950 | 32000 | 32000 | 31950 | 2143 |
| 405 | 20230727 | 122100 | 28074832300 | 32050 | 31950 | 32050 | 31900 | 4230 |
| 406 | 20230727 | 122000 | 27939616450 | 32000 | 31950 | 32050 | 31950 | 2932 |
| 407 | 20230727 | 121900 | 27845770550 | 32000 | 31950 | 32000 | 31850 | 1217 |
| 408 | 20230727 | 121800 | 27806915900 | 31950 | 32100 | 32100 | 31950 | 1553 |
| 409 | 20230727 | 121700 | 27757174850 | 32050 | 32050 | 32100 | 32000 | 4351 |
| 410 | 20230727 | 121600 | 27617635600 | 32000 | 32050 | 32050 | 31950 | 3446 |
| 411 | 20230727 | 121500 | 27507296300 | 32050 | 32100 | 32150 | 32000 | 6898 |
| 412 | 20230727 | 121400 | 27285886300 | 32100 | 31950 | 32100 | 31950 | 6857 |
| 413 | 20230727 | 121300 | 27066191850 | 31950 | 31950 | 32050 | 31950 | 2923 |
| 414 | 20230727 | 121200 | 26972681450 | 31950 | 32000 | 32000 | 31950 | 479 |
| 415 | 20230727 | 121100 | 26957372000 | 32000 | 31900 | 32000 | 31900 | 8248 |
| 416 | 20230727 | 121000 | 26693566050 | 31900 | 31950 | 31950 | 31850 | 4659 |
| 417 | 20230727 | 120900 | 26544776450 | 31950 | 31900 | 32000 | 31900 | 3667 |
| 418 | 20230727 | 120800 | 26427717100 | 31950 | 31900 | 31950 | 31900 | 2757 |
| 419 | 20230727 | 120700 | 26339762700 | 31950 | 31850 | 31950 | 31850 | 2038 |
| 420 | 20230727 | 120600 | 26274763100 | 31850 | 31850 | 31900 | 31850 | 2340 |
| 421 | 20230727 | 120500 | 26200217300 | 31800 | 31850 | 31850 | 31800 | 961 |
| 422 | 20230727 | 120400 | 26169649000 | 31800 | 31650 | 31800 | 31650 | 1962 |
| 423 | 20230727 | 120300 | 26107407800 | 31650 | 31650 | 31700 | 31650 | 1410 |
| 424 | 20230727 | 120200 | 26062780800 | 31650 | 31700 | 31700 | 31600 | 2101 |
| 425 | 20230727 | 120100 | 25996306700 | 31700 | 31750 | 31800 | 31650 | 1863 |
| 426 | 20230727 | 120000 | 25937169900 | 31800 | 31800 | 31800 | 31750 | 93 |
| 427 | 20230727 | 115900 | 25934216650 | 31750 | 31750 | 31800 | 31700 | 2633 |
| 428 | 20230727 | 115800 | 25850675050 | 31800 | 31750 | 31800 | 31700 | 807 |
| 429 | 20230727 | 115700 | 25825050750 | 31750 | 31650 | 31750 | 31650 | 1089 |
| 430 | 20230727 | 115600 | 25790546700 | 31700 | 31700 | 31700 | 31700 | 1044 |
| 431 | 20230727 | 115500 | 25757451900 | 31650 | 31650 | 31700 | 31650 | 320 |
| 432 | 20230727 | 115400 | 25747315400 | 31650 | 31700 | 31700 | 31600 | 872 |
| 433 | 20230727 | 115300 | 25719715500 | 31650 | 31600 | 31700 | 31600 | 1660 |
| 434 | 20230727 | 115200 | 25667226450 | 31650 | 31700 | 31700 | 31600 | 4195 |
| 435 | 20230727 | 115100 | 25534429050 | 31700 | 31800 | 31800 | 31700 | 1394 |
| 436 | 20230727 | 115000 | 25490125200 | 31800 | 31850 | 31850 | 31800 | 153 |
| 437 | 20230727 | 114900 | 25485259000 | 31800 | 31800 | 31850 | 31800 | 1009 |
