34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 3 | 20230727 | 184800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 4 | 20230727 | 184700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 5 | 20230727 | 184600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 6 | 20230727 | 184500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 7 | 20230727 | 184400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 8 | 20230727 | 184300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 9 | 20230727 | 184200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 10 | 20230727 | 184100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 11 | 20230727 | 184000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 12 | 20230727 | 183900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 13 | 20230727 | 183800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 14 | 20230727 | 183700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 15 | 20230727 | 183600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 16 | 20230727 | 183500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 17 | 20230727 | 183400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 18 | 20230727 | 183300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 19 | 20230727 | 183200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 20 | 20230727 | 183100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 21 | 20230727 | 183000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 22 | 20230727 | 182900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 23 | 20230727 | 182800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 24 | 20230727 | 182700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 25 | 20230727 | 182600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 26 | 20230727 | 182500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 27 | 20230727 | 182400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 28 | 20230727 | 182300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 29 | 20230727 | 182200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 30 | 20230727 | 182100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 31 | 20230727 | 182000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 32 | 20230727 | 181900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 33 | 20230727 | 181800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 34 | 20230727 | 181700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 35 | 20230727 | 181600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 36 | 20230727 | 181500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 37 | 20230727 | 181400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 38 | 20230727 | 181300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 39 | 20230727 | 181200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 40 | 20230727 | 181100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 41 | 20230727 | 181000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 42 | 20230727 | 180900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 43 | 20230727 | 180800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 44 | 20230727 | 180700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 45 | 20230727 | 180600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 46 | 20230727 | 180500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 47 | 20230727 | 180400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 48 | 20230727 | 180300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 49 | 20230727 | 180200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 50 | 20230727 | 180100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 51 | 20230727 | 180000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 52 | 20230727 | 175900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 53 | 20230727 | 175800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 54 | 20230727 | 175700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 55 | 20230727 | 175600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 56 | 20230727 | 175500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 57 | 20230727 | 175400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 58 | 20230727 | 175300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 59 | 20230727 | 175200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 60 | 20230727 | 175100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 61 | 20230727 | 175000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 62 | 20230727 | 174900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 63 | 20230727 | 174800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 64 | 20230727 | 174700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 65 | 20230727 | 174600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 66 | 20230727 | 174500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 67 | 20230727 | 174400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 68 | 20230727 | 174300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 69 | 20230727 | 174200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 70 | 20230727 | 174100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 71 | 20230727 | 174000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 72 | 20230727 | 173900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 73 | 20230727 | 173800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 74 | 20230727 | 173700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 75 | 20230727 | 173600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 76 | 20230727 | 173500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 77 | 20230727 | 173400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 78 | 20230727 | 173300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 79 | 20230727 | 173200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 80 | 20230727 | 173100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 81 | 20230727 | 173000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 82 | 20230727 | 172900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 83 | 20230727 | 172800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 84 | 20230727 | 172700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 85 | 20230727 | 172600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 86 | 20230727 | 172500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 87 | 20230727 | 172400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 88 | 20230727 | 172300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 89 | 20230727 | 172200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 90 | 20230727 | 172100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 91 | 20230727 | 172000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 92 | 20230727 | 171900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 93 | 20230727 | 171800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 94 | 20230727 | 171700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 95 | 20230727 | 171600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 96 | 20230727 | 171500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 97 | 20230727 | 171400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 98 | 20230727 | 171300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 99 | 20230727 | 171200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 100 | 20230727 | 171100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 101 | 20230727 | 171000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 102 | 20230727 | 170900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 103 | 20230727 | 170800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 104 | 20230727 | 170700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 105 | 20230727 | 170600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 106 | 20230727 | 170500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 107 | 20230727 | 170400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 108 | 20230727 | 170300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 109 | 20230727 | 170200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 110 | 20230727 | 170100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 111 | 20230727 | 170000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 112 | 20230727 | 165900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 113 | 20230727 | 165800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 114 | 20230727 | 165700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 115 | 20230727 | 165600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 116 | 20230727 | 165500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 117 | 20230727 | 165400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 118 | 20230727 | 165300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 119 | 20230727 | 165200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 120 | 20230727 | 165100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 121 | 20230727 | 165000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 122 | 20230727 | 164900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 123 | 20230727 | 164800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 124 | 20230727 | 164700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 125 | 20230727 | 164600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 126 | 20230727 | 164500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 127 | 20230727 | 164400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 128 | 20230727 | 164300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 129 | 20230727 | 164200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 130 | 20230727 | 164100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 131 | 20230727 | 164000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 132 | 20230727 | 163900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 133 | 20230727 | 163800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 134 | 20230727 | 163700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 135 | 20230727 | 163600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 136 | 20230727 | 163500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 137 | 20230727 | 163400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 138 | 20230727 | 163300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 139 | 20230727 | 163200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 140 | 20230727 | 163100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 141 | 20230727 | 163000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 142 | 20230727 | 162900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 143 | 20230727 | 162800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 144 | 20230727 | 162700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 145 | 20230727 | 162600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 146 | 20230727 | 162500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 147 | 20230727 | 162400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 148 | 20230727 | 162300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 149 | 20230727 | 162200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 150 | 20230727 | 162100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 151 | 20230727 | 162000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 152 | 20230727 | 161900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 153 | 20230727 | 161800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 154 | 20230727 | 161700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 155 | 20230727 | 161600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 156 | 20230727 | 161500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 157 | 20230727 | 161400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 158 | 20230727 | 161300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 