31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 3 | 20230727 | 185300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230727 | 185200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230727 | 185100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230727 | 185000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230727 | 184900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230727 | 184800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230727 | 184700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230727 | 184600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230727 | 184500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230727 | 184400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230727 | 184300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230727 | 184200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230727 | 184100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230727 | 184000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230727 | 183900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230727 | 183800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230727 | 183700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230727 | 183600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230727 | 183500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230727 | 183400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230727 | 183300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230727 | 183200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230727 | 183100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230727 | 183000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230727 | 182900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230727 | 182800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230727 | 182700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230727 | 182600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230727 | 182500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230727 | 182400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 33 | 20230727 | 182300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230727 | 182200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230727 | 182100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230727 | 182000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230727 | 181900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230727 | 181800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230727 | 181700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230727 | 181600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230727 | 181500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230727 | 181400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230727 | 181300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230727 | 181200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230727 | 181100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230727 | 181000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230727 | 180900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230727 | 180800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230727 | 180700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230727 | 180600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230727 | 180500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230727 | 180400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230727 | 180300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230727 | 180200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230727 | 180100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230727 | 180000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230727 | 175900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230727 | 175800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230727 | 175700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230727 | 175600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230727 | 175500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230727 | 175400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 63 | 20230727 | 175300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230727 | 175200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230727 | 175100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230727 | 175000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230727 | 174900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230727 | 174800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230727 | 174700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230727 | 174600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230727 | 174500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230727 | 174400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230727 | 174300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230727 | 174200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230727 | 174100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230727 | 174000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230727 | 173900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230727 | 173800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230727 | 173700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230727 | 173600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230727 | 173500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230727 | 173400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230727 | 