32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 3 | 20230727 | 190600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230727 | 190500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230727 | 190400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230727 | 190300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230727 | 190200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230727 | 190100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230727 | 190000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230727 | 185900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230727 | 185800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230727 | 185700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230727 | 185600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230727 | 185500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230727 | 185400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230727 | 185300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230727 | 185200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230727 | 185100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230727 | 185000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230727 | 184900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230727 | 184800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230727 | 184700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230727 | 184600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230727 | 184500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230727 | 184400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230727 | 184300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230727 | 184200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230727 | 184100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230727 | 184000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230727 | 183900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230727 | 183800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230727 | 183700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 33 | 20230727 | 183600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230727 | 183500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230727 | 183400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230727 | 183300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230727 | 183200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230727 | 183100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230727 | 183000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230727 | 182900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230727 | 182800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230727 | 182700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230727 | 182600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230727 | 182500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230727 | 182400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230727 | 182300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230727 | 182200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230727 | 182100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230727 | 182000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230727 | 181900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230727 | 181800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230727 | 181700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230727 | 181600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230727 | 181500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230727 | 181400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230727 | 181300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230727 | 181200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230727 | 181100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230727 | 181000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230727 | 180900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230727 | 180800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230727 | 180700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 63 | 20230727 | 180600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230727 | 180500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230727 | 180400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230727 | 180300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230727 | 180200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230727 | 180100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230727 | 180000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230727 | 175900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230727 | 175800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230727 | 175700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230727 | 175600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230727 | 175500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230727 | 175400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230727 | 175300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230727 | 175200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230727 | 175100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230727 | 175000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230727 | 174900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230727 | 174800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230727 | 174700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230727 | 174600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230727 | 174500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230727 | 174400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230727 | 174300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230727 | 174200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230727 | 174100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230727 | 174000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230727 | 173900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230727 | 173800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230727 | 173700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 93 | 20230727 | 173600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230727 | 173500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230727 | 173400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230727 | 173300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230727 | 173200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230727 | 173100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230727 | 173000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230727 | 172900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230727 | 172800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230727 | 172700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230727 | 172600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230727 | 172500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230727 | 172400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230727 | 172300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230727 | 172200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230727 | 172100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230727 | 172000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230727 | 171900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230727 | 171800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230727 | 171700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230727 | 171600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230727 | 171500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230727 | 171400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230727 | 171300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230727 | 171200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230727 | 171100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230727 | 171000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230727 | 170900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230727 | 170800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230727 | 170700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 123 | 20230727 | 170600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230727 | 170500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230727 | 170400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230727 | 170300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230727 | 170200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230727 | 170100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230727 | 170000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230727 | 165900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230727 | 165800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230727 | 165700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230727 | 165600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230727 | 165500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230727 | 165400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230727 | 165300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230727 | 165200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230727 | 165100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230727 | 165000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230727 | 164900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230727 | 164800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230727 | 164700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230727 | 164600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230727 | 164500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230727 | 164400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230727 | 164300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230727 | 164200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230727 | 164100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230727 | 164000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230727 | 163900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230727 | 163800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230727 | 163700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 153 | 20230727 | 163600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230727 | 163500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230727 | 163400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230727 | 163300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230727 | 163200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230727 | 163100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230727 | 163000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230727 | 162900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230727 | 162800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230727 | 162700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230727 | 162600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230727 | 162500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230727 | 