159 | 20230727 | 161200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 160 | 20230727 | 161100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 161 | 20230727 | 161000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 162 | 20230727 | 160900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 163 | 20230727 | 160800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 164 | 20230727 | 160700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 165 | 20230727 | 160600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 166 | 20230727 | 160500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 167 | 20230727 | 160400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 168 | 20230727 | 160300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 169 | 20230727 | 160200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 170 | 20230727 | 160100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 171 | 20230727 | 160000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 172 | 20230727 | 155900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 173 | 20230727 | 155800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 174 | 20230727 | 155700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 175 | 20230727 | 155600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 176 | 20230727 | 155500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 177 | 20230727 | 155400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 178 | 20230727 | 155300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 179 | 20230727 | 155200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 180 | 20230727 | 155100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 181 | 20230727 | 155000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 182 | 20230727 | 154900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 183 | 20230727 | 154800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 184 | 20230727 | 154700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 185 | 20230727 | 154600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 186 | 20230727 | 154500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 187 | 20230727 | 154400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 188 | 20230727 | 154300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 189 | 20230727 | 154200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 190 | 20230727 | 154100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 191 | 20230727 | 154000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 192 | 20230727 | 153900 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 193 | 20230727 | 153800 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 194 | 20230727 | 153700 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 195 | 20230727 | 153600 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 196 | 20230727 | 153500 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 197 | 20230727 | 153400 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 198 | 20230727 | 153300 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 199 | 20230727 | 153200 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 200 | 20230727 | 153100 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 201 | 20230727 | 153000 | 45603348000 | 491000 | 491000 | 491000 | 491000 | 4202 |
| 202 | 20230727 | 152900 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 203 | 20230727 | 152800 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 204 | 20230727 | 152700 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 205 | 20230727 | 152600 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 206 | 20230727 | 152500 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 207 | 20230727 | 152400 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 208 | 20230727 | 152300 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 209 | 20230727 | 152200 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 210 | 20230727 | 152100 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 211 | 20230727 | 152000 | 43540166000 | 491000 | 491000 | 491000 | 491000 | 0 |
| 212 | 20230727 | 151900 | 43540166000 | 491000 | 490500 | 491000 | 490000 | 470 |
| 213 | 20230727 | 151800 | 43309736500 | 490500 | 490500 | 490500 | 490000 | 247 |
| 214 | 20230727 | 151700 | 43188598500 | 491000 | 490500 | 491000 | 490000 | 475 |
| 215 | 20230727 | 151600 | 42955548500 | 490500 | 490500 | 490500 | 490000 | 122 |
| 216 | 20230727 | 151500 | 42895719500 | 490500 | 490000 | 490500 | 490000 | 193 |
| 217 | 20230727 | 151400 | 42801104500 | 490500 | 490500 | 490500 | 490000 | 377 |
| 218 | 20230727 | 151300 | 42616254000 | 490500 | 490000 | 490500 | 490000 | 372 |
| 219 | 20230727 | 151200 | 42433927500 | 490500 | 490000 | 490500 | 490000 | 87 |
| 220 | 20230727 | 151100 | 42391270000 | 490500 | 490500 | 490500 | 490000 | 371 |
| 221 | 20230727 | 151000 | 42209386000 | 490500 | 491000 | 491500 | 490500 | 362 |
| 222 | 20230727 | 150900 | 42031747000 | 491000 | 491500 | 491500 | 491000 | 138 |
| 223 | 20230727 | 150800 | 41963952500 | 491500 | 491000 | 491500 | 490500 | 473 |
| 224 | 20230727 | 150700 | 41731724000 | 490500 | 490500 | 491000 | 490500 | 156 |
| 225 | 20230727 | 150600 | 41655184500 | 490500 | 491000 | 491500 | 490500 | 278 |
| 226 | 20230727 | 150500 | 41518716000 | 491000 | 490500 | 491500 | 490500 | 344 |
| 227 | 20230727 | 150400 | 41349798500 | 490500 | 490500 | 491000 | 490500 | 176 |
| 228 | 20230727 | 150300 | 41263424000 | 490500 | 491000 | 491500 | 490500 | 542 |
| 229 | 20230727 | 150200 | 40997259500 | 491500 | 492000 | 492000 | 491000 | 179 |
| 230 | 20230727 | 150100 | 40909346000 | 491000 | 492000 | 492000 | 491000 | 488 |
| 231 | 20230727 | 150000 | 40669522500 | 491500 | 492500 | 492500 | 491500 | 387 |
| 232 | 20230727 | 145900 | 40479238500 | 492500 | 492000 | 492500 | 492000 | 315 |
| 233 | 20230727 | 145800 | 40324241000 | 492000 | 493000 | 493000 | 492000 | 181 |