173300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230727 | 173200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230727 | 173100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230727 | 173000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230727 | 172900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230727 | 172800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230727 | 172700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230727 | 172600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230727 | 172500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230727 | 172400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 93 | 20230727 | 172300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230727 | 172200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230727 | 172100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230727 | 172000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230727 | 171900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230727 | 171800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230727 | 171700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230727 | 171600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230727 | 171500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230727 | 171400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230727 | 171300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230727 | 171200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230727 | 171100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230727 | 171000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230727 | 170900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230727 | 170800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230727 | 170700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230727 | 170600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230727 | 170500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230727 | 170400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230727 | 170300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230727 | 170200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230727 | 170100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230727 | 170000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230727 | 165900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230727 | 165800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230727 | 165700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230727 | 165600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230727 | 165500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230727 | 165400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 123 | 20230727 | 165300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230727 | 165200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230727 | 165100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230727 | 165000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230727 | 164900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230727 | 164800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230727 | 164700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230727 | 164600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230727 | 164500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230727 | 164400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230727 | 164300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230727 | 164200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230727 | 164100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230727 | 164000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230727 | 163900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230727 | 163800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230727 | 163700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230727 | 163600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230727 | 163500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230727 | 163400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230727 | 163300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230727 | 163200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230727 | 163100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230727 | 163000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230727 | 162900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230727 | 162800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230727 | 162700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230727 | 162600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230727 | 162500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230727 | 162400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 153 | 20230727 | 162300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230727 | 162200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230727 | 162100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230727 | 162000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230727 | 161900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230727 | 161800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230727 | 161700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230727 | 161600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230727 | 161500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230727 | 161400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230727 | 161300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230727 | 