| 438 | 20230727 | 114800 | 25453171350 | 31800 | 31850 | 31850 | 31750 | 784 |
| 439 | 20230727 | 114700 | 25428227700 | 31800 | 31750 | 31850 | 31750 | 916 |
| 440 | 20230727 | 114600 | 25399061450 | 31800 | 31700 | 31800 | 31650 | 1676 |
| 441 | 20230727 | 114500 | 25345888850 | 31700 | 31700 | 31700 | 31650 | 465 |
| 442 | 20230727 | 114400 | 25331149650 | 31700 | 31700 | 31750 | 31700 | 1502 |
| 443 | 20230727 | 114300 | 25283534750 | 31750 | 31800 | 31800 | 31700 | 576 |
| 444 | 20230727 | 114200 | 25265252300 | 31850 | 31750 | 31850 | 31750 | 1425 |
| 445 | 20230727 | 114100 | 25219929800 | 31700 | 31800 | 31800 | 31700 | 2058 |
| 446 | 20230727 | 114000 | 25154624800 | 31800 | 31750 | 31850 | 31750 | 2095 |
| 447 | 20230727 | 113900 | 25088003350 | 31800 | 31800 | 31800 | 31750 | 697 |
| 448 | 20230727 | 113800 | 25065838900 | 31800 | 31900 | 31900 | 31800 | 453 |
| 449 | 20230727 | 113700 | 25051433400 | 31900 | 31750 | 31900 | 31700 | 4349 |
| 450 | 20230727 | 113600 | 24913500200 | 31750 | 31750 | 31750 | 31700 | 648 |
| 451 | 20230727 | 113500 | 24892931200 | 31750 | 31700 | 31750 | 31700 | 900 |
| 452 | 20230727 | 113400 | 24864368350 | 31700 | 31750 | 31900 | 31700 | 1297 |
| 453 | 20230727 | 113300 | 24823209950 | 31750 | 31750 | 31750 | 31700 | 1341 |
| 454 | 20230727 | 113200 | 24780661450 | 31750 | 31750 | 31750 | 31700 | 4769 |
| 455 | 20230727 | 113100 | 24629256700 | 31800 | 31800 | 31800 | 31800 | 3222 |
| 456 | 20230727 | 113000 | 24526797100 | 31800 | 31850 | 31850 | 31800 | 177 |
| 457 | 20230727 | 112900 | 24521159900 | 31850 | 31900 | 31900 | 31850 | 649 |
| 458 | 20230727 | 112800 | 24500485900 | 31900 | 31850 | 31900 | 31850 | 573 |
| 459 | 20230727 | 112700 | 24482234950 | 31850 | 32000 | 32000 | 31850 | 1380 |
| 460 | 20230727 | 112600 | 24438180350 | 32050 | 32100 | 32150 | 32000 | 4965 |
| 461 | 20230727 | 112500 | 24278850150 | 32100 | 32050 | 32100 | 32050 | 3351 |
| 462 | 20230727 | 112400 | 24171349200 | 32050 | 31850 | 32050 | 31850 | 11176 |
| 463 | 20230727 | 112300 | 23814341200 | 31850 | 31800 | 31900 | 31800 | 1272 |
| 464 | 20230727 | 112200 | 23773824250 | 31800 | 31800 | 31800 | 31750 | 1012 |
| 465 | 20230727 | 112100 | 23741655050 | 31800 | 31850 | 31850 | 31750 | 1125 |
| 466 | 20230727 | 112000 | 23705877450 | 31850 | 31800 | 31850 | 31750 | 614 |
| 467 | 20230727 | 111900 | 23686351800 | 31800 | 31900 | 31900 | 31800 | 1434 |
| 468 | 20230727 | 111800 | 23640695700 | 31900 | 31850 | 31900 | 31850 | 478 |
| 469 | 20230727 | 111700 | 23625467700 | 31850 | 31850 | 31900 | 31850 | 132 |
| 470 | 20230727 | 111600 | 23621259850 | 31900 | 31900 | 31900 | 31850 | 1817 |
| 471 | 20230727 | 111500 | 23563307050 | 31850 | 31850 | 31900 | 31850 | 700 |