| 234 | 20230727 | 145700 | 40235128000 | 492500 | 493000 | 493000 | 492000 | 368 |
| 235 | 20230727 | 145600 | 40053898000 | 493000 | 492500 | 493000 | 492500 | 150 |
| 236 | 20230727 | 145500 | 39980008500 | 493000 | 492500 | 493000 | 492500 | 205 |
| 237 | 20230727 | 145400 | 39879035000 | 492500 | 493000 | 493000 | 492500 | 120 |
| 238 | 20230727 | 145300 | 39819920500 | 493000 | 493000 | 493000 | 492500 | 170 |
| 239 | 20230727 | 145200 | 39736175000 | 492500 | 492500 | 493000 | 492500 | 317 |
| 240 | 20230727 | 145100 | 39580043000 | 492500 | 492500 | 493000 | 492500 | 103 |
| 241 | 20230727 | 145000 | 39529298500 | 492500 | 492500 | 493000 | 492500 | 275 |
| 242 | 20230727 | 144900 | 39393771500 | 492500 | 492500 | 493000 | 492500 | 157 |
| 243 | 20230727 | 144800 | 39316436500 | 492500 | 492500 | 494000 | 492500 | 339 |
| 244 | 20230727 | 144700 | 39149319500 | 492500 | 494000 | 494000 | 492500 | 226 |
| 245 | 20230727 | 144600 | 39037873500 | 493500 | 493000 | 494000 | 493000 | 403 |
| 246 | 20230727 | 144500 | 38839128500 | 493000 | 492500 | 493000 | 492500 | 137 |
| 247 | 20230727 | 144400 | 38771640000 | 493000 | 492500 | 493000 | 492500 | 158 |
| 248 | 20230727 | 144300 | 38693806500 | 493000 | 492500 | 493000 | 492500 | 102 |
| 249 | 20230727 | 144200 | 38643558000 | 493000 | 492000 | 493500 | 492000 | 326 |
| 250 | 20230727 | 144100 | 38482955500 | 492000 | 492500 | 493000 | 492000 | 198 |
| 251 | 20230727 | 144000 | 38385455000 | 492500 | 492500 | 493000 | 492500 | 184 |
| 252 | 20230727 | 143900 | 38294803000 | 492500 | 492500 | 493000 | 492500 | 137 |
| 253 | 20230727 | 143800 | 38227307000 | 492500 | 492500 | 493000 | 492500 | 119 |
| 254 | 20230727 | 143700 | 38168688500 | 492500 | 492500 | 493500 | 492500 | 259 |
| 255 | 20230727 | 143600 | 38041047000 | 492500 | 493000 | 493000 | 492500 | 160 |
| 256 | 20230727 | 143500 | 37962219000 | 493500 | 493000 | 493500 | 492500 | 252 |
| 257 | 20230727 | 143400 | 37837992500 | 493000 | 493000 | 494000 | 493000 | 246 |
| 258 | 20230727 | 143300 | 37716655000 | 493000 | 493500 | 494000 | 493000 | 153 |
| 259 | 20230727 | 143200 | 37641208000 | 493500 | 493000 | 494500 | 493000 | 336 |
| 260 | 20230727 | 143100 | 37475286000 | 493500 | 492500 | 493500 | 492500 | 922 |
| 261 | 20230727 | 143000 | 37020829500 | 492500 | 493000 | 493500 | 492500 | 418 |
| 262 | 20230727 | 142900 | 36814847000 | 493000 | 493500 | 493500 | 493000 | 276 |
| 263 | 20230727 | 142800 | 36678753500 | 493500 | 493500 | 494000 | 493000 | 235 |
| 264 | 20230727 | 142700 | 36562821000 | 493500 | 493500 | 494000 | 493500 | 437 |
| 265 | 20230727 | 142600 | 36347150000 | 494000 | 493500 | 494000 | 493500 | 118 |
| 266 | 20230727 | 142500 | 36288903000 | 493500 | 494000 | 494500 | 493500 | 196 |
| 267 | 20230727 | 142400 | 36192123000 | 494000 | 494500 | 494500 | 494000 | 146 |
| 268 | 20230727 | 142300 | 36119987000 | 494000 | 494500 | 494500 | 494000 | 170 |
| 269 | 20230727 | 142200 | 36035997000 | 494000 | 494000 | 494500 | 494000 | 313 |
| 270 | 20230727 | 142100 | 35881351500 | 494000 | 494000 | 494500 | 494000 | 236 |
| 271 | 20230727 | 142000 | 35764725500 | 494000 | 494000 | 494500 | 494000 | 115 |
| 272 | 20230727 | 141900 | 35707889500 | 494000 | 494000 | 494500 | 494000 | 156 |
| 273 | 20230727 | 141800 | 35630811500 | 494500 | 494500 | 495000 | 494000 | 136 |
| 274 | 20230727 | 141700 | 35563563000 | 494500 | 494500 | 495000 | 494500 | 121 |
| 275 | 20230727 | 141600 | 35503715500 | 495000 | 494500 | 495000 | 494500 | 116 |
| 276 | 20230727 | 141500 | 35446346000 | 494500 | 494500 | 495000 | 494500 | 414 |
| 277 | 20230727 | 141400 | 35241536500 | 494500 | 495000 | 495500 | 494500 | 406 |
| 278 | 20230727 | 141300 | 35040556000 | 495000 | 495500 | 496000 | 495000 | 319 |
| 279 | 20230727 | 141200 | 34882472000 | 495500 | 495500 | 496000 | 495500 | 130 |
| 280 | 20230727 | 141100 | 34818040500 | 495500 | 495500 | 496000 | 495500 | 186 |
| 281 | 20230727 | 141000 | 34725830500 | 496000 | 495500 | 496000 | 495500 | 127 |
| 282 | 20230727 | 140900 | 34662882500 | 496000 | 495500 | 496000 | 495500 | 64 |
| 283 | 20230727 | 140800 | 34631158000 | 496000 | 495500 | 496000 | 495500 | 115 |
| 284 | 20230727 | 140700 | 34574164500 | 495500 | 495500 | 496500 | 495500 | 88 |
| 285 | 20230727 | 140600 | 34530515500 | 496500 | 496000 | 496500 | 495500 | 153 |
| 286 | 20230727 | 140500 | 34454639500 | 496500 | 495500 | 496500 | 495500 | 77 |
| 287 | 20230727 | 140400 | 34416445000 | 496500 | 495500 | 497000 | 495500 | 147 |
| 288 | 20230727 | 140300 | 34343533500 | 497000 | 496000 | 497000 | 495500 | 159 |
| 289 | 20230727 | 140200 | 34264628000 | 496000 | 496500 | 497500 | 496000 | 142 |
| 290 | 20230727 | 140100 | 34194109500 | 496500 | 496000 | 498000 | 495500 | 351 |
| 291 | 20230727 | 140000 | 34019749500 | 496500 | 495500 | 496500 | 495500 | 211 |
| 292 | 20230727 | 135900 | 33915105500 | 496000 | 495500 | 496000 | 495500 | 109 |
| 293 | 20230727 | 135800 | 33861082000 | 495500 | 496000 | 496500 | 495500 | 147 |
| 294 | 20230727 | 135700 | 33788177000 | 496000 | 496000 | 496500 | 496000 | 123 |
| 295 | 20230727 | 135600 | 33727167000 | 496000 | 496500 | 496500 | 496000 | 114 |
| 296 | 20230727 | 135500 | 33670599000 | 496000 | 496500 | 497000 | 496000 | 213 |
| 297 | 20230727 | 135400 | 33564862500 | 496500 | 497000 | 497500 | 496500 | 182 |
| 298 | 20230727 | 135300 | 33474405500 | 497500 | 496500 | 497500 | 496000 | 129 |
| 299 | 20230727 | 135200 | 33410294500 | 496000 | 496000 | 497500 | 496000 | 124 |
| 300 | 20230727 | 135100 | 33348759000 | 496000 | 496000 | 497500 | 496000 | 195 |
| 301 | 20230727 | 135000 | 33251943500 | 496000 | 495500 | 496500 | 495500 | 354 |
| 302 | 20230727 | 134900 | 33076366500 | 495500 | 495500 | 496000 | 495500 | 133 |
| 303 | 20230727 | 134800 | 33010448000 | 495500 | 495500 | 496000 | 495500 | 104 |
| 304 | 20230727 | 134700 | 32958902000 | 496000 | 496000 | 496500 | 495500 | 183 |