162400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230727 | 162300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230727 | 162200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230727 | 162100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230727 | 162000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230727 | 161900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230727 | 161800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230727 | 161700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230727 | 161600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230727 | 161500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230727 | 161400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230727 | 161300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230727 | 161200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230727 | 161100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230727 | 161000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230727 | 160900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230727 | 160800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230727 | 160700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 183 | 20230727 | 160600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230727 | 160500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230727 | 160400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230727 | 160300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230727 | 160200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230727 | 160100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230727 | 160000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230727 | 155900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230727 | 155800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230727 | 155700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230727 | 155600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230727 | 155500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230727 | 155400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230727 | 155300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230727 | 155200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230727 | 155100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230727 | 155000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230727 | 154900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230727 | 154800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230727 | 154700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230727 | 154600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230727 | 154500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230727 | 154400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230727 | 154300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20230727 | 154200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230727 | 154100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230727 | 154000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230727 | 153900 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230727 | 153800 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230727 | 153700 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 213 | 20230727 | 153600 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230727 | 153500 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230727 | 153400 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230727 | 153300 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230727 | 153200 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20230727 | 153100 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20230727 | 153000 | 7531435750 | 28150 | 28150 | 28150 | 28150 | 5642 |
| 220 | 20230727 | 152900 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20230727 | 152800 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20230727 | 152700 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20230727 | 152600 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20230727 | 152500 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20230727 | 152400 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20230727 | 152300 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20230727 | 152200 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20230727 | 152100 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20230727 | 152000 | 7372613450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20230727 | 151900 | 7372613450 | 28050 | 28050 | 28050 | 28000 | 490 |
| 231 | 20230727 | 151800 | 7358884750 | 28000 | 28000 | 28100 | 28000 | 740 |
| 232 | 20230727 | 151700 | 7338135200 | 28050 | 27950 | 28100 | 27950 | 1369 |
| 233 | 20230727 | 151600 | 7299786300 | 27950 | 28100 | 28100 | 27950 | 861 |
| 234 | 20230727 | 151500 | 7275697000 | 28000 | 28000 | 28100 | 28000 | 580 |
| 235 | 20230727 | 151400 | 7259456800 | 28000 | 28100 | 28100 | 28000 | 592 |
| 236 | 20230727 | 151300 | 7242851800 | 28100 | 28050 | 28100 | 28050 | 59 |
| 237 | 20230727 | 151200 | 7241194800 | 28050 | 28100 | 28150 | 28050 | 272 |
| 238 | 20230727 | 151100 | 7233564450 | 28100 | 28050 | 28150 | 28050 | 1562 |
| 239 | 20230727 | 151000 | 7189725100 | 28100 | 28100 | 28150 | 28100 | 264 |
| 240 | 20230727 | 150900 | 7182306650 | 28100 | 28100 | 28100 | 28100 | 316 |
| 241 | 20230727 | 150800 | 7173427050 | 28150 | 28100 | 28150 | 28050 | 703 |
| 242 | 20230727 | 150700 | 7153675050 | 28050 | 28100 | 28100 | 28050 | 277 |
| 243 | 20230727 | 150600 | 7145892350 | 28200 | 28050 | 28200 | 28050 | 1032 |