161200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230727 | 161100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230727 | 161000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230727 | 160900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230727 | 160800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230727 | 160700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230727 | 160600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230727 | 160500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230727 | 160400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230727 | 160300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230727 | 160200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230727 | 160100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230727 | 160000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230727 | 155900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230727 | 155800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230727 | 155700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230727 | 155600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230727 | 155500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230727 | 155400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 183 | 20230727 | 155300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230727 | 155200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230727 | 155100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230727 | 155000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230727 | 154900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230727 | 154800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230727 | 154700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230727 | 154600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230727 | 154500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230727 | 154400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230727 | 154300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230727 | 154200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230727 | 154100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230727 | 154000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230727 | 153900 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230727 | 153800 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230727 | 153700 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230727 | 153600 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230727 | 153500 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230727 | 153400 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230727 | 153300 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230727 | 153200 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230727 | 153100 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230727 | 153000 | 2644844950 | 24850 | 24850 | 24850 | 24850 | 3542 |
| 207 | 20230727 | 152900 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20230727 | 152800 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20230727 | 152700 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230727 | 152600 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230727 | 152500 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230727 | 152400 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 213 | 20230727 | 152300 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20230727 | 152200 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20230727 | 152100 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20230727 | 152000 | 2556826250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20230727 | 151900 | 2556826250 | 24800 | 24750 | 24800 | 24750 | 498 |
| 218 | 20230727 | 151800 | 2544497050 | 24750 | 24700 | 24750 | 24700 | 92 |
| 219 | 20230727 | 151700 | 2542220400 | 24750 | 24750 | 24750 | 24700 | 175 |
| 220 | 20230727 | 151600 | 2537889200 | 24750 | 24750 | 24750 | 24700 | 101 |
| 221 | 20230727 | 151500 | 2535392350 | 24750 | 24700 | 24750 | 24700 | 88 |
| 222 | 20230727 | 151400 | 2533215600 | 24700 | 24750 | 24750 | 24700 | 87 |
| 223 | 20230727 | 151300 | 2531062700 | 24750 | 24750 | 24750 | 24700 | 108 |
| 224 | 20230727 | 151200 | 2528390750 | 24750 | 24700 | 24750 | 24700 | 58 |
| 225 | 20230727 | 151100 | 2526957950 | 24700 | 24700 | 24750 | 24700 | 80 |
| 226 | 20230727 | 151000 | 2524980650 | 24700 | 24750 | 24750 | 24700 | 31 |
| 227 | 20230727 | 150900 | 2524214500 | 24700 | 24700 | 24750 | 24700 | 112 |
| 228 | 20230727 | 150800 | 2521447750 | 24700 | 24700 | 24750 | 24700 | 55 |
| 229 | 20230727 | 150700 | 2520088850 | 24750 | 24750 | 24750 | 24750 | 5 |
| 230 | 20230727 | 150600 | 2519965100 | 24700 | 24800 | 24800 | 24700 | 243 |
| 231 | 20230727 | 150500 | 2513950900 | 24800 | 24750 | 24800 | 24750 | 101 |
| 232 | 20230727 | 150400 | 2511448150 | 24750 | 24750 | 24850 | 24750 | 574 |
| 233 | 20230727 | 150300 | 2497210150 | 24800 | 24800 | 24800 | 24750 | 44 |
| 234 | 20230727 | 150200 | 2496120050 | 24800 | 24800 | 24800 | 24750 | 23 |
| 235 | 20230727 | 150100 | 2495550400 | 24800 | 24750 | 24800 | 24750 | 100 |
| 236 | 20230727 | 150000 | 2493073050 | 24800 | 24850 | 24850 | 24750 | 215 |
| 237 | 20230727 | 145900 | 2487740550 | 24850 | 24800 | 24850 | 24800 | 244 |
| 238 | 20230727 | 145800 | 2481687450 | 24800 | 24800 | 24800 | 24750 | 44 |
| 239 | 20230727 | 145700 | 2480596600 | 24800 | 24800 | 24800 | 24800 | 57 |
| 240 | 20230727 | 145600 | 2479183000 | 24750 | 24700 | 24800 | 24700 | 1135 |