| 305 | 20230727 | 134600 | 32868157500 | 496000 | 496000 | 496500 | 496000 | 96 |
| 306 | 20230727 | 134500 | 32820532000 | 496000 | 496000 | 496500 | 496000 | 196 |
| 307 | 20230727 | 134400 | 32723303500 | 496000 | 497000 | 497500 | 496000 | 299 |
| 308 | 20230727 | 134300 | 32574790500 | 497000 | 497000 | 497500 | 497000 | 135 |
| 309 | 20230727 | 134200 | 32507685500 | 497000 | 497000 | 497500 | 497000 | 59 |
| 310 | 20230727 | 134100 | 32478362000 | 497000 | 497000 | 497500 | 497000 | 139 |
| 311 | 20230727 | 134000 | 32409250000 | 497000 | 497500 | 498000 | 497000 | 178 |
| 312 | 20230727 | 133900 | 32320727000 | 497500 | 498000 | 498500 | 497500 | 244 |
| 313 | 20230727 | 133800 | 32199199000 | 498000 | 498000 | 498500 | 498000 | 69 |
| 314 | 20230727 | 133700 | 32164827000 | 498000 | 498500 | 499000 | 498000 | 126 |
| 315 | 20230727 | 133600 | 32102024500 | 499000 | 498500 | 499000 | 498500 | 67 |
| 316 | 20230727 | 133500 | 32068611000 | 498500 | 499000 | 499500 | 498500 | 202 |
| 317 | 20230727 | 133400 | 31967879000 | 498000 | 497500 | 499500 | 497500 | 918 |
| 318 | 20230727 | 133300 | 31510337500 | 497500 | 497500 | 498000 | 497500 | 163 |
| 319 | 20230727 | 133200 | 31429232500 | 497500 | 498000 | 498000 | 497500 | 81 |
| 320 | 20230727 | 133100 | 31388927000 | 498000 | 497500 | 498000 | 497500 | 34 |
| 321 | 20230727 | 133000 | 31372010500 | 497500 | 497500 | 498000 | 497000 | 331 |
| 322 | 20230727 | 132900 | 31207280000 | 497000 | 497500 | 497500 | 497000 | 54 |
| 323 | 20230727 | 132800 | 31180433000 | 497000 | 498000 | 498000 | 497000 | 198 |
| 324 | 20230727 | 132700 | 31081924000 | 497500 | 497500 | 498000 | 497500 | 193 |
| 325 | 20230727 | 132600 | 30985893000 | 498000 | 498000 | 498000 | 497500 | 66 |
| 326 | 20230727 | 132500 | 30953047000 | 497500 | 497500 | 498000 | 497500 | 137 |
| 327 | 20230727 | 132400 | 30884883000 | 497500 | 498000 | 498000 | 497500 | 56 |
| 328 | 20230727 | 132300 | 30857008500 | 497500 | 498000 | 498000 | 497500 | 39 |
| 329 | 20230727 | 132200 | 30837602000 | 498000 | 496500 | 498000 | 496500 | 407 |
| 330 | 20230727 | 132100 | 30635244500 | 497000 | 496000 | 497000 | 496000 | 121 |
| 331 | 20230727 | 132000 | 30575172500 | 496000 | 495500 | 497000 | 495500 | 237 |
| 332 | 20230727 | 131900 | 30457598000 | 496000 | 495500 | 496000 | 495500 | 55 |
| 333 | 20230727 | 131800 | 30430328000 | 496000 | 495500 | 496000 | 495500 | 93 |
| 334 | 20230727 | 131700 | 30384228500 | 495000 | 495500 | 496000 | 495000 | 241 |
| 335 | 20230727 | 131600 | 30264822000 | 496000 | 494500 | 496000 | 494500 | 385 |
| 336 | 20230727 | 131500 | 30074178000 | 495000 | 494500 | 495000 | 494000 | 433 |
| 337 | 20230727 | 131400 | 29860043500 | 494500 | 495000 | 495500 | 494500 | 522 |
| 338 | 20230727 | 131300 | 29601635500 | 495500 | 495500 | 495500 | 495000 | 91 |
| 339 | 20230727 | 131200 | 29556564500 | 495500 | 495000 | 495500 | 495000 | 46 |
| 340 | 20230727 | 131100 | 29533783000 | 495500 | 495000 | 495500 | 495000 | 158 |
| 341 | 20230727 | 131000 | 29455533000 | 495000 | 495000 | 495500 | 495000 | 206 |
| 342 | 20230727 | 130900 | 29353545500 | 495500 | 495000 | 495500 | 495000 | 142 |
| 343 | 20230727 | 130800 | 29283215000 | 495500 | 495500 | 496000 | 495500 | 142 |
| 344 | 20230727 | 130700 | 29212853000 | 495500 | 495500 | 496000 | 495500 | 376 |
| 345 | 20230727 | 130600 | 29026435500 | 495500 | 496500 | 497000 | 495500 | 754 |
| 346 | 20230727 | 130500 | 28652382000 | 496500 | 497000 | 497500 | 496500 | 797 |
| 347 | 20230727 | 130400 | 28256318500 | 497500 | 497500 | 497500 | 497000 | 83 |
| 348 | 20230727 | 130300 | 28215042500 | 497500 | 497500 | 497500 | 497000 | 108 |
| 349 | 20230727 | 130200 | 28161336000 | 497000 | 498000 | 498000 | 497000 | 816 |
| 350 | 20230727 | 130100 | 27755182000 | 497500 | 498000 | 498500 | 497500 | 735 |
| 351 | 20230727 | 130000 | 27389053500 | 498000 | 498500 | 498500 | 498000 | 55 |
| 352 | 20230727 | 125900 | 27361656000 | 498500 | 498500 | 499000 | 498000 | 212 |
| 353 | 20230727 | 125800 | 27255963000 | 498500 | 498500 | 499000 | 498500 | 91 |
| 354 | 20230727 | 125700 | 27210589000 | 498500 | 498500 | 499000 | 498500 | 338 |
| 355 | 20230727 | 125600 | 27042088000 | 498500 | 498500 | 499000 | 498500 | 55 |
| 356 | 20230727 | 125500 | 27014664500 | 498500 | 498500 | 499000 | 498500 | 87 |
| 357 | 20230727 | 125400 | 26971277000 | 498500 | 499000 | 499000 | 498500 | 40 |
| 358 | 20230727 | 125300 | 26951333000 | 498500 | 498500 | 499000 | 498500 | 31 |
| 359 | 20230727 | 125200 | 26935873000 | 498500 | 499000 | 499000 | 498500 | 99 |
| 360 | 20230727 | 125100 | 26886503000 | 498500 | 499000 | 499500 | 498500 | 195 |
| 361 | 20230727 | 125000 | 26789204000 | 499000 | 499500 | 499500 | 499000 | 70 |
| 362 | 20230727 | 124900 | 26754267000 | 499000 | 499000 | 499500 | 499000 | 53 |
| 363 | 20230727 | 124800 | 26727809500 | 499000 | 499000 | 499500 | 499000 | 59 |
| 364 | 20230727 | 124700 | 26698353500 | 499000 | 499500 | 499500 | 499000 | 61 |
| 365 | 20230727 | 124600 | 26667910500 | 499000 | 499500 | 500000 | 499000 | 248 |
| 366 | 20230727 | 124500 | 26544031500 | 499500 | 499500 | 500000 | 499500 | 68 |
| 367 | 20230727 | 124400 | 26510049500 | 499500 | 499500 | 499500 | 499000 | 159 |
| 368 | 20230727 | 124300 | 26430649000 | 499500 | 499500 | 499500 | 499000 | 62 |
| 369 | 20230727 | 124200 | 26399699000 | 499000 | 499000 | 500000 | 499000 | 91 |
| 370 | 20230727 | 124100 | 26354250000 | 499000 | 499000 | 500000 | 499000 | 52 |
| 371 | 20230727 | 124000 | 26328284500 | 500000 | 500000 | 500000 | 499000 | 91 |
| 372 | 20230727 | 123900 | 26282828000 | 499000 | 499500 | 500000 | 499000 | 163 |
| 373 | 20230727 | 123800 | 26201391000 | 499000 | 499000 | 500000 | 499000 | 238 |
| 374 | 20230727 | 123700 | 26082488000 | 499000 | 499500 | 500000 | 499000 | 151 |
| 375 | 20230727 | 123600 | 26007098500 | 499000 | 498500 | 501000 | 498500 | 730 |
| 376 | 20230727 | 123500 | 25642495500 | 498500 | 498500 | 499000 | 498000 | 184 |