| 244 | 20230727 | 150500 | 7116871000 | 28100 | 28150 | 28150 | 28100 | 1516 |
| 245 | 20230727 | 150400 | 7074234750 | 28150 | 28100 | 28150 | 28100 | 24 |
| 246 | 20230727 | 150300 | 7073560150 | 28150 | 28150 | 28150 | 28050 | 893 |
| 247 | 20230727 | 150200 | 7048467350 | 28100 | 28100 | 28150 | 28100 | 1922 |
| 248 | 20230727 | 150100 | 6994459050 | 28100 | 28150 | 28150 | 28100 | 832 |
| 249 | 20230727 | 150000 | 6971044950 | 28100 | 28150 | 28200 | 28100 | 354 |
| 250 | 20230727 | 145900 | 6961068800 | 28100 | 28200 | 28200 | 28100 | 464 |
| 251 | 20230727 | 145800 | 6948009450 | 28200 | 28200 | 28250 | 28150 | 537 |
| 252 | 20230727 | 145700 | 6932866200 | 28200 | 28200 | 28300 | 28200 | 717 |
| 253 | 20230727 | 145600 | 6912591950 | 28200 | 28250 | 28250 | 28200 | 169 |
| 254 | 20230727 | 145500 | 6907819850 | 28200 | 28200 | 28250 | 28200 | 506 |
| 255 | 20230727 | 145400 | 6893544400 | 28200 | 28250 | 28250 | 28200 | 915 |
| 256 | 20230727 | 145300 | 6867708800 | 28250 | 28200 | 28250 | 28200 | 1334 |
| 257 | 20230727 | 145200 | 6830038500 | 28200 | 28150 | 28200 | 28100 | 1317 |
| 258 | 20230727 | 145100 | 6792960550 | 28150 | 28200 | 28200 | 28150 | 639 |
| 259 | 20230727 | 145000 | 6774947600 | 28250 | 28150 | 28250 | 28150 | 1358 |
| 260 | 20230727 | 144900 | 6736694500 | 28150 | 28200 | 28250 | 28150 | 286 |
| 261 | 20230727 | 144800 | 6728625800 | 28250 | 28250 | 28250 | 28250 | 127 |
| 262 | 20230727 | 144700 | 6725038050 | 28200 | 28250 | 28250 | 28200 | 542 |
| 263 | 20230727 | 144600 | 6709752100 | 28250 | 28250 | 28300 | 28200 | 307 |
| 264 | 20230727 | 144500 | 6701078150 | 28250 | 28250 | 28250 | 28250 | 604 |
| 265 | 20230727 | 144400 | 6684015150 | 28250 | 28200 | 28250 | 28150 | 349 |
| 266 | 20230727 | 144300 | 6674175850 | 28200 | 28150 | 28200 | 28150 | 1432 |
| 267 | 20230727 | 144200 | 6633838750 | 28200 | 28200 | 28250 | 28200 | 2069 |
| 268 | 20230727 | 144100 | 6575486350 | 28200 | 28250 | 28300 | 28200 | 807 |
| 269 | 20230727 | 144000 | 6552683550 | 28250 | 28250 | 28250 | 28250 | 198 |
| 270 | 20230727 | 143900 | 6547090050 | 28250 | 28250 | 28300 | 28250 | 924 |
| 271 | 20230727 | 143800 | 6520980750 | 28250 | 28350 | 28350 | 28250 | 2268 |
| 272 | 20230727 | 143700 | 6456806700 | 28400 | 28300 | 28400 | 28300 | 133 |
| 273 | 20230727 | 143600 | 6453036450 | 28300 | 28400 | 28400 | 28300 | 480 |
| 274 | 20230727 | 143500 | 6439442700 | 28400 | 28400 | 28400 | 28300 | 957 |
| 275 | 20230727 | 143400 | 6412323550 | 28350 | 28450 | 28450 | 28350 | 196 |
| 276 | 20230727 | 143300 | 6406756850 | 28350 | 28450 | 28450 | 28350 | 386 |
| 277 | 20230727 | 143200 | 6395792000 | 28450 | 28500 | 28500 | 28450 | 202 |
| 278 | 20230727 | 143100 | 6390038750 | 28450 | 28450 | 28500 | 28450 | 293 |
| 279 | 20230727 | 143000 | 6381689650 | 28500 | 28500 | 28500 | 28450 | 107 |
| 280 | 20230727 | 142900 | 6378645100 | 28400 | 28400 | 28500 | 28400 | 920 |
| 281 | 20230727 | 142800 | 6352463900 | 28400 | 28450 | 28450 | 28400 | 423 |
| 282 | 20230727 | 142700 | 6340436150 | 28400 | 28350 | 28450 | 28350 | 48 |
| 283 | 20230727 | 142600 | 6339072650 | 28450 | 28350 | 28450 | 28350 | 2684 |
| 284 | 20230727 | 142500 | 6262870300 | 28400 | 28350 | 28400 | 28350 | 417 |
| 285 | 20230727 | 142400 | 6251031400 | 28350 | 28350 | 28400 | 28350 | 858 |
| 286 | 20230727 | 142300 | 6226673800 | 28400 | 28350 | 28400 | 28350 | 1282 |
| 287 | 20230727 | 142200 | 6190319100 | 28350 | 28400 | 28400 | 28350 | 403 |
| 288 | 20230727 | 142100 | 6178876800 | 28350 | 28400 | 28400 | 28350 | 343 |
| 289 | 20230727 | 142000 | 6169141950 | 28400 | 28400 | 28400 | 28400 | 139 |
| 290 | 20230727 | 141900 | 6165194350 | 28350 | 28400 | 28400 | 28350 | 1190 |
| 291 | 20230727 | 141800 | 6131414500 | 28350 | 28400 | 28400 | 28350 | 371 |
| 292 | 20230727 | 141700 | 6120879350 | 28400 | 28400 | 28450 | 28350 | 359 |
| 293 | 20230727 | 141600 | 6110684300 | 28400 | 28400 | 28450 | 28400 | 1326 |
| 294 | 20230727 | 141500 | 6072984300 | 28400 | 28400 | 28450 | 28350 | 455 |
| 295 | 20230727 | 141400 | 6060046500 | 28400 | 28400 | 28450 | 28400 | 280 |
| 296 | 20230727 | 141300 | 6052093800 | 28450 | 28450 | 28500 | 28400 | 795 |
| 297 | 20230727 | 141200 | 6029466200 | 28500 | 28500 | 28550 | 28450 | 1000 |
| 298 | 20230727 | 141100 | 6000966700 | 28500 | 28500 | 28500 | 28450 | 151 |
| 299 | 20230727 | 141000 | 5996663250 | 28450 | 28450 | 28550 | 28450 | 378 |
| 300 | 20230727 | 140900 | 5985898450 | 28450 | 28400 | 28450 | 28400 | 2486 |
| 301 | 20230727 | 140800 | 5915295650 | 28400 | 28400 | 28450 | 28400 | 102 |
| 302 | 20230727 | 140700 | 5912398450 | 28400 | 28500 | 28500 | 28350 | 3541 |
| 303 | 20230727 | 140600 | 5811749950 | 28500 | 28500 | 28550 | 28500 | 1467 |
| 304 | 20230727 | 140500 | 5769898800 | 28500 | 28550 | 28550 | 28450 | 1210 |
| 305 | 20230727 | 140400 | 5735393050 | 28550 | 28600 | 28650 | 28550 | 759 |
| 306 | 20230727 | 140300 | 5713686050 | 28550 | 28600 | 28600 | 28500 | 1841 |
| 307 | 20230727 | 140200 | 5661060550 | 28600 | 28500 | 28600 | 28500 | 34 |
| 308 | 20230727 | 140100 | 5660089750 | 28600 | 28550 | 28600 | 28500 | 1139 |
| 309 | 20230727 | 140000 | 5627536350 | 28500 | 28550 | 28600 | 28500 | 795 |
| 310 | 20230727 | 135900 | 5604844950 | 28550 | 28450 | 28550 | 28400 | 443 |
| 311 | 20230727 | 135800 | 5592206550 | 28450 | 28400 | 28550 | 28350 | 959 |
| 312 | 20230727 | 135700 | 5564902700 | 28400 | 28400 | 28500 | 28350 | 1767 |
| 313 | 20230727 | 135600 | 5514661650 | 28450 | 28350 | 28450 | 28350 | 724 |