| 241 | 20230727 | 145500 | 2451120700 | 24700 | 24700 | 24700 | 24650 | 61 |
| 242 | 20230727 | 145400 | 2449615150 | 24700 | 24650 | 24700 | 24650 | 54 |
| 243 | 20230727 | 145300 | 2448283250 | 24700 | 24700 | 24700 | 24650 | 40 |
| 244 | 20230727 | 145200 | 2447296250 | 24700 | 24750 | 24750 | 24650 | 203 |
| 245 | 20230727 | 145100 | 2442282400 | 24700 | 24750 | 24750 | 24700 | 45 |
| 246 | 20230727 | 145000 | 2441170300 | 24750 | 24750 | 24750 | 24700 | 116 |
| 247 | 20230727 | 144900 | 2438302800 | 24750 | 24750 | 24750 | 24750 | 11 |
| 248 | 20230727 | 144800 | 2438030550 | 24750 | 24750 | 24750 | 24700 | 23 |
| 249 | 20230727 | 144700 | 2437461650 | 24750 | 24700 | 24750 | 24700 | 40 |
| 250 | 20230727 | 144600 | 2436472700 | 24700 | 24650 | 24750 | 24650 | 65 |
| 251 | 20230727 | 144500 | 2434867800 | 24650 | 24650 | 24650 | 24600 | 343 |
| 252 | 20230727 | 144400 | 2426413900 | 24600 | 24650 | 24650 | 24600 | 344 |
| 253 | 20230727 | 144300 | 2417935550 | 24550 | 24700 | 24750 | 24550 | 2051 |
| 254 | 20230727 | 144200 | 2367265750 | 24700 | 24800 | 24800 | 24650 | 270 |
| 255 | 20230727 | 144100 | 2360587250 | 24800 | 24700 | 24800 | 24700 | 293 |
| 256 | 20230727 | 144000 | 2353328900 | 24700 | 24750 | 24750 | 24650 | 297 |
| 257 | 20230727 | 143900 | 2345992650 | 24700 | 24750 | 24750 | 24700 | 249 |
| 258 | 20230727 | 143800 | 2339840200 | 24700 | 24750 | 24750 | 24700 | 23 |
| 259 | 20230727 | 143700 | 2339271300 | 24750 | 24600 | 24750 | 24600 | 541 |
| 260 | 20230727 | 143600 | 2325941800 | 24600 | 24600 | 24600 | 24550 | 60 |
| 261 | 20230727 | 143500 | 2324466550 | 24600 | 24600 | 24600 | 24550 | 25 |
| 262 | 20230727 | 143400 | 2323851850 | 24600 | 24600 | 24600 | 24550 | 112 |
| 263 | 20230727 | 143300 | 2321098350 | 24600 | 24600 | 24600 | 24550 | 56 |
| 264 | 20230727 | 143200 | 2319722550 | 24550 | 24600 | 24600 | 24550 | 75 |
| 265 | 20230727 | 143100 | 2317880350 | 24600 | 24550 | 24600 | 24550 | 116 |
| 266 | 20230727 | 143000 | 2315032250 | 24550 | 24500 | 24550 | 24450 | 750 |
| 267 | 20230727 | 142900 | 2296640950 | 24500 | 24450 | 24550 | 24450 | 4529 |
| 268 | 20230727 | 142800 | 2185680700 | 24500 | 24500 | 24550 | 24450 | 3628 |
| 269 | 20230727 | 142700 | 2096786900 | 24500 | 24600 | 24650 | 24500 | 1997 |
| 270 | 20230727 | 142600 | 2047772200 | 24600 | 24550 | 24600 | 24550 | 14 |
| 271 | 20230727 | 142500 | 2047427950 | 24650 | 24600 | 24650 | 24550 | 38 |
| 272 | 20230727 | 142400 | 2046493850 | 24600 | 24600 | 24650 | 24600 | 140 |
| 273 | 20230727 | 142300 | 2043047450 | 24650 | 24650 | 24650 | 24600 | 17 |
| 274 | 20230727 | 142200 | 2042628450 | 24650 | 24600 | 24700 | 24600 | 129 |
| 275 | 20230727 | 142100 | 2039449450 | 24700 | 24650 | 24700 | 24600 | 421 |
| 276 | 20230727 | 142000 | 2029063700 | 24650 | 24600 | 24650 | 24550 | 252 |
| 277 | 20230727 | 141900 | 2022865250 | 24600 | 24450 | 24600 | 24450 | 305 |
| 278 | 20230727 | 141800 | 2015390350 | 24500 | 24500 | 24500 | 24450 | 159 |
| 279 | 20230727 | 141700 | 2011497050 | 24450 | 24500 | 24500 | 24450 | 21 |
| 280 | 20230727 | 141600 | 2010982950 | 24500 | 24550 | 24550 | 24450 | 136 |
| 281 | 20230727 | 141500 | 2007651000 | 24500 | 24500 | 24550 | 24450 | 1108 |
| 282 | 20230727 | 141400 | 1980504900 | 24500 | 24500 | 24500 | 24450 | 22 |
| 283 | 20230727 | 141300 | 1979966300 | 24500 | 24450 | 24500 | 24450 | 560 |
| 284 | 20230727 | 141200 | 1966246400 | 24450 | 24500 | 24500 | 24450 | 18 |
| 285 | 20230727 | 141100 | 1965805750 | 24500 | 24450 | 24500 | 24450 | 87 |
| 286 | 20230727 | 141000 | 1963677900 | 24450 | 24350 | 24450 | 24350 | 218 |
| 287 | 20230727 | 140900 | 1958359800 | 24400 | 24400 | 24400 | 24300 | 2046 |
| 288 | 20230727 | 140800 | 1908532550 | 24350 | 24350 | 24400 | 24350 | 80 |
| 289 | 20230727 | 140700 | 1906583850 | 24400 | 24350 | 24400 | 24350 | 47 |
| 290 | 20230727 | 140600 | 1905437950 | 24400 | 24450 | 24450 | 24400 | 183 |
| 291 | 20230727 | 140500 | 1900972450 | 24450 | 24450 | 24450 | 24400 | 61 |
| 292 | 20230727 | 140400 | 1899482700 | 24450 | 24500 | 24500 | 24450 | 222 |
| 293 | 20230727 | 140300 | 1894054100 | 24450 | 24500 | 24500 | 24450 | 120 |
| 294 | 20230727 | 140200 | 1891116450 | 24500 | 24450 | 24500 | 24450 | 1435 |
| 295 | 20230727 | 140100 | 1855968300 | 24500 | 24750 | 24750 | 24400 | 4405 |
| 296 | 20230727 | 140000 | 1747806200 | 24750 | 24700 | 24750 | 24700 | 26 |
| 297 | 20230727 | 135900 | 1747163000 | 24700 | 24800 | 24800 | 24700 | 40 |
| 298 | 20230727 | 135800 | 1746173100 | 24750 | 24750 | 24800 | 24750 | 22 |
| 299 | 20230727 | 135700 | 1745628100 | 24750 | 24750 | 24800 | 24750 | 14 |
| 300 | 20230727 | 135600 | 1745281100 | 24750 | 24800 | 24800 | 24750 | 15 |
| 301 | 20230727 | 135500 | 1744909300 | 24750 | 24800 | 24800 | 24750 | 20 |
| 302 | 20230727 | 135400 | 1744413500 | 24750 | 24750 | 24800 | 24750 | 684 |
| 303 | 20230727 | 135300 | 1727482150 | 24750 | 24800 | 24800 | 24750 | 16 |
| 304 | 20230727 | 135200 | 1727085550 | 24750 | 24750 | 24800 | 24750 | 111 |
| 305 | 20230727 | 135100 | 1724335400 | 24800 | 24850 | 24850 | 24750 | 134 |
| 306 | 20230727 | 135000 | 1721012000 | 24850 | 24800 | 24850 | 24800 | 14 |
| 307 | 20230727 | 134900 | 1720664400 | 24850 | 24850 | 24850 | 24800 | 23 |
| 308 | 20230727 | 134800 | 1720093250 | 24850 | 24800 | 24850 | 24800 | 16 |
| 309 | 20230727 | 134700 | 1719695800 | 24850 | 24850 | 24850 | 24800 | 17 |
| 310 | 20230727 | 134600 | 1719273600 | 24850 | 24850 | 24900 | 24800 | 188 |
| 311 | 20230727 | 134500 | 1714601500 | 24900 | 24900 | 24900 | 24850 | 143 |