| 472 | 20230727 | 111400 | 23540994900 | 31850 | 31800 | 31850 | 31750 | 2621 |
| 473 | 20230727 | 111300 | 23457661200 | 31800 | 31800 | 31850 | 31800 | 922 |
| 474 | 20230727 | 111200 | 23428338650 | 31800 | 31800 | 31850 | 31800 | 213 |
| 475 | 20230727 | 111100 | 23421564650 | 31800 | 31750 | 31850 | 31750 | 2104 |
| 476 | 20230727 | 111000 | 23354632600 | 31750 | 31800 | 31800 | 31750 | 315 |
| 477 | 20230727 | 110900 | 23344625350 | 31750 | 31750 | 31800 | 31700 | 738 |
| 478 | 20230727 | 110800 | 23321194950 | 31750 | 31800 | 31800 | 31700 | 1707 |
| 479 | 20230727 | 110700 | 23267012250 | 31800 | 31800 | 31800 | 31750 | 2297 |
| 480 | 20230727 | 110600 | 23194057000 | 31750 | 31850 | 31850 | 31750 | 890 |
| 481 | 20230727 | 110500 | 23165790800 | 31800 | 31900 | 31900 | 31800 | 2938 |
| 482 | 20230727 | 110400 | 23072306650 | 31850 | 31900 | 31900 | 31850 | 272 |
| 483 | 20230727 | 110300 | 23063632800 | 31850 | 31800 | 31900 | 31800 | 1150 |
| 484 | 20230727 | 110200 | 23027042350 | 31850 | 31850 | 31850 | 31800 | 138 |
| 485 | 20230727 | 110100 | 23022647250 | 31850 | 31900 | 31950 | 31850 | 1495 |
| 486 | 20230727 | 110000 | 22974992350 | 31900 | 31800 | 31900 | 31800 | 1456 |
| 487 | 20230727 | 105900 | 22928623600 | 31850 | 31900 | 31900 | 31850 | 536 |
| 488 | 20230727 | 105800 | 22911551350 | 31900 | 31900 | 31950 | 31900 | 598 |
| 489 | 20230727 | 105700 | 22892471100 | 31900 | 31850 | 31950 | 31850 | 968 |
| 490 | 20230727 | 105600 | 22861586550 | 31850 | 31950 | 31950 | 31850 | 1656 |
| 491 | 20230727 | 105500 | 22808760450 | 31950 | 31950 | 32000 | 31900 | 1112 |
| 492 | 20230727 | 105400 | 22773233800 | 32000 | 32000 | 32000 | 31900 | 891 |
| 493 | 20230727 | 105300 | 22744760550 | 31950 | 31900 | 32000 | 31900 | 1761 |
| 494 | 20230727 | 105200 | 22688482100 | 31950 | 31850 | 31950 | 31850 | 2303 |
| 495 | 20230727 | 105100 | 22615068600 | 31850 | 31850 | 31850 | 31800 | 984 |
| 496 | 20230727 | 105000 | 22583730500 | 31900 | 31850 | 31900 | 31850 | 499 |
| 497 | 20230727 | 104900 | 22567828900 | 31800 | 31750 | 31950 | 31750 | 2311 |
| 498 | 20230727 | 104800 | 22494332200 | 31750 | 31800 | 31800 | 31750 | 923 |
| 499 | 20230727 | 104700 | 22465013850 | 31800 | 31800 | 31850 | 31750 | 2718 |
| 500 | 20230727 | 104600 | 22378595950 | 31850 | 31850 | 31850 | 31800 | 1127 |
| 501 | 20230727 | 104500 | 22342751600 | 31850 | 31800 | 31850 | 31800 | 39 |
| 502 | 20230727 | 104400 | 22341511350 | 31850 | 31900 | 31900 | 31800 | 710 |
| 503 | 20230727 | 104300 | 22318918300 | 31900 | 31850 | 31900 | 31800 | 2464 |
| 504 | 20230727 | 104200 | 22240462600 | 31850 | 31900 | 31900 | 31800 | 623 |
| 505 | 20230727 | 104100 | 22220632300 | 31800 | 31950 | 32000 | 31800 | 1447 |