| 314 | 20230727 | 135500 | 5494094850 | 28350 | 28350 | 28350 | 28300 | 248 |
| 315 | 20230727 | 135400 | 5487065450 | 28300 | 28300 | 28350 | 28250 | 266 |
| 316 | 20230727 | 135300 | 5479527350 | 28300 | 28350 | 28350 | 28300 | 696 |
| 317 | 20230727 | 135200 | 5459823500 | 28350 | 28250 | 28350 | 28250 | 623 |
| 318 | 20230727 | 135100 | 5442182300 | 28250 | 28200 | 28300 | 28200 | 758 |
| 319 | 20230727 | 135000 | 5420768150 | 28200 | 28350 | 28400 | 28200 | 2505 |
| 320 | 20230727 | 134900 | 5349918350 | 28400 | 28400 | 28450 | 28400 | 358 |
| 321 | 20230727 | 134800 | 5339750200 | 28400 | 28350 | 28450 | 28350 | 276 |
| 322 | 20230727 | 134700 | 5331913450 | 28400 | 28450 | 28450 | 28350 | 800 |
| 323 | 20230727 | 134600 | 5309171200 | 28450 | 28300 | 28450 | 28300 | 4043 |
| 324 | 20230727 | 134500 | 5194327950 | 28350 | 28250 | 28350 | 28250 | 347 |
| 325 | 20230727 | 134400 | 5184501300 | 28200 | 28300 | 28350 | 28200 | 207 |
| 326 | 20230727 | 134300 | 5178646600 | 28300 | 28300 | 28350 | 28200 | 559 |
| 327 | 20230727 | 134200 | 5162841050 | 28250 | 28300 | 28350 | 28200 | 555 |
| 328 | 20230727 | 134100 | 5147159550 | 28300 | 28200 | 28300 | 28200 | 1901 |
| 329 | 20230727 | 134000 | 5093406750 | 28200 | 28150 | 28250 | 28150 | 1044 |
| 330 | 20230727 | 133900 | 5063944900 | 28150 | 28150 | 28200 | 28150 | 1167 |
| 331 | 20230727 | 133800 | 5031087250 | 28150 | 28150 | 28150 | 28050 | 803 |
| 332 | 20230727 | 133700 | 5008508400 | 28150 | 28100 | 28150 | 28100 | 467 |
| 333 | 20230727 | 133600 | 4995373950 | 28100 | 28150 | 28150 | 28100 | 341 |
| 334 | 20230727 | 133500 | 4985781000 | 28100 | 28150 | 28150 | 28050 | 116 |
| 335 | 20230727 | 133400 | 4982521150 | 28100 | 28100 | 28150 | 28100 | 452 |
| 336 | 20230727 | 133300 | 4969802900 | 28150 | 28100 | 28150 | 28100 | 277 |
| 337 | 20230727 | 133200 | 4962007000 | 28100 | 28100 | 28150 | 28100 | 192 |
| 338 | 20230727 | 133100 | 4956605050 | 28150 | 28150 | 28150 | 28050 | 471 |
| 339 | 20230727 | 133000 | 4943362400 | 28100 | 28200 | 28200 | 28100 | 909 |
| 340 | 20230727 | 132900 | 4917798250 | 28150 | 28200 | 28200 | 28150 | 145 |
| 341 | 20230727 | 132800 | 4913711650 | 28150 | 28100 | 28150 | 28100 | 346 |
| 342 | 20230727 | 132700 | 4903972150 | 28150 | 28150 | 28200 | 28150 | 1338 |
| 343 | 20230727 | 132600 | 4866302400 | 28100 | 28100 | 28150 | 28100 | 155 |
| 344 | 20230727 | 132500 | 4861940650 | 28150 | 28050 | 28150 | 28050 | 234 |
| 345 | 20230727 | 132400 | 4855362600 | 28100 | 28100 | 28150 | 28100 | 141 |
| 346 | 20230727 | 132300 | 4851400200 | 28050 | 28100 | 28150 | 28050 | 133 |
| 347 | 20230727 | 132200 | 4847663200 | 28150 | 28100 | 28150 | 28100 | 56 |
| 348 | 20230727 | 132100 | 4846089450 | 28100 | 28100 | 28100 | 28050 | 1279 |
| 349 | 20230727 | 132000 | 4810157800 | 28100 | 28200 | 28200 | 28100 | 1713 |
| 350 | 20230727 | 131900 | 4762001700 | 28150 | 28150 | 28250 | 28100 | 1953 |
| 351 | 20230727 | 131800 | 4706999900 | 28100 | 28000 | 28100 | 28000 | 1129 |
| 352 | 20230727 | 131700 | 4675292750 | 28000 | 28000 | 28050 | 28000 | 910 |
| 353 | 20230727 | 131600 | 4649787700 | 28000 | 27950 | 28000 | 27950 | 9 |
| 354 | 20230727 | 131500 | 4649536100 | 28000 | 27950 | 28000 | 27950 | 670 |
| 355 | 20230727 | 131400 | 4630803350 | 27950 | 27950 | 27950 | 27900 | 338 |
| 356 | 20230727 | 131300 | 4621356600 | 27950 | 27900 | 27950 | 27900 | 148 |
| 357 | 20230727 | 131200 | 4617221100 | 27950 | 27900 | 27950 | 27900 | 265 |
| 358 | 20230727 | 131100 | 4609821300 | 27950 | 27950 | 28000 | 27950 | 261 |
| 359 | 20230727 | 131000 | 4602526300 | 28000 | 27950 | 28000 | 27950 | 172 |
| 360 | 20230727 | 130900 | 4597718800 | 28050 | 27900 | 28050 | 27900 | 1104 |
| 361 | 20230727 | 130800 | 4566873200 | 27900 | 27900 | 27950 | 27900 | 250 |
| 362 | 20230727 | 130700 | 4559891850 | 27950 | 27950 | 28000 | 27950 | 184 |
| 363 | 20230727 | 130600 | 4554742800 | 28000 | 28000 | 28000 | 27950 | 393 |
| 364 | 20230727 | 130500 | 4543741050 | 28000 | 28000 | 28050 | 27950 | 1379 |
| 365 | 20230727 | 130400 | 4505108600 | 28000 | 27950 | 28000 | 27900 | 1074 |
| 366 | 20230727 | 130300 | 4475066100 | 27900 | 27950 | 28000 | 27900 | 133 |
| 367 | 20230727 | 130200 | 4471349400 | 27950 | 27900 | 28000 | 27900 | 287 |
| 368 | 20230727 | 130100 | 4463329450 | 27900 | 27900 | 27950 | 27900 | 139 |
| 369 | 20230727 | 130000 | 4459445100 | 27900 | 27900 | 27950 | 27850 | 579 |
| 370 | 20230727 | 125900 | 4443277650 | 27900 | 27800 | 27900 | 27800 | 186 |
| 371 | 20230727 | 125800 | 4438088750 | 27800 | 27900 | 27900 | 27800 | 483 |
| 372 | 20230727 | 125700 | 4424632250 | 27850 | 27850 | 27900 | 27850 | 107 |
| 373 | 20230727 | 125600 | 4421652200 | 27850 | 27900 | 27900 | 27850 | 292 |
| 374 | 20230727 | 125500 | 4413506400 | 27950 | 27900 | 28050 | 27900 | 3087 |
| 375 | 20230727 | 125400 | 4327192250 | 27900 | 27900 | 27900 | 27850 | 1251 |
| 376 | 20230727 | 125300 | 4292295100 | 27850 | 27850 | 27900 | 27850 | 842 |
| 377 | 20230727 | 125200 | 4268820350 | 27800 | 27800 | 27900 | 27800 | 2401 |
| 378 | 20230727 | 125100 | 4202018450 | 27750 | 27800 | 27800 | 27750 | 139 |
| 379 | 20230727 | 125000 | 4198154900 | 27750 | 27800 | 27800 | 27750 | 104 |
| 380 | 20230727 | 124900 | 4195268850 | 27750 | 27750 | 27800 | 27700 | 221 |
| 381 | 20230727 | 124800 | 4189130200 | 27800 | 27800 | 27800 | 27750 | 532 |
| 382 | 20230727 | 124700 | 4174341400 | 27800 | 27650 | 27800 | 27650 | 1897 |
| 383 | 20230727 | 124600 | 4121618600 | 27750 | 27650 | 27750 | 27650 | 4010 |
| 384 | 20230727 | 124500 | 4010571400 | 27600 | 27600 | 27650 | 27600 | 328 |