| 312 | 20230727 | 134400 | 1711046850 | 24850 | 24900 | 24900 | 24850 | 153 |
| 313 | 20230727 | 134300 | 1707243450 | 24900 | 24900 | 24900 | 24850 | 150 |
| 314 | 20230727 | 134200 | 1703513600 | 24900 | 24950 | 24950 | 24900 | 97 |
| 315 | 20230727 | 134100 | 1701097500 | 24950 | 24950 | 24950 | 24900 | 21 |
| 316 | 20230727 | 134000 | 1700573800 | 24950 | 24950 | 24950 | 24950 | 14 |
| 317 | 20230727 | 133900 | 1700224500 | 24950 | 24950 | 25000 | 24950 | 277 |
| 318 | 20230727 | 133800 | 1693307700 | 25000 | 25000 | 25000 | 24950 | 30 |
| 319 | 20230727 | 133700 | 1692558750 | 25000 | 24900 | 25000 | 24900 | 80 |
| 320 | 20230727 | 133600 | 1690566500 | 24900 | 24850 | 24900 | 24850 | 309 |
| 321 | 20230727 | 133500 | 1682884550 | 24850 | 24950 | 24950 | 24850 | 65 |
| 322 | 20230727 | 133400 | 1681268700 | 24850 | 24850 | 24950 | 24800 | 425 |
| 323 | 20230727 | 133300 | 1670706700 | 24850 | 24850 | 24850 | 24850 | 8 |
| 324 | 20230727 | 133200 | 1670507900 | 24850 | 24800 | 24850 | 24800 | 161 |
| 325 | 20230727 | 133100 | 1666514850 | 24800 | 24800 | 24800 | 24800 | 854 |
| 326 | 20230727 | 133000 | 1645335650 | 24750 | 24800 | 24800 | 24750 | 13 |
| 327 | 20230727 | 132900 | 1645013300 | 24800 | 24750 | 24800 | 24750 | 14 |
| 328 | 20230727 | 132800 | 1644666250 | 24750 | 24800 | 24800 | 24750 | 17 |
| 329 | 20230727 | 132700 | 1644244750 | 24800 | 24750 | 24800 | 24750 | 39 |
| 330 | 20230727 | 132600 | 1643277700 | 24750 | 24800 | 24800 | 24750 | 163 |
| 331 | 20230727 | 132500 | 1639235400 | 24800 | 24800 | 24800 | 24750 | 23 |
| 332 | 20230727 | 132400 | 1638665100 | 24800 | 24800 | 24800 | 24750 | 15 |
| 333 | 20230727 | 132300 | 1638293150 | 24800 | 24850 | 24850 | 24800 | 963 |
| 334 | 20230727 | 132200 | 1614406350 | 24900 | 25000 | 25000 | 24850 | 1646 |
| 335 | 20230727 | 132100 | 1573264550 | 25050 | 25050 | 25050 | 25050 | 9 |
| 336 | 20230727 | 132000 | 1573039100 | 25050 | 25050 | 25050 | 25050 | 73 |
| 337 | 20230727 | 131900 | 1571210450 | 25050 | 25050 | 25050 | 25000 | 36 |
| 338 | 20230727 | 131800 | 1570308750 | 25050 | 25050 | 25050 | 25050 | 42 |
| 339 | 20230727 | 131700 | 1569256650 | 25050 | 25050 | 25050 | 25050 | 38 |
| 340 | 20230727 | 131600 | 1568304750 | 25050 | 25050 | 25050 | 25050 | 108 |
| 341 | 20230727 | 131500 | 1565599350 | 25050 | 25000 | 25100 | 24950 | 1961 |
| 342 | 20230727 | 131400 | 1516591950 | 25000 | 24950 | 25000 | 24900 | 641 |
| 343 | 20230727 | 131300 | 1500608850 | 24950 | 24950 | 24950 | 24900 | 1312 |
| 344 | 20230727 | 131200 | 1467918400 | 24900 | 24900 | 24950 | 24900 | 426 |
| 345 | 20230727 | 131100 | 1457304350 | 24900 | 24900 | 24900 | 24900 | 6 |
| 346 | 20230727 | 131000 | 1457154950 | 24900 | 24850 | 24900 | 24850 | 182 |
| 347 | 20230727 | 130900 | 1452631550 | 24850 | 24850 | 24900 | 24850 | 1172 |
| 348 | 20230727 | 130800 | 1423494600 | 24850 | 24850 | 24900 | 24850 | 140 |
| 349 | 20230727 | 130700 | 1420015500 | 24900 | 24900 | 24900 | 24900 | 10 |
| 350 | 20230727 | 130600 | 1419766500 | 24900 | 24950 | 25000 | 24900 | 1096 |
| 351 | 20230727 | 130500 | 1392430500 | 24950 | 24850 | 24950 | 24850 | 1711 |
| 352 | 20230727 | 130400 | 1349822250 | 24850 | 24800 | 24850 | 24750 | 599 |
| 353 | 20230727 | 130300 | 1334943050 | 24800 | 24750 | 24800 | 24750 | 579 |
| 354 | 20230727 | 130200 | 1320591800 | 24750 | 24750 | 24750 | 24750 | 9 |
| 355 | 20230727 | 130100 | 1320369050 | 24700 | 24650 | 24700 | 24650 | 308 |
| 356 | 20230727 | 130000 | 1312775650 | 24650 | 24650 | 24650 | 24650 | 134 |
| 357 | 20230727 | 125900 | 1309472550 | 24700 | 24650 | 24700 | 24650 | 25 |
| 358 | 20230727 | 125800 | 1308855350 | 24700 | 24650 | 24700 | 24600 | 501 |
| 359 | 20230727 | 125700 | 1296505700 | 24650 | 24600 | 24650 | 24600 | 10 |
| 360 | 20230727 | 125600 | 1296259350 | 24650 | 24650 | 24650 | 24600 | 19 |
| 361 | 20230727 | 125500 | 1295791200 | 24650 | 24650 | 24650 | 24600 | 17 |
| 362 | 20230727 | 125400 | 1295372250 | 24650 | 24650 | 24650 | 24600 | 20 |
| 363 | 20230727 | 125300 | 1294879450 | 24600 | 24650 | 24650 | 24600 | 17 |
| 364 | 20230727 | 125200 | 1294460650 | 24650 | 24650 | 24650 | 24600 | 24 |
| 365 | 20230727 | 125100 | 1293869350 | 24650 | 24650 | 24650 | 24600 | 35 |
| 366 | 20230727 | 125000 | 1293007550 | 24650 | 24650 | 24650 | 24600 | 15 |
| 367 | 20230727 | 124900 | 1292637900 | 24650 | 24650 | 24650 | 24600 | 15 |
| 368 | 20230727 | 124800 | 1292268300 | 24600 | 24600 | 24650 | 24600 | 15 |
| 369 | 20230727 | 124700 | 1291898800 | 24650 | 24650 | 24650 | 24650 | 12 |
| 370 | 20230727 | 124600 | 1291603000 | 24650 | 24650 | 24650 | 24650 | 6 |
| 371 | 20230727 | 124500 | 1291455100 | 24650 | 24650 | 24650 | 24550 | 642 |
| 372 | 20230727 | 124400 | 1275653400 | 24700 | 24700 | 24700 | 24700 | 8 |
| 373 | 20230727 | 124300 | 1275455800 | 24700 | 24750 | 24750 | 24700 | 262 |
| 374 | 20230727 | 124200 | 1268976350 | 24750 | 24750 | 24750 | 24750 | 11 |
| 375 | 20230727 | 124100 | 1268704100 | 24750 | 24700 | 24750 | 24700 | 48 |
| 376 | 20230727 | 124000 | 1267517200 | 24650 | 24600 | 24650 | 24550 | 312 |
| 377 | 20230727 | 123900 | 1259843450 | 24600 | 24600 | 24600 | 24600 | 922 |
| 378 | 20230727 | 123800 | 1237162250 | 24600 | 24600 | 24600 | 24600 | 16 |
| 379 | 20230727 | 123700 | 1236768650 | 24600 | 24600 | 24600 | 24600 | 10 |
| 380 | 20230727 | 123600 | 1236522650 | 24600 | 24600 | 24600 | 24600 | 37 |
| 381 | 20230727 | 123500 | 1235612450 | 24600 | 24550 | 24600 | 24550 | 649 |