| 377 | 20230727 | 123400 | 25550758000 | 498500 | 498000 | 498500 | 498000 | 160 |
| 378 | 20230727 | 123300 | 25471009500 | 498500 | 498000 | 498500 | 498000 | 193 |
| 379 | 20230727 | 123200 | 25374822000 | 498000 | 498000 | 498500 | 498000 | 49 |
| 380 | 20230727 | 123100 | 25350406000 | 498500 | 498500 | 498500 | 498000 | 147 |
| 381 | 20230727 | 123000 | 25277156000 | 498000 | 498500 | 499000 | 498000 | 192 |
| 382 | 20230727 | 122900 | 25181459000 | 498500 | 498500 | 499000 | 498500 | 170 |
| 383 | 20230727 | 122800 | 25096703500 | 498500 | 498500 | 499000 | 498500 | 66 |
| 384 | 20230727 | 122700 | 25063798500 | 498500 | 498500 | 499000 | 498500 | 73 |
| 385 | 20230727 | 122600 | 25027400500 | 498500 | 498500 | 499000 | 498500 | 59 |
| 386 | 20230727 | 122500 | 24997979000 | 499000 | 498500 | 499000 | 498500 | 90 |
| 387 | 20230727 | 122400 | 24953099000 | 498500 | 499000 | 499000 | 498500 | 68 |
| 388 | 20230727 | 122300 | 24919192500 | 499000 | 498500 | 499000 | 498500 | 38 |
| 389 | 20230727 | 122200 | 24900244000 | 498500 | 498500 | 499000 | 498500 | 71 |
| 390 | 20230727 | 122100 | 24864846000 | 498500 | 499000 | 499500 | 498500 | 288 |
| 391 | 20230727 | 122000 | 24721147000 | 499000 | 498000 | 499000 | 498000 | 223 |
| 392 | 20230727 | 121900 | 24609976000 | 498000 | 498500 | 499000 | 498000 | 289 |
| 393 | 20230727 | 121800 | 24465915500 | 498500 | 498500 | 499000 | 498500 | 48 |
| 394 | 20230727 | 121700 | 24441977000 | 499000 | 498500 | 499000 | 498500 | 49 |
| 395 | 20230727 | 121600 | 24417547000 | 498500 | 498500 | 499000 | 498500 | 59 |
| 396 | 20230727 | 121500 | 24388121500 | 498500 | 498500 | 499000 | 498500 | 77 |
| 397 | 20230727 | 121400 | 24349725000 | 499000 | 499000 | 499500 | 499000 | 581 |
| 398 | 20230727 | 121300 | 24059805500 | 499000 | 499500 | 500000 | 499000 | 111 |
| 399 | 20230727 | 121200 | 24004369000 | 499000 | 499000 | 499500 | 499000 | 184 |
| 400 | 20230727 | 121100 | 23912500500 | 499000 | 500000 | 501000 | 499000 | 609 |
| 401 | 20230727 | 121000 | 23608018000 | 501000 | 501000 | 501000 | 500000 | 108 |
| 402 | 20230727 | 120900 | 23553946000 | 501000 | 500000 | 501000 | 500000 | 174 |
| 403 | 20230727 | 120800 | 23466805000 | 500000 | 500000 | 501000 | 500000 | 47 |
| 404 | 20230727 | 120700 | 23443304000 | 500000 | 500000 | 501000 | 500000 | 58 |
| 405 | 20230727 | 120600 | 23414298000 | 500000 | 500000 | 501000 | 500000 | 45 |
| 406 | 20230727 | 120500 | 23391762000 | 500000 | 502000 | 502000 | 500000 | 192 |
| 407 | 20230727 | 120400 | 23295566000 | 502000 | 502000 | 502000 | 501000 | 32 |
| 408 | 20230727 | 120300 | 23279530000 | 502000 | 500000 | 502000 | 500000 | 147 |
| 409 | 20230727 | 120200 | 23205831000 | 500000 | 501000 | 502000 | 500000 | 94 |
| 410 | 20230727 | 120100 | 23158760000 | 501000 | 499000 | 502000 | 499000 | 459 |
| 411 | 20230727 | 120000 | 22929312000 | 499500 | 499000 | 499500 | 499000 | 227 |
| 412 | 20230727 | 115900 | 22816030500 | 499500 | 499000 | 499500 | 499000 | 85 |
| 413 | 20230727 | 115800 | 22773608000 | 499000 | 499500 | 499500 | 499000 | 124 |
| 414 | 20230727 | 115700 | 22711711500 | 499000 | 500000 | 501000 | 499000 | 491 |
| 415 | 20230727 | 115600 | 22466234500 | 500000 | 500000 | 501000 | 500000 | 98 |
| 416 | 20230727 | 115500 | 22417208500 | 500000 | 500000 | 501000 | 500000 | 85 |
| 417 | 20230727 | 115400 | 22374667500 | 500000 | 501000 | 502000 | 500000 | 104 |
| 418 | 20230727 | 115300 | 22322547500 | 502000 | 501000 | 502000 | 501000 | 125 |
| 419 | 20230727 | 115200 | 22259910500 | 501000 | 501000 | 502000 | 501000 | 90 |
| 420 | 20230727 | 115100 | 22214787500 | 501000 | 501000 | 502000 | 501000 | 51 |
| 421 | 20230727 | 115000 | 22189226500 | 501000 | 501000 | 502000 | 501000 | 45 |
| 422 | 20230727 | 114900 | 22166653500 | 501000 | 500000 | 502000 | 500000 | 174 |
| 423 | 20230727 | 114800 | 22079494500 | 500000 | 500000 | 501000 | 500000 | 61 |
| 424 | 20230727 | 114700 | 22048975500 | 500000 | 500000 | 501000 | 500000 | 49 |
| 425 | 20230727 | 114600 | 22024445500 | 500000 | 500000 | 501000 | 500000 | 84 |
| 426 | 20230727 | 114500 | 21982396500 | 501000 | 501000 | 501000 | 500000 | 42 |
| 427 | 20230727 | 114400 | 21961383500 | 501000 | 500000 | 502000 | 499500 | 381 |
| 428 | 20230727 | 114300 | 21770747500 | 500000 | 499500 | 500000 | 499500 | 56 |
| 429 | 20230727 | 114200 | 21742762000 | 499500 | 500000 | 500000 | 499500 | 152 |
| 430 | 20230727 | 114100 | 21666824500 | 499500 | 499500 | 500000 | 499500 | 78 |
| 431 | 20230727 | 114000 | 21627858000 | 500000 | 499500 | 500000 | 499500 | 83 |
| 432 | 20230727 | 113900 | 21586384000 | 499500 | 500000 | 500000 | 499500 | 49 |
| 433 | 20230727 | 113800 | 21561907000 | 499500 | 499500 | 500000 | 499500 | 108 |
| 434 | 20230727 | 113700 | 21507949000 | 500000 | 499500 | 500000 | 499500 | 72 |
| 435 | 20230727 | 113600 | 21471974500 | 499500 | 499500 | 500000 | 499500 | 45 |
| 436 | 20230727 | 113500 | 21449496000 | 499500 | 500000 | 500000 | 499500 | 80 |
| 437 | 20230727 | 113400 | 21409521500 | 500000 | 500000 | 500000 | 499500 | 90 |
| 438 | 20230727 | 113300 | 21364554000 | 499500 | 500000 | 501000 | 499500 | 247 |
| 439 | 20230727 | 113200 | 21241047000 | 501000 | 500000 | 501000 | 500000 | 68 |
| 440 | 20230727 | 113100 | 21207011000 | 501000 | 500000 | 502000 | 499500 | 164 |
| 441 | 20230727 | 113000 | 21124932000 | 500000 | 499500 | 502000 | 499000 | 376 |
| 442 | 20230727 | 112900 | 20936833500 | 499500 | 498500 | 499500 | 498500 | 162 |
| 443 | 20230727 | 112800 | 20855974500 | 498500 | 498000 | 499000 | 498000 | 88 |
| 444 | 20230727 | 112700 | 20812120000 | 497500 | 497500 | 499000 | 497500 | 62 |
| 445 | 20230727 | 112600 | 20781225500 | 497500 | 497500 | 499000 | 497500 | 253 |
| 446 | 20230727 | 112500 | 20655241000 | 498000 | 498500 | 499000 | 498000 | 267 |
| 447 | 20230727 | 112400 | 20522170500 | 498500 | 498500 | 499000 | 498500 | 101 |
| 448 | 20230727 | 112300 | 20471815500 | 498500 | 498000 | 499000 | 498000 | 68 |