| 385 | 20230727 | 124400 | 4001504800 | 27650 | 27600 | 27650 | 27600 | 115 |
| 386 | 20230727 | 124300 | 3998330750 | 27650 | 27600 | 27650 | 27600 | 196 |
| 387 | 20230727 | 124200 | 3992914850 | 27600 | 27550 | 27600 | 27550 | 535 |
| 388 | 20230727 | 124100 | 3978150700 | 27600 | 27600 | 27650 | 27600 | 213 |
| 389 | 20230727 | 124000 | 3972271850 | 27600 | 27550 | 27600 | 27550 | 101 |
| 390 | 20230727 | 123900 | 3969486450 | 27500 | 27550 | 27550 | 27500 | 237 |
| 391 | 20230727 | 123800 | 3962962700 | 27500 | 27550 | 27600 | 27500 | 1134 |
| 392 | 20230727 | 123700 | 3931673300 | 27550 | 27550 | 27550 | 27550 | 201 |
| 393 | 20230727 | 123600 | 3926135750 | 27600 | 27550 | 27600 | 27550 | 171 |
| 394 | 20230727 | 123500 | 3921416750 | 27600 | 27550 | 27600 | 27550 | 139 |
| 395 | 20230727 | 123400 | 3917580750 | 27600 | 27550 | 27600 | 27550 | 135 |
| 396 | 20230727 | 123300 | 3913855250 | 27550 | 27550 | 27600 | 27550 | 178 |
| 397 | 20230727 | 123200 | 3908945100 | 27600 | 27600 | 27600 | 27500 | 546 |
| 398 | 20230727 | 123100 | 3893876300 | 27550 | 27450 | 27550 | 27450 | 551 |
| 399 | 20230727 | 123000 | 3878723250 | 27450 | 27450 | 27450 | 27400 | 491 |
| 400 | 20230727 | 122900 | 3865245650 | 27450 | 27450 | 27450 | 27400 | 143 |
| 401 | 20230727 | 122800 | 3861320700 | 27400 | 27450 | 27450 | 27400 | 126 |
| 402 | 20230727 | 122700 | 3857862050 | 27400 | 27400 | 27450 | 27400 | 290 |
| 403 | 20230727 | 122600 | 3849906800 | 27400 | 27400 | 27400 | 27350 | 795 |
| 404 | 20230727 | 122500 | 3828124200 | 27400 | 27400 | 27400 | 27400 | 6 |
| 405 | 20230727 | 122400 | 3827959800 | 27400 | 27400 | 27400 | 27350 | 120 |
| 406 | 20230727 | 122300 | 3824672150 | 27350 | 27350 | 27350 | 27300 | 138 |
| 407 | 20230727 | 122200 | 3820898750 | 27350 | 27300 | 27350 | 27300 | 445 |
| 408 | 20230727 | 122100 | 3808745800 | 27350 | 27300 | 27350 | 27300 | 522 |
| 409 | 20230727 | 122000 | 3794488100 | 27300 | 27300 | 27350 | 27300 | 178 |
| 410 | 20230727 | 121900 | 3789622450 | 27350 | 27300 | 27350 | 27300 | 133 |
| 411 | 20230727 | 121800 | 3785985250 | 27350 | 27350 | 27350 | 27350 | 120 |
| 412 | 20230727 | 121700 | 3782703250 | 27350 | 27350 | 27350 | 27350 | 110 |
| 413 | 20230727 | 121600 | 3779694750 | 27400 | 27350 | 27400 | 27350 | 167 |
| 414 | 20230727 | 121500 | 3775121050 | 27400 | 27300 | 27400 | 27300 | 120 |
| 415 | 20230727 | 121400 | 3771841400 | 27350 | 27450 | 27450 | 27350 | 523 |
| 416 | 20230727 | 121300 | 3757507950 | 27400 | 27350 | 27450 | 27350 | 164 |
| 417 | 20230727 | 121200 | 3753016750 | 27350 | 27400 | 27400 | 27350 | 180 |
| 418 | 20230727 | 121100 | 3748086450 | 27400 | 27350 | 27400 | 27350 | 186 |
| 419 | 20230727 | 121000 | 3742992700 | 27400 | 27450 | 27450 | 27400 | 947 |
| 420 | 20230727 | 120900 | 3717015800 | 27500 | 27450 | 27500 | 27450 | 447 |
| 421 | 20230727 | 120800 | 3704739400 | 27450 | 27450 | 27500 | 27450 | 643 |
| 422 | 20230727 | 120700 | 3687082550 | 27500 | 27500 | 27500 | 27450 | 336 |
| 423 | 20230727 | 120600 | 3677853050 | 27500 | 27500 | 27500 | 27450 | 251 |
| 424 | 20230727 | 120500 | 3670953700 | 27450 | 27450 | 27500 | 27450 | 195 |
| 425 | 20230727 | 120400 | 3665595450 | 27500 | 27450 | 27500 | 27450 | 133 |
| 426 | 20230727 | 120300 | 3661938300 | 27550 | 27550 | 27550 | 27500 | 168 |
| 427 | 20230727 | 120200 | 3657318200 | 27500 | 27450 | 27550 | 27450 | 97 |
| 428 | 20230727 | 120100 | 3654650950 | 27550 | 27600 | 27600 | 27550 | 203 |
| 429 | 20230727 | 120000 | 3649052000 | 27550 | 27550 | 27550 | 27550 | 48 |
| 430 | 20230727 | 115900 | 3647729600 | 27500 | 27500 | 27500 | 27450 | 686 |
| 431 | 20230727 | 115800 | 3628864650 | 27550 | 27550 | 27550 | 27500 | 163 |
| 432 | 20230727 | 115700 | 3624375850 | 27550 | 27500 | 27550 | 27500 | 192 |
| 433 | 20230727 | 115600 | 3619089600 | 27550 | 27500 | 27550 | 27500 | 129 |
| 434 | 20230727 | 115500 | 3615535850 | 27500 | 27500 | 27550 | 27500 | 520 |
| 435 | 20230727 | 115400 | 3601229600 | 27500 | 27500 | 27550 | 27500 | 210 |
| 436 | 20230727 | 115300 | 3595448350 | 27550 | 27550 | 27550 | 27550 | 129 |
| 437 | 20230727 | 115200 | 3591894400 | 27500 | 27500 | 27500 | 27500 | 7 |
| 438 | 20230727 | 115100 | 3591701900 | 27550 | 27550 | 27550 | 27550 | 454 |
| 439 | 20230727 | 115000 | 3579194200 | 27600 | 27600 | 27600 | 27600 | 201 |
| 440 | 20230727 | 114900 | 3573646600 | 27600 | 27600 | 27600 | 27600 | 121 |
| 441 | 20230727 | 114800 | 3570307000 | 27600 | 27600 | 27650 | 27600 | 290 |
| 442 | 20230727 | 114700 | 3562293800 | 27600 | 27600 | 27650 | 27550 | 489 |
| 443 | 20230727 | 114600 | 3548788400 | 27600 | 27600 | 27600 | 27600 | 1 |
| 444 | 20230727 | 114500 | 3548760800 | 27600 | 27550 | 27600 | 27550 | 134 |
| 445 | 20230727 | 114400 | 3545062800 | 27600 | 27600 | 27600 | 27550 | 796 |
| 446 | 20230727 | 114300 | 3523107700 | 27600 | 27650 | 27650 | 27600 | 254 |
| 447 | 20230727 | 114200 | 3516091750 | 27650 | 27650 | 27650 | 27600 | 145 |
| 448 | 20230727 | 114100 | 3512083200 | 27650 | 27650 | 27650 | 27650 | 118 |
| 449 | 20230727 | 114000 | 3508820500 | 27650 | 27700 | 27700 | 27650 | 149 |
| 450 | 20230727 | 113900 | 3504694400 | 27650 | 27600 | 27650 | 27600 | 460 |
| 451 | 20230727 | 113800 | 3491979050 | 27600 | 27550 | 27600 | 27550 | 213 |
| 452 | 20230727 | 113700 | 3486109950 | 27550 | 27550 | 27600 | 27550 | 801 |
| 453 | 20230727 | 113600 | 3464018650 | 27550 | 27500 | 27550 | 27500 | 452 |
| 454 | 20230727 | 113500 | 3451567400 | 27500 | 27550 | 27550 | 27500 | 144 |