| 382 | 20230727 | 123400 | 1219674300 | 24550 | 24500 | 24550 | 24500 | 670 |
| 383 | 20230727 | 123300 | 1203258850 | 24500 | 24500 | 24500 | 24500 | 20 |
| 384 | 20230727 | 123200 | 1202768850 | 24500 | 24500 | 24500 | 24500 | 1433 |
| 385 | 20230727 | 123100 | 1167660350 | 24500 | 24500 | 24500 | 24500 | 2364 |
| 386 | 20230727 | 123000 | 1109742350 | 24500 | 24500 | 24500 | 24500 | 293 |
| 387 | 20230727 | 122900 | 1102563850 | 24500 | 24450 | 24550 | 24450 | 1411 |
| 388 | 20230727 | 122800 | 1068037950 | 24450 | 24550 | 25000 | 24450 | 4522 |
| 389 | 20230727 | 122700 | 955928500 | 24550 | 24550 | 24550 | 24550 | 10 |
| 390 | 20230727 | 122600 | 955683000 | 24550 | 24550 | 24550 | 24500 | 34 |
| 391 | 20230727 | 122500 | 954849400 | 24500 | 24400 | 24600 | 24400 | 769 |
| 392 | 20230727 | 122400 | 935986850 | 24400 | 24400 | 24400 | 24350 | 15 |
| 393 | 20230727 | 122300 | 935620950 | 24400 | 24400 | 24400 | 24400 | 9 |
| 394 | 20230727 | 122200 | 935401350 | 24400 | 24400 | 24400 | 24400 | 16 |
| 395 | 20230727 | 122100 | 935010950 | 24350 | 24400 | 24400 | 24350 | 12 |
| 396 | 20230727 | 122000 | 934718250 | 24400 | 24400 | 24400 | 24400 | 21 |
| 397 | 20230727 | 121900 | 934205850 | 24400 | 24400 | 24400 | 24400 | 12 |
| 398 | 20230727 | 121800 | 933913050 | 24400 | 24400 | 24400 | 24400 | 7 |
| 399 | 20230727 | 121700 | 933742250 | 24400 | 24400 | 24400 | 24400 | 11 |
| 400 | 20230727 | 121600 | 933473850 | 24350 | 24400 | 24400 | 24350 | 86 |
| 401 | 20230727 | 121500 | 931379200 | 24400 | 24450 | 24450 | 24400 | 220 |
| 402 | 20230727 | 121400 | 926010650 | 24450 | 24450 | 24450 | 24450 | 6 |
| 403 | 20230727 | 121300 | 925863950 | 24450 | 24450 | 24450 | 24450 | 43 |
| 404 | 20230727 | 121200 | 924812600 | 24450 | 24450 | 24450 | 24450 | 5 |
| 405 | 20230727 | 121100 | 924690350 | 24450 | 24400 | 24450 | 24400 | 294 |
| 406 | 20230727 | 121000 | 917515600 | 24450 | 24500 | 24500 | 24450 | 148 |
| 407 | 20230727 | 120900 | 913896500 | 24500 | 24500 | 24550 | 24450 | 115 |
| 408 | 20230727 | 120800 | 911081950 | 24550 | 24550 | 24550 | 24550 | 15 |
| 409 | 20230727 | 120700 | 910713700 | 24550 | 24600 | 24600 | 24550 | 47 |
| 410 | 20230727 | 120600 | 909559550 | 24600 | 24600 | 24600 | 24600 | 8 |
| 411 | 20230727 | 120500 | 909362750 | 24550 | 24550 | 24550 | 24550 | 9 |
| 412 | 20230727 | 120400 | 909141800 | 24550 | 24600 | 24600 | 24550 | 6 |
| 413 | 20230727 | 120300 | 908994250 | 24600 | 24450 | 24600 | 24450 | 216 |
| 414 | 20230727 | 120200 | 903706050 | 24450 | 24500 | 24500 | 24400 | 167 |
| 415 | 20230727 | 120100 | 899625750 | 24500 | 24650 | 24650 | 24500 | 293 |
| 416 | 20230727 | 120000 | 892418550 | 24650 | 24600 | 24650 | 24600 | 8 |
| 417 | 20230727 | 115900 | 892221450 | 24650 | 24650 | 24650 | 24650 | 18 |
| 418 | 20230727 | 115800 | 891777750 | 24650 | 24650 | 24650 | 24650 | 9 |
| 419 | 20230727 | 115700 | 891555900 | 24650 | 24650 | 24650 | 24600 | 19 |
| 420 | 20230727 | 115600 | 891087900 | 24600 | 24650 | 24650 | 24600 | 10 |
| 421 | 20230727 | 115500 | 890841450 | 24650 | 24650 | 24650 | 24650 | 9 |
| 422 | 20230727 | 115400 | 890619600 | 24650 | 24650 | 24650 | 24650 | 12 |
| 423 | 20230727 | 115300 | 890323800 | 24650 | 24650 | 24650 | 24650 | 8 |
| 424 | 20230727 | 115200 | 890126600 | 24650 | 24650 | 24650 | 24650 | 11 |
| 425 | 20230727 | 115100 | 889855450 | 24650 | 24650 | 24650 | 24650 | 11 |
| 426 | 20230727 | 115000 | 889584300 | 24650 | 24700 | 24700 | 24600 | 291 |
| 427 | 20230727 | 114900 | 882405550 | 24700 | 24650 | 24700 | 24600 | 50 |
| 428 | 20230727 | 114800 | 881172950 | 24650 | 24650 | 24650 | 24650 | 9 |
| 429 | 20230727 | 114700 | 880951100 | 24650 | 24700 | 24700 | 24600 | 47 |
| 430 | 20230727 | 114600 | 879793300 | 24700 | 24450 | 24700 | 24450 | 600 |
| 431 | 20230727 | 114500 | 865113350 | 24450 | 24550 | 24550 | 24450 | 153 |
| 432 | 20230727 | 114400 | 861368650 | 24550 | 24600 | 24650 | 24500 | 224 |
| 433 | 20230727 | 114300 | 855875650 | 24650 | 24700 | 24700 | 24650 | 678 |
| 434 | 20230727 | 114200 | 839162750 | 24700 | 24750 | 24800 | 24700 | 191 |
| 435 | 20230727 | 114100 | 834439900 | 24800 | 24800 | 24800 | 24700 | 60 |
| 436 | 20230727 | 114000 | 832955950 | 24750 | 24750 | 24750 | 24700 | 78 |
| 437 | 20230727 | 113900 | 831026250 | 24750 | 24700 | 24750 | 24700 | 22 |
| 438 | 20230727 | 113800 | 830482450 | 24750 | 24750 | 24750 | 24700 | 12 |
| 439 | 20230727 | 113700 | 830185500 | 24750 | 24750 | 24800 | 24700 | 511 |
| 440 | 20230727 | 113600 | 817537950 | 24700 | 24650 | 24750 | 24600 | 425 |
| 441 | 20230727 | 113500 | 807048650 | 24650 | 24600 | 24650 | 24600 | 409 |
| 442 | 20230727 | 113400 | 796979550 | 24600 | 24600 | 24600 | 24550 | 34 |
| 443 | 20230727 | 113300 | 796144400 | 24600 | 24500 | 24600 | 24500 | 242 |
| 444 | 20230727 | 113200 | 790203150 | 24550 | 24550 | 24550 | 24500 | 83 |
| 445 | 20230727 | 113100 | 788169050 | 24550 | 24500 | 24550 | 24450 | 733 |
| 446 | 20230727 | 113000 | 770223750 | 24500 | 24500 | 24500 | 24500 | 11 |
| 447 | 20230727 | 112900 | 769954250 | 24500 | 24500 | 24500 | 24500 | 10 |
| 448 | 20230727 | 112800 | 769709250 | 24450 | 24450 | 24450 | 24450 | 24 |
| 449 | 20230727 | 112700 | 769122450 | 24450 | 24450 | 24450 | 24450 | 112 |
| 450 | 20230727 | 112600 | 766384050 | 24450 | 24500 | 24500 | 24400 | 115 |
| 451 | 20230727 | 112500 | 763575250 | 24500 | 24450 | 24500 | 24450 | 117 |
| 452 | 20230727 | 112400 | 760714300 | 24500 | 24450 | 24500 | 24400 | 942 |
| 453 | 20230727 | 112300 | 737684250 | 24450 | 24400 | 24450 | 24400 | 605 |