| 449 | 20230727 | 112200 | 20437909500 | 497500 | 498500 | 499000 | 497500 | 382 |
| 450 | 20230727 | 112100 | 20247424500 | 498500 | 498000 | 498500 | 498000 | 27 |
| 451 | 20230727 | 112000 | 20233969000 | 498000 | 498000 | 499000 | 497500 | 307 |
| 452 | 20230727 | 111900 | 20080950000 | 498000 | 498000 | 499000 | 497000 | 237 |
| 453 | 20230727 | 111800 | 19962926000 | 498500 | 498500 | 498500 | 498000 | 58 |
| 454 | 20230727 | 111700 | 19934026500 | 498500 | 496500 | 498500 | 496500 | 172 |
| 455 | 20230727 | 111600 | 19848478000 | 497000 | 497000 | 497000 | 496500 | 41 |
| 456 | 20230727 | 111500 | 19828109500 | 497000 | 496500 | 497500 | 496000 | 118 |
| 457 | 20230727 | 111400 | 19769473500 | 496500 | 496000 | 496500 | 495500 | 336 |
| 458 | 20230727 | 111300 | 19602894500 | 495500 | 496500 | 496500 | 495500 | 125 |
| 459 | 20230727 | 111200 | 19540899000 | 496000 | 496000 | 496500 | 496000 | 133 |
| 460 | 20230727 | 111100 | 19474900000 | 496000 | 496000 | 496500 | 496000 | 135 |
| 461 | 20230727 | 111000 | 19407926500 | 496000 | 497000 | 497000 | 496000 | 132 |
| 462 | 20230727 | 110900 | 19342369000 | 497000 | 496000 | 498000 | 496000 | 234 |
| 463 | 20230727 | 110800 | 19226153500 | 496000 | 496000 | 496500 | 496000 | 76 |
| 464 | 20230727 | 110700 | 19188450500 | 496000 | 497000 | 497500 | 496000 | 352 |
| 465 | 20230727 | 110600 | 19013591000 | 497000 | 498000 | 498000 | 497000 | 327 |
| 466 | 20230727 | 110500 | 18850916000 | 498000 | 498500 | 499000 | 497500 | 350 |
| 467 | 20230727 | 110400 | 18676538500 | 498500 | 498500 | 499000 | 498500 | 77 |
| 468 | 20230727 | 110300 | 18638129000 | 499000 | 498000 | 499000 | 498000 | 67 |
| 469 | 20230727 | 110200 | 18604729000 | 497500 | 495500 | 498500 | 495500 | 242 |
| 470 | 20230727 | 110100 | 18484481000 | 495500 | 496000 | 496000 | 493500 | 765 |
| 471 | 20230727 | 110000 | 18105719500 | 495500 | 496000 | 496500 | 495500 | 274 |
| 472 | 20230727 | 105900 | 17969826000 | 496000 | 496000 | 496500 | 496000 | 92 |
| 473 | 20230727 | 105800 | 17924182000 | 496500 | 496000 | 496500 | 496000 | 83 |
| 474 | 20230727 | 105700 | 17882991000 | 496500 | 496000 | 496500 | 495500 | 336 |
| 475 | 20230727 | 105600 | 17716321500 | 496500 | 498000 | 498500 | 496500 | 912 |
| 476 | 20230727 | 105500 | 17262376500 | 498500 | 498500 | 498500 | 498000 | 81 |
| 477 | 20230727 | 105400 | 17222012000 | 498500 | 498500 | 498500 | 498000 | 218 |
| 478 | 20230727 | 105300 | 17113362500 | 499000 | 499000 | 499000 | 498500 | 162 |
| 479 | 20230727 | 105200 | 17032571500 | 499000 | 499500 | 499500 | 499000 | 66 |
| 480 | 20230727 | 105100 | 16999628000 | 499500 | 498500 | 499500 | 498000 | 572 |
| 481 | 20230727 | 105000 | 16714353000 | 498500 | 498500 | 499000 | 498500 | 64 |
| 482 | 20230727 | 104900 | 16682442500 | 498500 | 498500 | 499000 | 498500 | 253 |
| 483 | 20230727 | 104800 | 16556305000 | 498500 | 498500 | 499000 | 498500 | 281 |
| 484 | 20230727 | 104700 | 16416201500 | 499000 | 500000 | 500000 | 498500 | 1103 |
| 485 | 20230727 | 104600 | 15865445000 | 500000 | 501000 | 501000 | 500000 | 317 |
| 486 | 20230727 | 104500 | 15706815000 | 500000 | 500000 | 501000 | 500000 | 108 |
| 487 | 20230727 | 104400 | 15652804000 | 501000 | 500000 | 501000 | 500000 | 69 |
| 488 | 20230727 | 104300 | 15618292000 | 501000 | 500000 | 501000 | 500000 | 154 |
| 489 | 20230727 | 104200 | 15541254000 | 501000 | 502000 | 502000 | 500000 | 100 |
| 490 | 20230727 | 104100 | 15491182000 | 501000 | 501000 | 502000 | 501000 | 92 |
| 491 | 20230727 | 104000 | 15445057000 | 501000 | 501000 | 502000 | 500000 | 68 |
| 492 | 20230727 | 103900 | 15410986000 | 501000 | 502000 | 502000 | 501000 | 184 |
| 493 | 20230727 | 103800 | 15318696000 | 502000 | 500000 | 503000 | 500000 | 471 |
| 494 | 20230727 | 103700 | 15082753000 | 500000 | 500000 | 501000 | 500000 | 195 |
| 495 | 20230727 | 103600 | 14985220000 | 500000 | 500000 | 501000 | 500000 | 212 |
| 496 | 20230727 | 103500 | 14879213000 | 500000 | 501000 | 501000 | 500000 | 96 |
| 497 | 20230727 | 103400 | 14831195000 | 501000 | 501000 | 501000 | 500000 | 406 |
| 498 | 20230727 | 103300 | 14628137000 | 501000 | 500000 | 501000 | 500000 | 49 |
| 499 | 20230727 | 103200 | 14603628000 | 500000 | 501000 | 501000 | 500000 | 69 |
| 500 | 20230727 | 103100 | 14569115000 | 500000 | 500000 | 501000 | 500000 | 80 |
| 501 | 20230727 | 103000 | 14529087000 | 500000 | 500000 | 501000 | 500000 | 54 |
| 502 | 20230727 | 102900 | 14502080000 | 500000 | 500000 | 500000 | 500000 | 88 |
| 503 | 20230727 | 102800 | 14458080000 | 501000 | 500000 | 501000 | 500000 | 326 |
| 504 | 20230727 | 102700 | 14295069000 | 500000 | 501000 | 501000 | 500000 | 429 |
| 505 | 20230727 | 102600 | 14080384000 | 500000 | 501000 | 501000 | 500000 | 147 |
| 506 | 20230727 | 102500 | 14006803000 | 501000 | 500000 | 501000 | 500000 | 103 |
| 507 | 20230727 | 102400 | 13955273000 | 500000 | 502000 | 502000 | 500000 | 191 |
| 508 | 20230727 | 102300 | 13859516000 | 502000 | 502000 | 503000 | 502000 | 60 |
| 509 | 20230727 | 102200 | 13829387000 | 503000 | 502000 | 504000 | 501000 | 412 |
| 510 | 20230727 | 102100 | 13622757000 | 502000 | 501000 | 504000 | 501000 | 443 |
| 511 | 20230727 | 102000 | 13400328000 | 501000 | 501000 | 501000 | 501000 | 133 |
| 512 | 20230727 | 101900 | 13333695000 | 501000 | 501000 | 502000 | 501000 | 188 |
| 513 | 20230727 | 101800 | 13239361000 | 501000 | 502000 | 502000 | 501000 | 139 |
| 514 | 20230727 | 101700 | 13169721000 | 501000 | 502000 | 502000 | 501000 | 156 |
| 515 | 20230727 | 101600 | 13091551000 | 502000 | 501000 | 503000 | 501000 | 362 |
| 516 | 20230727 | 101500 | 12909809000 | 501000 | 501000 | 502000 | 501000 | 272 |
| 517 | 20230727 | 101400 | 12773511000 | 501000 | 500000 | 502000 | 500000 | 519 |
| 518 | 20230727 | 101300 | 12513519000 | 500000 | 501000 | 502000 | 500000 | 231 |
| 519 | 20230727 | 101200 | 12397792000 | 501000 | 501000 | 502000 | 501000 | 97 |