| 455 | 20230727 | 113400 | 3447601150 | 27500 | 27500 | 27550 | 27500 | 194 |
| 456 | 20230727 | 113300 | 3442259900 | 27500 | 27550 | 27550 | 27500 | 878 |
| 457 | 20230727 | 113200 | 3418072850 | 27600 | 27550 | 27600 | 27550 | 391 |
| 458 | 20230727 | 113100 | 3407282050 | 27550 | 27650 | 27650 | 27550 | 633 |
| 459 | 20230727 | 113000 | 3389814000 | 27650 | 27650 | 27700 | 27650 | 308 |
| 460 | 20230727 | 112900 | 3381291550 | 27650 | 27600 | 27700 | 27600 | 337 |
| 461 | 20230727 | 112800 | 3371965350 | 27700 | 27600 | 27700 | 27600 | 2789 |
| 462 | 20230727 | 112700 | 3294832700 | 27550 | 27550 | 27600 | 27550 | 71 |
| 463 | 20230727 | 112600 | 3292876600 | 27600 | 27550 | 27600 | 27550 | 177 |
| 464 | 20230727 | 112500 | 3288000200 | 27550 | 27600 | 27600 | 27550 | 316 |
| 465 | 20230727 | 112400 | 3279287050 | 27600 | 27600 | 27650 | 27600 | 374 |
| 466 | 20230727 | 112300 | 3268958400 | 27600 | 27550 | 27600 | 27550 | 29 |
| 467 | 20230727 | 112200 | 3268158950 | 27650 | 27550 | 27650 | 27550 | 588 |
| 468 | 20230727 | 112100 | 3251915800 | 27550 | 27500 | 27550 | 27500 | 526 |
| 469 | 20230727 | 112000 | 3237425400 | 27500 | 27500 | 27500 | 27500 | 7 |
| 470 | 20230727 | 111900 | 3237232900 | 27550 | 27550 | 27550 | 27550 | 125 |
| 471 | 20230727 | 111800 | 3233789150 | 27450 | 27500 | 27550 | 27450 | 473 |
| 472 | 20230727 | 111700 | 3220776850 | 27500 | 27500 | 27550 | 27500 | 928 |
| 473 | 20230727 | 111600 | 3195246850 | 27550 | 27550 | 27550 | 27500 | 145 |
| 474 | 20230727 | 111500 | 3191252600 | 27500 | 27550 | 27550 | 27500 | 134 |
| 475 | 20230727 | 111400 | 3187561300 | 27500 | 27550 | 27550 | 27500 | 1456 |
| 476 | 20230727 | 111300 | 3147479900 | 27600 | 27600 | 27600 | 27550 | 459 |
| 477 | 20230727 | 111200 | 3134812350 | 27600 | 27600 | 27650 | 27600 | 168 |
| 478 | 20230727 | 111100 | 3130169300 | 27650 | 27600 | 27650 | 27600 | 135 |
| 479 | 20230727 | 111000 | 3126437050 | 27600 | 27600 | 27700 | 27600 | 815 |
| 480 | 20230727 | 110900 | 3103923500 | 27600 | 27600 | 27650 | 27600 | 1369 |
| 481 | 20230727 | 110800 | 3066104600 | 27550 | 27400 | 27550 | 27350 | 1584 |
| 482 | 20230727 | 110700 | 3022538250 | 27400 | 27450 | 27500 | 27400 | 128 |
| 483 | 20230727 | 110600 | 3019024650 | 27450 | 27500 | 27550 | 27400 | 1080 |
| 484 | 20230727 | 110500 | 2989405300 | 27550 | 27450 | 27550 | 27450 | 187 |
| 485 | 20230727 | 110400 | 2984265500 | 27550 | 27450 | 27550 | 27400 | 824 |
| 486 | 20230727 | 110300 | 2961592550 | 27450 | 27450 | 27450 | 27450 | 25 |
| 487 | 20230727 | 110200 | 2960906300 | 27400 | 27600 | 27600 | 27400 | 1016 |
| 488 | 20230727 | 110100 | 2932899500 | 27650 | 27600 | 27650 | 27600 | 85 |
| 489 | 20230727 | 110000 | 2930549950 | 27600 | 27600 | 27600 | 27600 | 43 |
| 490 | 20230727 | 105900 | 2929363150 | 27600 | 27600 | 27600 | 27600 | 363 |
| 491 | 20230727 | 105800 | 2919344350 | 27550 | 27550 | 27600 | 27550 | 1260 |
| 492 | 20230727 | 105700 | 2884607450 | 27550 | 27500 | 27550 | 27450 | 2545 |
| 493 | 20230727 | 105600 | 2814606600 | 27500 | 27500 | 27500 | 27450 | 92 |
| 494 | 20230727 | 105500 | 2812079950 | 27500 | 27400 | 27500 | 27400 | 213 |
| 495 | 20230727 | 105400 | 2806233750 | 27500 | 27500 | 27500 | 27400 | 855 |
| 496 | 20230727 | 105300 | 2782757600 | 27500 | 27450 | 27500 | 27450 | 187 |
| 497 | 20230727 | 105200 | 2777623500 | 27450 | 27450 | 27500 | 27400 | 96 |
| 498 | 20230727 | 105100 | 2774988650 | 27500 | 27400 | 27600 | 27400 | 5134 |
| 499 | 20230727 | 105000 | 2633694200 | 27400 | 27400 | 27400 | 27350 | 19 |
| 500 | 20230727 | 104900 | 2633173950 | 27400 | 27300 | 27400 | 27300 | 365 |
| 501 | 20230727 | 104800 | 2623184050 | 27300 | 27400 | 27400 | 27300 | 162 |
| 502 | 20230727 | 104700 | 2618755650 | 27350 | 27250 | 27400 | 27250 | 1909 |
| 503 | 20230727 | 104600 | 2566631700 | 27250 | 27250 | 27250 | 27200 | 19 |
| 504 | 20230727 | 104500 | 2566114700 | 27200 | 27250 | 27250 | 27200 | 89 |
| 505 | 20230727 | 104400 | 2563693200 | 27200 | 27250 | 27250 | 27200 | 107 |
| 506 | 20230727 | 104300 | 2560777800 | 27250 | 27250 | 27300 | 27200 | 191 |
| 507 | 20230727 | 104200 | 2555574300 | 27300 | 27350 | 27350 | 27250 | 297 |
| 508 | 20230727 | 104100 | 2547467350 | 27300 | 27350 | 27350 | 27300 | 310 |
| 509 | 20230727 | 104000 | 2539003400 | 27350 | 27450 | 27450 | 27250 | 79 |
| 510 | 20230727 | 103900 | 2536845000 | 27500 | 27400 | 27500 | 27200 | 1192 |
| 511 | 20230727 | 103800 | 2504203450 | 27400 | 27200 | 27550 | 27150 | 11119 |
| 512 | 20230727 | 103700 | 2199016550 | 27200 | 27150 | 27200 | 27100 | 161 |
| 513 | 20230727 | 103600 | 2194643450 | 27100 | 27300 | 27400 | 27100 | 710 |
| 514 | 20230727 | 103500 | 2175330950 | 27400 | 27200 | 27450 | 27200 | 5652 |
| 515 | 20230727 | 103400 | 2020668200 | 27250 | 27200 | 27300 | 27100 | 1245 |
| 516 | 20230727 | 103300 | 1986777800 | 27250 | 27150 | 27250 | 27100 | 1026 |
| 517 | 20230727 | 103200 | 1958909750 | 27200 | 27150 | 27200 | 27100 | 112 |
| 518 | 20230727 | 103100 | 1955868300 | 27200 | 27100 | 27350 | 27100 | 1454 |
| 519 | 20230727 | 103000 | 1916232900 | 27300 | 27100 | 27350 | 27050 | 5654 |
| 520 | 20230727 | 102900 | 1762254200 | 27100 | 27000 | 27100 | 27000 | 2507 |
| 521 | 20230727 | 102800 | 1694499500 | 27000 | 26950 | 27000 | 26950 | 1952 |
| 522 | 20230727 | 102700 | 1641810650 | 27000 | 26900 | 27050 | 26800 | 5030 |
| 523 | 20230727 | 102600 | 1506273000 | 26900 | 26900 | 26900 | 26850 | 30 |
| 524 | 20230727 | 102500 | 1505467200 | 26850 | 26900 | 26900 | 26850 | 633 |
| 525 | 20230727 | 102400 | 1488465400 | 26900 | 26850 | 26900 | 26850 | 1875 |