| 454 | 20230727 | 112200 | 722922100 | 24400 | 24350 | 24400 | 24350 | 727 |
| 455 | 20230727 | 112100 | 705219500 | 24350 | 24400 | 24400 | 24350 | 94 |
| 456 | 20230727 | 112000 | 702930200 | 24400 | 24450 | 24450 | 24400 | 279 |
| 457 | 20230727 | 111900 | 696122350 | 24400 | 24450 | 24450 | 24400 | 44 |
| 458 | 20230727 | 111800 | 695048250 | 24450 | 24400 | 24450 | 24400 | 441 |
| 459 | 20230727 | 111700 | 684277400 | 24400 | 24350 | 24400 | 24350 | 146 |
| 460 | 20230727 | 111600 | 680721300 | 24350 | 24350 | 24350 | 24350 | 10 |
| 461 | 20230727 | 111500 | 680477800 | 24350 | 24300 | 24350 | 24300 | 216 |
| 462 | 20230727 | 111400 | 675228700 | 24300 | 24300 | 24300 | 24300 | 26 |
| 463 | 20230727 | 111300 | 674596900 | 24300 | 24250 | 24300 | 24250 | 90 |
| 464 | 20230727 | 111200 | 672413900 | 24250 | 24250 | 24250 | 24250 | 959 |
| 465 | 20230727 | 111100 | 649158150 | 24300 | 24300 | 24300 | 24300 | 30 |
| 466 | 20230727 | 111000 | 648429150 | 24300 | 24250 | 24300 | 24200 | 555 |
| 467 | 20230727 | 110900 | 634968950 | 24250 | 24300 | 24300 | 24250 | 641 |
| 468 | 20230727 | 110800 | 619424350 | 24300 | 24300 | 24300 | 24300 | 44 |
| 469 | 20230727 | 110700 | 618355150 | 24300 | 24300 | 24300 | 24300 | 41 |
| 470 | 20230727 | 110600 | 617358850 | 24300 | 24300 | 24300 | 24300 | 96 |
| 471 | 20230727 | 110500 | 615026050 | 24300 | 24300 | 24300 | 24300 | 14 |
| 472 | 20230727 | 110400 | 614685850 | 24300 | 24300 | 24300 | 24300 | 11 |
| 473 | 20230727 | 110300 | 614418550 | 24300 | 24300 | 24300 | 24300 | 21 |
| 474 | 20230727 | 110200 | 613908250 | 24300 | 24300 | 24300 | 24300 | 511 |
| 475 | 20230727 | 110100 | 601490950 | 24300 | 24300 | 24300 | 24300 | 58 |
| 476 | 20230727 | 110000 | 600081550 | 24300 | 24300 | 24350 | 24300 | 88 |
| 477 | 20230727 | 105900 | 597942900 | 24300 | 24300 | 24300 | 24250 | 58 |
| 478 | 20230727 | 105800 | 596533900 | 24300 | 24300 | 24300 | 24300 | 9 |
| 479 | 20230727 | 105700 | 596315200 | 24300 | 24300 | 24350 | 24300 | 153 |
| 480 | 20230727 | 105600 | 592597200 | 24300 | 24250 | 24350 | 24250 | 44 |
| 481 | 20230727 | 105500 | 591528700 | 24300 | 24250 | 24300 | 24250 | 386 |
| 482 | 20230727 | 105400 | 582148950 | 24300 | 24300 | 24300 | 24300 | 10 |
| 483 | 20230727 | 105300 | 581905950 | 24300 | 24300 | 24300 | 24250 | 12 |
| 484 | 20230727 | 105200 | 581614450 | 24300 | 24300 | 24300 | 24300 | 10 |
| 485 | 20230727 | 105100 | 581371450 | 24300 | 24300 | 24300 | 24300 | 11 |
| 486 | 20230727 | 105000 | 581104150 | 24300 | 24300 | 24300 | 24250 | 32 |
| 487 | 20230727 | 104900 | 580327650 | 24300 | 24300 | 24300 | 24300 | 14 |
| 488 | 20230727 | 104800 | 579987450 | 24300 | 24300 | 24300 | 24250 | 75 |
| 489 | 20230727 | 104700 | 578168150 | 24300 | 24300 | 24300 | 24300 | 13 |
| 490 | 20230727 | 104600 | 577852250 | 24300 | 24300 | 24300 | 24300 | 10 |
| 491 | 20230727 | 104500 | 577609250 | 24300 | 24300 | 24300 | 24300 | 7 |
| 492 | 20230727 | 104400 | 577439150 | 24300 | 24300 | 24300 | 24300 | 5 |
| 493 | 20230727 | 104300 | 577317650 | 24300 | 24300 | 24300 | 24150 | 329 |
| 494 | 20230727 | 104200 | 569352050 | 24300 | 24250 | 24300 | 24250 | 24 |
| 495 | 20230727 | 104100 | 568769600 | 24250 | 24250 | 24250 | 24250 | 50 |
| 496 | 20230727 | 104000 | 567557100 | 24200 | 24150 | 24200 | 24150 | 27 |
| 497 | 20230727 | 103900 | 566903750 | 24200 | 24150 | 24200 | 24150 | 401 |
| 498 | 20230727 | 103800 | 557219400 | 24150 | 24300 | 24300 | 24000 | 1634 |
| 499 | 20230727 | 103700 | 517681750 | 24350 | 24300 | 24350 | 24300 | 13 |
| 500 | 20230727 | 103600 | 517365350 | 24350 | 24350 | 24350 | 24350 | 11 |
| 501 | 20230727 | 103500 | 517097500 | 24350 | 24350 | 24350 | 24350 | 38 |
| 502 | 20230727 | 103400 | 516172200 | 24300 | 24300 | 24350 | 24300 | 63 |
| 503 | 20230727 | 103300 | 514640850 | 24350 | 24350 | 24350 | 24350 | 10 |
| 504 | 20230727 | 103200 | 514397350 | 24350 | 24350 | 24350 | 24350 | 41 |
| 505 | 20230727 | 103100 | 513399000 | 24350 | 24300 | 24350 | 24300 | 13 |
| 506 | 20230727 | 103000 | 513082600 | 24350 | 24350 | 24350 | 24350 | 10 |
| 507 | 20230727 | 102900 | 512839100 | 24350 | 24350 | 24350 | 24350 | 14 |
| 508 | 20230727 | 102800 | 512498200 | 24350 | 24350 | 24350 | 24350 | 14 |
| 509 | 20230727 | 102700 | 512157300 | 24350 | 24350 | 24350 | 24350 | 8 |
| 510 | 20230727 | 102600 | 511962500 | 24350 | 24350 | 24350 | 24350 | 21 |
| 511 | 20230727 | 102500 | 511451150 | 24350 | 24350 | 24350 | 24350 | 13 |
| 512 | 20230727 | 102400 | 511134600 | 24350 | 24350 | 24350 | 24350 | 275 |
| 513 | 20230727 | 102300 | 504438350 | 24350 | 24350 | 24350 | 24300 | 16 |
| 514 | 20230727 | 102200 | 504048800 | 24350 | 24300 | 24350 | 24300 | 43 |
| 515 | 20230727 | 102100 | 503002550 | 24300 | 24250 | 24300 | 24250 | 298 |
| 516 | 20230727 | 102000 | 495772700 | 24250 | 24250 | 24300 | 24200 | 32 |
| 517 | 20230727 | 101900 | 494997500 | 24300 | 24200 | 24350 | 24200 | 8 |
| 518 | 20230727 | 101800 | 494803000 | 24350 | 24350 | 24350 | 24200 | 363 |
| 519 | 20230727 | 101700 | 485983900 | 24350 | 24350 | 24350 | 24350 | 14 |
| 520 | 20230727 | 101600 | 485643000 | 24350 | 24350 | 24350 | 24350 | 31 |
| 521 | 20230727 | 101500 | 484888150 | 24350 | 24400 | 24400 | 24350 | 73 |
| 522 | 20230727 | 101400 | 483110300 | 24400 | 24450 | 24450 | 24400 | 81 |
| 523 | 20230727 | 101300 | 481133400 | 24450 | 24400 | 24450 | 24400 | 137 |
| 524 | 20230727 | 101200 | 477788900 | 24400 | 24400 | 24400 | 24350 | 20 |
| 525 | 20230727 | 101100 | 477301400 | 24350 | 24350 | 24350 | 24300 | 134 |