| 506 | 20230727 | 104000 | 22174490400 | 31950 | 31850 | 31950 | 31850 | 1391 |
| 507 | 20230727 | 103900 | 22130169800 | 31900 | 31750 | 31900 | 31750 | 1422 |
| 508 | 20230727 | 103800 | 22084965100 | 31750 | 31800 | 31800 | 31700 | 3348 |
| 509 | 20230727 | 103700 | 21978670300 | 31800 | 31850 | 31900 | 31750 | 4291 |
| 510 | 20230727 | 103600 | 21842125600 | 31900 | 31950 | 31950 | 31850 | 2628 |
| 511 | 20230727 | 103500 | 21758308900 | 31950 | 31950 | 32000 | 31900 | 975 |
| 512 | 20230727 | 103400 | 21727182450 | 31950 | 32000 | 32100 | 31900 | 9396 |
| 513 | 20230727 | 103300 | 21426334300 | 32050 | 32150 | 32150 | 32000 | 4597 |
| 514 | 20230727 | 103200 | 21279022550 | 32150 | 32200 | 32200 | 32100 | 1650 |
| 515 | 20230727 | 103100 | 21225967850 | 32200 | 32200 | 32200 | 32150 | 580 |
| 516 | 20230727 | 103000 | 21207318300 | 32150 | 32250 | 32250 | 32150 | 2088 |
| 517 | 20230727 | 102900 | 21140102550 | 32250 | 32250 | 32300 | 32150 | 2714 |
| 518 | 20230727 | 102800 | 21052559200 | 32250 | 32100 | 32300 | 32100 | 10916 |
| 519 | 20230727 | 102700 | 20701040800 | 32100 | 32050 | 32100 | 32050 | 2650 |
| 520 | 20230727 | 102600 | 20615980800 | 32050 | 32150 | 32150 | 32050 | 4478 |
| 521 | 20230727 | 102500 | 20472296600 | 32150 | 32100 | 32150 | 32050 | 3389 |
| 522 | 20230727 | 102400 | 20363447200 | 32100 | 32100 | 32150 | 32100 | 2222 |
| 523 | 20230727 | 102300 | 20292075350 | 32150 | 32200 | 32200 | 32100 | 2724 |
| 524 | 20230727 | 102200 | 20204463400 | 32200 | 32200 | 32250 | 32150 | 4493 |
| 525 | 20230727 | 102100 | 20059793050 | 32200 | 32250 | 32250 | 32150 | 3214 |
| 526 | 20230727 | 102000 | 19956322150 | 32150 | 32000 | 32250 | 32000 | 9491 |
| 527 | 20230727 | 101900 | 19651004350 | 32000 | 32000 | 32050 | 32000 | 984 |
| 528 | 20230727 | 101800 | 19619505350 | 32000 | 32000 | 32000 | 31950 | 1405 |
| 529 | 20230727 | 101700 | 19574552850 | 32000 | 32050 | 32100 | 32000 | 4076 |
| 530 | 20230727 | 101600 | 19443949900 | 32050 | 32100 | 32150 | 32050 | 1850 |
| 531 | 20230727 | 101500 | 19384555050 | 32100 | 32100 | 32200 | 31900 | 5859 |
| 532 | 20230727 | 101400 | 19196331750 | 32100 | 32250 | 32250 | 31800 | 9898 |
| 533 | 20230727 | 101300 | 18878136950 | 32200 | 32250 | 32250 | 32200 | 8887 |
| 534 | 20230727 | 101200 | 18591590100 | 32200 | 32100 | 32250 | 32100 | 20335 |
| 535 | 20230727 | 101100 | 17936912500 | 32100 | 32100 | 32200 | 32050 | 10940 |
| 536 | 20230727 | 101000 | 17585406100 | 32050 | 32000 | 32100 | 32000 | 6375 |
| 537 | 20230727 | 100900 | 17381044100 | 32000 | 31900 | 32050 | 31900 | 13232 |
| 538 | 20230727 | 100800 | 16958218250 | 31850 | 31800 | 31900 | 31800 | 9272 |
| 539 | 20230727 | 100700 | 16662650050 | 31800 | 31750 | 31850 | 31650 | 6369 |