| 520 | 20230727 | 101100 | 12349189000 | 501000 | 501000 | 502000 | 501000 | 110 |
| 521 | 20230727 | 101000 | 12294062000 | 501000 | 502000 | 502000 | 501000 | 57 |
| 522 | 20230727 | 100900 | 12265478000 | 502000 | 501000 | 502000 | 501000 | 158 |
| 523 | 20230727 | 100800 | 12186286000 | 502000 | 502000 | 502000 | 501000 | 216 |
| 524 | 20230727 | 100700 | 12077876000 | 502000 | 502000 | 503000 | 502000 | 123 |
| 525 | 20230727 | 100600 | 12016112000 | 502000 | 502000 | 503000 | 502000 | 115 |
| 526 | 20230727 | 100500 | 11958339000 | 502000 | 502000 | 503000 | 502000 | 236 |
| 527 | 20230727 | 100400 | 11839865000 | 502000 | 503000 | 504000 | 502000 | 352 |
| 528 | 20230727 | 100300 | 11662826000 | 504000 | 505000 | 505000 | 503000 | 568 |
| 529 | 20230727 | 100200 | 11376510000 | 505000 | 505000 | 506000 | 505000 | 78 |
| 530 | 20230727 | 100100 | 11337116000 | 505000 | 505000 | 506000 | 505000 | 40 |
| 531 | 20230727 | 100000 | 11316913000 | 505000 | 507000 | 507000 | 505000 | 338 |
| 532 | 20230727 | 095900 | 11145913000 | 506000 | 505000 | 508000 | 505000 | 507 |
| 533 | 20230727 | 095800 | 10889293000 | 505000 | 505000 | 506000 | 505000 | 56 |
| 534 | 20230727 | 095700 | 10861010000 | 505000 | 505000 | 506000 | 505000 | 36 |
| 535 | 20230727 | 095600 | 10842826000 | 505000 | 505000 | 506000 | 505000 | 150 |
| 536 | 20230727 | 095500 | 10767062000 | 505000 | 506000 | 506000 | 505000 | 71 |
| 537 | 20230727 | 095400 | 10731188000 | 505000 | 506000 | 507000 | 505000 | 212 |
| 538 | 20230727 | 095300 | 10624041000 | 507000 | 506000 | 507000 | 505000 | 170 |
| 539 | 20230727 | 095200 | 10537952000 | 506000 | 506000 | 507000 | 506000 | 73 |
| 540 | 20230727 | 095100 | 10500994000 | 507000 | 506000 | 507000 | 506000 | 211 |
| 541 | 20230727 | 095000 | 10394202000 | 506000 | 506000 | 506000 | 505000 | 127 |
| 542 | 20230727 | 094900 | 10330015000 | 505000 | 506000 | 506000 | 505000 | 131 |
| 543 | 20230727 | 094800 | 10263832000 | 507000 | 509000 | 509000 | 506000 | 378 |
| 544 | 20230727 | 094700 | 10072040000 | 508000 | 507000 | 509000 | 507000 | 151 |
| 545 | 20230727 | 094600 | 9995316000 | 508000 | 509000 | 509000 | 508000 | 127 |
| 546 | 20230727 | 094500 | 9930754000 | 508000 | 505000 | 508000 | 505000 | 555 |
| 547 | 20230727 | 094400 | 9649795000 | 505000 | 506000 | 507000 | 505000 | 277 |
| 548 | 20230727 | 094300 | 9509635000 | 506000 | 507000 | 507000 | 506000 | 96 |
| 549 | 20230727 | 094200 | 9461012000 | 507000 | 508000 | 508000 | 507000 | 186 |
| 550 | 20230727 | 094100 | 9366682000 | 508000 | 508000 | 509000 | 507000 | 113 |
| 551 | 20230727 | 094000 | 9309285000 | 509000 | 510000 | 510000 | 508000 | 162 |
| 552 | 20230727 | 093900 | 9226804000 | 509000 | 510000 | 511000 | 509000 | 142 |
| 553 | 20230727 | 093800 | 9154379000 | 511000 | 511000 | 513000 | 510000 | 369 |
| 554 | 20230727 | 093700 | 8965780000 | 512000 | 512000 | 513000 | 511000 | 703 |
| 555 | 20230727 | 093600 | 8605790000 | 512000 | 511000 | 512000 | 511000 | 56 |
| 556 | 20230727 | 093500 | 8577127000 | 511000 | 511000 | 512000 | 511000 | 205 |
| 557 | 20230727 | 093400 | 8472328000 | 510000 | 509000 | 511000 | 509000 | 932 |
| 558 | 20230727 | 093300 | 7996979000 | 509000 | 509000 | 510000 | 508000 | 323 |
| 559 | 20230727 | 093200 | 7832752000 | 509000 | 510000 | 510000 | 508000 | 246 |
| 560 | 20230727 | 093100 | 7707569000 | 510000 | 509000 | 511000 | 509000 | 394 |
| 561 | 20230727 | 093000 | 7506722000 | 509000 | 512000 | 512000 | 508000 | 326 |
| 562 | 20230727 | 092900 | 7340539000 | 512000 | 510000 | 512000 | 509000 | 1250 |
| 563 | 20230727 | 092800 | 6702385000 | 509000 | 510000 | 510000 | 509000 | 259 |
| 564 | 20230727 | 092700 | 6570416000 | 509000 | 508000 | 510000 | 508000 | 56 |
| 565 | 20230727 | 092600 | 6541907000 | 509000 | 509000 | 510000 | 509000 | 62 |
| 566 | 20230727 | 092500 | 6510337000 | 509000 | 508000 | 510000 | 508000 | 602 |
| 567 | 20230727 | 092400 | 6204153000 | 508000 | 507000 | 509000 | 507000 | 107 |
| 568 | 20230727 | 092300 | 6149811000 | 508000 | 507000 | 509000 | 505000 | 498 |
| 569 | 20230727 | 092200 | 5897229000 | 507000 | 509000 | 509000 | 507000 | 122 |
| 570 | 20230727 | 092100 | 5835243000 | 509000 | 508000 | 509000 | 507000 | 370 |
| 571 | 20230727 | 092000 | 5647294000 | 508000 | 507000 | 508000 | 507000 | 66 |
| 572 | 20230727 | 091900 | 5613779000 | 507000 | 509000 | 509000 | 505000 | 583 |
| 573 | 20230727 | 091800 | 5318217000 | 508000 | 509000 | 509000 | 508000 | 79 |
| 574 | 20230727 | 091700 | 5278038000 | 509000 | 508000 | 509000 | 508000 | 214 |
| 575 | 20230727 | 091600 | 5169154000 | 508000 | 507000 | 509000 | 507000 | 180 |
| 576 | 20230727 | 091500 | 5077791000 | 507000 | 505000 | 509000 | 504000 | 1324 |
| 577 | 20230727 | 091400 | 4407551000 | 507000 | 506000 | 507000 | 504000 | 372 |
| 578 | 20230727 | 091300 | 4219569000 | 506000 | 507000 | 508000 | 506000 | 195 |
| 579 | 20230727 | 091200 | 4120763000 | 507000 | 510000 | 510000 | 507000 | 354 |
| 580 | 20230727 | 091100 | 3940713000 | 511000 | 510000 | 511000 | 509000 | 436 |
| 581 | 20230727 | 091000 | 3718262000 | 511000 | 509000 | 511000 | 508000 | 988 |
| 582 | 20230727 | 090900 | 3215230000 | 509000 | 506000 | 509000 | 506000 | 767 |
| 583 | 20230727 | 090800 | 2825913000 | 507000 | 505000 | 507000 | 505000 | 507 |
| 584 | 20230727 | 090700 | 2569602000 | 505000 | 506000 | 507000 | 503000 | 787 |
| 585 | 20230727 | 090600 | 2172306000 | 506000 | 507000 | 508000 | 506000 | 797 |
| 586 | 20230727 | 090500 | 1768307000 | 506000 | 507000 | 507000 | 504000 | 370 |
| 587 | 20230727 | 090400 | 1581174000 | 507000 | 505000 | 508000 | 505000 | 449 |
| 588 | 20230727 | 090300 | 1353714000 | 505000 | 507000 | 509000 | 505000 | 574 |
| 589 | 20230727 | 090200 | 1062867000 | 507000 | 506000 | 508000 | 505000 | 540 |
| 590 | 20230727 | 090100 | 789101000 | 506000 | 505000 | 507000 | 500000 | 550 |
| 591 | 20230727 | 090000 | 512036000 | 503000 | 504000 | 505000 | 501000 | 1017 |