| 526 | 20230727 | 101000 | 474039250 | 24350 | 24450 | 24450 | 24350 | 51 |
| 527 | 20230727 | 100900 | 472795050 | 24450 | 24400 | 24450 | 24400 | 1207 |
| 528 | 20230727 | 100800 | 443318800 | 24350 | 24350 | 24350 | 24300 | 170 |
| 529 | 20230727 | 100700 | 439179500 | 24300 | 24250 | 24350 | 24200 | 451 |
| 530 | 20230727 | 100600 | 428227050 | 24250 | 24200 | 24250 | 24150 | 50 |
| 531 | 20230727 | 100500 | 427016050 | 24200 | 24200 | 24200 | 24150 | 35 |
| 532 | 20230727 | 100400 | 426170300 | 24250 | 24200 | 24250 | 24200 | 224 |
| 533 | 20230727 | 100300 | 420749300 | 24200 | 24250 | 24250 | 24200 | 70 |
| 534 | 20230727 | 100200 | 419053350 | 24200 | 24300 | 24300 | 24200 | 10 |
| 535 | 20230727 | 100100 | 418810850 | 24300 | 24250 | 24300 | 24200 | 942 |
| 536 | 20230727 | 100000 | 395955450 | 24200 | 24200 | 24250 | 24150 | 326 |
| 537 | 20230727 | 095900 | 388066150 | 24150 | 24150 | 24150 | 24150 | 170 |
| 538 | 20230727 | 095800 | 383960650 | 24200 | 24150 | 24200 | 24100 | 172 |
| 539 | 20230727 | 095700 | 379808700 | 24150 | 24200 | 24200 | 24100 | 60 |
| 540 | 20230727 | 095600 | 378359600 | 24150 | 24150 | 24200 | 24100 | 93 |
| 541 | 20230727 | 095500 | 376113700 | 24150 | 24150 | 24150 | 24100 | 50 |
| 542 | 20230727 | 095400 | 374906400 | 24100 | 24100 | 24150 | 24100 | 17 |
| 543 | 20230727 | 095300 | 374496250 | 24150 | 24100 | 24200 | 24100 | 47 |
| 544 | 20230727 | 095200 | 373361300 | 24150 | 24100 | 24150 | 24100 | 239 |
| 545 | 20230727 | 095100 | 367591500 | 24150 | 24100 | 24150 | 24050 | 223 |
| 546 | 20230727 | 095000 | 362217350 | 24100 | 24050 | 24100 | 24050 | 67 |
| 547 | 20230727 | 094900 | 360605750 | 24050 | 24100 | 24100 | 24050 | 93 |
| 548 | 20230727 | 094800 | 358364900 | 24050 | 24050 | 24150 | 24050 | 132 |
| 549 | 20230727 | 094700 | 355183900 | 24100 | 24100 | 24100 | 24050 | 35 |
| 550 | 20230727 | 094600 | 354340550 | 24050 | 24050 | 24100 | 24050 | 115 |
| 551 | 20230727 | 094500 | 351572050 | 24100 | 24050 | 24100 | 24050 | 117 |
| 552 | 20230727 | 094400 | 348757550 | 24050 | 24100 | 24100 | 24000 | 269 |
| 553 | 20230727 | 094300 | 342279200 | 24050 | 24000 | 24050 | 24000 | 314 |
| 554 | 20230727 | 094200 | 334735400 | 24000 | 24000 | 24050 | 24000 | 155 |
| 555 | 20230727 | 094100 | 331014900 | 23950 | 23900 | 24000 | 23900 | 236 |
| 556 | 20230727 | 094000 | 325355850 | 23950 | 23900 | 23950 | 23900 | 63 |
| 557 | 20230727 | 093900 | 323849650 | 23900 | 23900 | 23900 | 23850 | 44 |
| 558 | 20230727 | 093800 | 322798300 | 23850 | 23800 | 23850 | 23750 | 49 |
| 559 | 20230727 | 093700 | 321632200 | 23750 | 23700 | 23800 | 23700 | 68 |
| 560 | 20230727 | 093600 | 320019900 | 23700 | 23800 | 23800 | 23650 | 14 |
| 561 | 20230727 | 093500 | 319688100 | 23650 | 23650 | 23700 | 23650 | 108 |
| 562 | 20230727 | 093400 | 317129700 | 23700 | 23800 | 23800 | 23700 | 34 |
| 563 | 20230727 | 093300 | 316322700 | 23800 | 23750 | 23800 | 23700 | 292 |
| 564 | 20230727 | 093200 | 309378400 | 23800 | 23850 | 23850 | 23750 | 65 |
| 565 | 20230727 | 093100 | 307831850 | 23800 | 23800 | 23800 | 23750 | 135 |
| 566 | 20230727 | 093000 | 304619800 | 23700 | 23750 | 23800 | 23650 | 156 |
| 567 | 20230727 | 092900 | 300919100 | 23750 | 23700 | 23750 | 23650 | 82 |
| 568 | 20230727 | 092800 | 298975750 | 23650 | 23700 | 23700 | 23650 | 19 |
| 569 | 20230727 | 092700 | 298525850 | 23700 | 23700 | 23700 | 23650 | 160 |
| 570 | 20230727 | 092600 | 294734050 | 23700 | 23650 | 23700 | 23650 | 100 |
| 571 | 20230727 | 092500 | 292364200 | 23550 | 23600 | 23600 | 23550 | 216 |
| 572 | 20230727 | 092400 | 287267650 | 23650 | 23600 | 23650 | 23600 | 23 |
| 573 | 20230727 | 092300 | 286724650 | 23650 | 23700 | 23700 | 23650 | 120 |
| 574 | 20230727 | 092200 | 283885850 | 23650 | 23500 | 23650 | 23500 | 1202 |
| 575 | 20230727 | 092100 | 255619400 | 23500 | 23500 | 23550 | 23500 | 429 |
| 576 | 20230727 | 092000 | 245530400 | 23500 | 23650 | 23700 | 23500 | 1712 |
| 577 | 20230727 | 091900 | 205191550 | 23700 | 23650 | 23700 | 23650 | 7 |
| 578 | 20230727 | 091800 | 205025800 | 23650 | 23700 | 23700 | 23650 | 62 |
| 579 | 20230727 | 091700 | 203558450 | 23750 | 23700 | 23750 | 23700 | 7 |
| 580 | 20230727 | 091600 | 203392350 | 23750 | 23800 | 23800 | 23750 | 70 |
| 581 | 20230727 | 091500 | 201727550 | 23850 | 23850 | 23850 | 23850 | 26 |
| 582 | 20230727 | 091400 | 201107450 | 23900 | 23900 | 23900 | 23850 | 106 |
| 583 | 20230727 | 091300 | 198575450 | 23900 | 23900 | 23900 | 23900 | 28 |
| 584 | 20230727 | 091200 | 197906250 | 23900 | 23900 | 23900 | 23900 | 81 |
| 585 | 20230727 | 091100 | 195970350 | 23900 | 23900 | 23900 | 23900 | 3 |
| 586 | 20230727 | 091000 | 195898650 | 23950 | 23950 | 23950 | 23950 | 354 |
| 587 | 20230727 | 090900 | 187420350 | 23950 | 24000 | 24000 | 23950 | 50 |
| 588 | 20230727 | 090800 | 186220450 | 24100 | 23950 | 24100 | 23950 | 2248 |
| 589 | 20230727 | 090700 | 132363600 | 23950 | 24050 | 24050 | 23950 | 304 |
| 590 | 20230727 | 090600 | 125065700 | 24050 | 23950 | 24050 | 23950 | 364 |
| 591 | 20230727 | 090500 | 116330900 | 23950 | 23950 | 23950 | 23950 | 537 |
| 592 | 20230727 | 090400 | 103469750 | 23800 | 23750 | 24150 | 23750 | 2311 |
| 593 | 20230727 | 090300 | 48254900 | 23700 | 23700 | 23750 | 23700 | 232 |
| 594 | 20230727 | 090200 | 42756150 | 23650 | 23600 | 23650 | 23600 | 212 |
| 595 | 20230727 | 090100 | 37749900 | 23550 | 23600 | 23600 | 23500 | 111 |
| 596 | 20230727 | 090000 | 35138350 | 23600 | 23500 | 23600 | 23450 | 1495 |