| 540 | 20230727 | 100600 | 16460264300 | 31800 | 31700 | 31800 | 31700 | 3915 |
| 541 | 20230727 | 100500 | 16335929400 | 31700 | 31650 | 31750 | 31650 | 2619 |
| 542 | 20230727 | 100400 | 16252920850 | 31600 | 31700 | 31700 | 31600 | 990 |
| 543 | 20230727 | 100300 | 16221624500 | 31700 | 31700 | 31800 | 31550 | 5305 |
| 544 | 20230727 | 100200 | 16053469850 | 31750 | 31600 | 31750 | 31600 | 2312 |
| 545 | 20230727 | 100100 | 15980145150 | 31650 | 31550 | 31650 | 31450 | 3974 |
| 546 | 20230727 | 100000 | 15854702650 | 31500 | 31550 | 31550 | 31500 | 1857 |
| 547 | 20230727 | 095900 | 15796127400 | 31550 | 31650 | 31650 | 31500 | 2231 |
| 548 | 20230727 | 095800 | 15725759550 | 31550 | 31600 | 31650 | 31550 | 1609 |
| 549 | 20230727 | 095700 | 15674937900 | 31600 | 31650 | 31650 | 31600 | 1051 |
| 550 | 20230727 | 095600 | 15641712200 | 31600 | 31550 | 31650 | 31550 | 2212 |
| 551 | 20230727 | 095500 | 15571778400 | 31550 | 31550 | 31600 | 31500 | 1979 |
| 552 | 20230727 | 095400 | 15509391600 | 31550 | 31600 | 31600 | 31550 | 1492 |
| 553 | 20230727 | 095300 | 15462304200 | 31650 | 31650 | 31700 | 31600 | 1425 |
| 554 | 20230727 | 095200 | 15417235500 | 31650 | 31500 | 31700 | 31500 | 4693 |
| 555 | 20230727 | 095100 | 15268994000 | 31500 | 31500 | 31600 | 31450 | 2953 |
| 556 | 20230727 | 095000 | 15175894750 | 31500 | 31550 | 31600 | 31500 | 4918 |
| 557 | 20230727 | 094900 | 15020917400 | 31550 | 31600 | 31600 | 31450 | 3402 |
| 558 | 20230727 | 094800 | 14913725650 | 31550 | 31450 | 31750 | 31450 | 4312 |
| 559 | 20230727 | 094700 | 14777786600 | 31450 | 31450 | 31450 | 31400 | 4206 |
| 560 | 20230727 | 094600 | 14645540050 | 31450 | 31500 | 31550 | 31400 | 8040 |
| 561 | 20230727 | 094500 | 14392451300 | 31500 | 31600 | 31650 | 31500 | 6003 |
| 562 | 20230727 | 094400 | 14202829050 | 31650 | 31700 | 31700 | 31600 | 3722 |
| 563 | 20230727 | 094300 | 14084907850 | 31700 | 31800 | 31800 | 31700 | 3443 |
| 564 | 20230727 | 094200 | 13975492850 | 31800 | 31850 | 31850 | 31800 | 1484 |
| 565 | 20230727 | 094100 | 13928275350 | 31850 | 31800 | 31900 | 31750 | 3540 |
| 566 | 20230727 | 094000 | 13815559850 | 31800 | 31700 | 31800 | 31650 | 2838 |
| 567 | 20230727 | 093900 | 13725586950 | 31650 | 31650 | 31700 | 31650 | 1855 |
| 568 | 20230727 | 093800 | 13666862300 | 31700 | 31700 | 31750 | 31650 | 3341 |
| 569 | 20230727 | 093700 | 13560976250 | 31700 | 31700 | 31750 | 31650 | 1875 |
| 570 | 20230727 | 093600 | 13501546050 | 31600 | 31700 | 31750 | 31600 | 5207 |
| 571 | 20230727 | 093500 | 13336749550 | 31700 | 31800 | 31800 | 31700 | 6000 |
| 572 | 20230727 | 093400 | 13146345450 | 31800 | 31850 | 31900 | 31800 | 3976 |
| 573 | 20230727 | 093300 | 13019843350 | 31850 | 31800 | 31850 | 31750 | 4082 |
| 574 | 20230727 | 093200 | 12890172250 | 31800 | 32000 | 32000 | 31800 | 8023 |
| 575 | 20230727 | 093100 | 12634319200 | 32000 | 31850 | 32050 | 31850 | 7040 |
| 576 | 20230727 | 093000 | 12409335850 | 31850 | 31950 | 31950 | 31800 | 5650 |
| 577 | 20230727 | 092900 | 12229491750 | 31950 | 32000 | 32000 | 31800 | 4266 |
| 578 | 20230727 | 092800 | 12093300050 | 32000 | 32150 | 32200 | 32000 | 5540 |
| 579 | 20230727 | 092700 | 11915523000 | 32150 | 32150 | 32200 | 32100 | 7419 |
| 580 | 20230727 | 092600 | 11676882950 | 32150 | 32100 | 32200 | 32050 | 9751 |
| 581 | 20230727 | 092500 | 11363675450 | 32100 | 32150 | 32200 | 32000 | 10729 |
| 582 | 20230727 | 092400 | 11018658000 | 32200 | 31950 | 32200 | 31950 | 25941 |
| 583 | 20230727 | 092300 | 10186307450 | 31950 | 31800 | 32000 | 31750 | 7490 |
| 584 | 20230727 | 092200 | 9947336700 | 31800 | 31900 | 31950 | 31800 | 4319 |
| 585 | 20230727 | 092100 | 9809744650 | 31900 | 31850 | 31950 | 31850 | 11187 |
| 586 | 20230727 | 092000 | 9453225200 | 31900 | 31950 | 32000 | 31900 | 5415 |
| 587 | 20230727 | 091900 | 9280223750 | 31900 | 31750 | 31950 | 31750 | 10497 |
| 588 | 20230727 | 091800 | 8945730750 | 31750 | 31700 | 31900 | 31650 | 9843 |
| 589 | 20230727 | 091700 | 8632678700 | 31650 | 31550 | 31700 | 31500 | 5614 |
| 590 | 20230727 | 091600 | 8455479300 | 31550 | 31650 | 31700 | 31550 | 8512 |
| 591 | 20230727 | 091500 | 8186464650 | 31650 | 31550 | 31650 | 31550 | 9038 |
| 592 | 20230727 | 091400 | 7900920950 | 31550 | 31550 | 31600 | 31500 | 5188 |
| 593 | 20230727 | 091300 | 7737270150 | 31550 | 31500 | 31600 | 31500 | 4287 |
| 594 | 20230727 | 091200 | 7602019350 | 31500 | 31550 | 31700 | 31400 | 8297 |
| 595 | 20230727 | 091100 | 7340423850 | 31600 | 31400 | 31600 | 31200 | 13735 |
| 596 | 20230727 | 091000 | 6908990600 | 31400 | 31700 | 31750 | 31350 | 13151 |
| 597 | 20230727 | 090900 | 6493977300 | 31700 | 31800 | 32000 | 31550 | 22882 |
| 598 | 20230727 | 090800 | 5766701500 | 31900 | 31850 | 32200 | 31800 | 29893 |
| 599 | 20230727 | 090700 | 4809926800 | 31800 | 31500 | 31950 | 31500 | 26358 |
| 600 | 20230727 | 090600 | 3974273400 | 31500 | 31550 | 31600 | 31450 | 19717 |
| 601 | 20230727 | 090500 | 3352984200 | 31600 | 31200 | 31600 | 31200 | 36097 |
| 602 | 20230727 | 090400 | 2222177550 | 31250 | 31150 | 31250 | 31150 | 10456 |
| 603 | 20230727 | 090300 | 1895915850 | 31150 | 31200 | 31250 | 31000 | 10443 |
| 604 | 20230727 | 090200 | 1570462150 | 31150 | 31150 | 31300 | 31000 | 19921 |
| 605 | 20230727 | 090100 | 951173650 | 31200 | 30800 | 31200 | 30800 | 18441 |
| 606 | 20230727 | 090000 | 378756700 | 30800 | 30450 | 30900 | 30450 | 11936 |