| 526 | 20230727 | 102300 | 1438093350 | 26850 | 26800 | 26850 | 26750 | 4276 |
| 527 | 20230727 | 102200 | 1323347850 | 26800 | 26800 | 26800 | 26750 | 16 |
| 528 | 20230727 | 102100 | 1322919100 | 26800 | 26700 | 26800 | 26700 | 1293 |
| 529 | 20230727 | 102000 | 1288379350 | 26700 | 26650 | 26700 | 26650 | 564 |
| 530 | 20230727 | 101900 | 1273348700 | 26650 | 26700 | 26700 | 26600 | 665 |
| 531 | 20230727 | 101800 | 1255639700 | 26700 | 26700 | 26700 | 26650 | 23 |
| 532 | 20230727 | 101700 | 1255026650 | 26700 | 26650 | 26700 | 26650 | 509 |
| 533 | 20230727 | 101600 | 1241461700 | 26650 | 26650 | 26650 | 26600 | 137 |
| 534 | 20230727 | 101500 | 1237811150 | 26650 | 26600 | 26650 | 26600 | 154 |
| 535 | 20230727 | 101400 | 1233714700 | 26600 | 26550 | 26600 | 26550 | 460 |
| 536 | 20230727 | 101300 | 1221500600 | 26550 | 26500 | 26550 | 26500 | 111 |
| 537 | 20230727 | 101200 | 1218559050 | 26500 | 26450 | 26550 | 26450 | 1003 |
| 538 | 20230727 | 101100 | 1192029450 | 26500 | 26400 | 26500 | 26400 | 396 |
| 539 | 20230727 | 101000 | 1181536150 | 26450 | 26500 | 26500 | 26450 | 191 |
| 540 | 20230727 | 100900 | 1176482700 | 26450 | 26550 | 26550 | 26450 | 1831 |
| 541 | 20230727 | 100800 | 1127950100 | 26550 | 26600 | 26650 | 26550 | 379 |
| 542 | 20230727 | 100700 | 1117886500 | 26650 | 26550 | 26650 | 26550 | 754 |
| 543 | 20230727 | 100600 | 1097861100 | 26550 | 26450 | 26550 | 26400 | 275 |
| 544 | 20230727 | 100500 | 1090574600 | 26400 | 26450 | 26500 | 26400 | 134 |
| 545 | 20230727 | 100400 | 1087030850 | 26450 | 26450 | 26550 | 26450 | 2083 |
| 546 | 20230727 | 100300 | 1031927900 | 26500 | 26500 | 26500 | 26500 | 202 |
| 547 | 20230727 | 100200 | 1026574900 | 26500 | 26500 | 26550 | 26500 | 302 |
| 548 | 20230727 | 100100 | 1018571800 | 26500 | 26550 | 26550 | 26500 | 626 |
| 549 | 20230727 | 100000 | 1001977100 | 26550 | 26500 | 26550 | 26500 | 509 |
| 550 | 20230727 | 095900 | 988488150 | 26500 | 26550 | 26550 | 26500 | 113 |
| 551 | 20230727 | 095800 | 985488100 | 26550 | 26500 | 26550 | 26500 | 615 |
| 552 | 20230727 | 095700 | 969160800 | 26450 | 26500 | 26500 | 26450 | 1599 |
| 553 | 20230727 | 095600 | 926849250 | 26550 | 26500 | 26550 | 26450 | 335 |
| 554 | 20230727 | 095500 | 917971800 | 26500 | 26500 | 26500 | 26500 | 528 |
| 555 | 20230727 | 095400 | 903979800 | 26550 | 26600 | 26600 | 26550 | 2359 |
| 556 | 20230727 | 095300 | 841287850 | 26600 | 26650 | 26650 | 26600 | 160 |
| 557 | 20230727 | 095200 | 837030900 | 26650 | 26700 | 26700 | 26650 | 1211 |
| 558 | 20230727 | 095100 | 804757250 | 26700 | 26650 | 26700 | 26650 | 135 |
| 559 | 20230727 | 095000 | 801159450 | 26600 | 26700 | 26700 | 26600 | 979 |
| 560 | 20230727 | 094900 | 775117900 | 26600 | 26650 | 26650 | 26600 | 378 |
| 561 | 20230727 | 094800 | 765063000 | 26600 | 26700 | 26700 | 26600 | 2197 |
| 562 | 20230727 | 094700 | 706550450 | 26750 | 26700 | 26750 | 26700 | 381 |
| 563 | 20230727 | 094600 | 696377600 | 26700 | 26750 | 26750 | 26700 | 41 |
| 564 | 20230727 | 094500 | 695282800 | 26750 | 26700 | 26750 | 26700 | 192 |
| 565 | 20230727 | 094400 | 690149050 | 26700 | 26700 | 26700 | 26700 | 10 |
| 566 | 20230727 | 094300 | 689882050 | 26750 | 26750 | 26750 | 26750 | 232 |
| 567 | 20230727 | 094200 | 683676050 | 26600 | 26700 | 26750 | 26600 | 825 |
| 568 | 20230727 | 094100 | 661691800 | 26600 | 26550 | 26750 | 26550 | 683 |
| 569 | 20230727 | 094000 | 643484000 | 26600 | 26600 | 26650 | 26600 | 557 |
| 570 | 20230727 | 093900 | 628667550 | 26650 | 26700 | 26700 | 26650 | 37 |
| 571 | 20230727 | 093800 | 627681400 | 26750 | 26750 | 26750 | 26750 | 81 |
| 572 | 20230727 | 093700 | 625514650 | 26750 | 26650 | 26750 | 26650 | 1452 |
| 573 | 20230727 | 093600 | 586818700 | 26650 | 26700 | 26700 | 26650 | 276 |
| 574 | 20230727 | 093500 | 579459100 | 26750 | 26750 | 26750 | 26750 | 151 |
| 575 | 20230727 | 093400 | 575419850 | 26650 | 26650 | 26750 | 26650 | 286 |
| 576 | 20230727 | 093300 | 567797550 | 26700 | 26650 | 26700 | 26650 | 362 |
| 577 | 20230727 | 093200 | 558132650 | 26700 | 26800 | 26800 | 26700 | 593 |
| 578 | 20230727 | 093100 | 542273700 | 26800 | 26800 | 26800 | 26800 | 1 |
| 579 | 20230727 | 093000 | 542246900 | 26750 | 26800 | 26800 | 26750 | 125 |
| 580 | 20230727 | 092900 | 538897100 | 26800 | 26850 | 26850 | 26800 | 142 |
| 581 | 20230727 | 092800 | 535091300 | 26850 | 26700 | 26850 | 26700 | 216 |
| 582 | 20230727 | 092700 | 529301850 | 26900 | 26750 | 26900 | 26700 | 450 |
| 583 | 20230727 | 092600 | 517256550 | 26750 | 26750 | 26750 | 26750 | 1 |
| 584 | 20230727 | 092500 | 517229800 | 26700 | 26700 | 26800 | 26700 | 403 |
| 585 | 20230727 | 092400 | 506450050 | 26650 | 26800 | 26800 | 26650 | 1233 |
| 586 | 20230727 | 092300 | 473531150 | 26750 | 26800 | 26850 | 26750 | 275 |
| 587 | 20230727 | 092200 | 466168150 | 26850 | 26900 | 26900 | 26850 | 487 |
| 588 | 20230727 | 092100 | 453071400 | 26850 | 26800 | 26850 | 26750 | 558 |
| 589 | 20230727 | 092000 | 438129650 | 26800 | 26800 | 26800 | 26750 | 728 |
| 590 | 20230727 | 091900 | 418624250 | 26800 | 26850 | 26900 | 26800 | 325 |
| 591 | 20230727 | 091800 | 409897400 | 26900 | 27000 | 27000 | 26900 | 1222 |
| 592 | 20230727 | 091700 | 376973800 | 26950 | 26950 | 27000 | 26900 | 322 |
| 593 | 20230727 | 091600 | 368302100 | 26950 | 27000 | 27000 | 26950 | 424 |
| 594 | 20230727 | 091500 | 356864500 | 27000 | 27000 | 27000 | 27000 | 229 |
| 595 | 20230727 | 091400 | 350681500 | 27000 | 27000 | 27050 | 27000 | 947 |
| 596 | 20230727 | 091300 | 325088050 | 27000 | 26950 | 27000 | 26950 | 586 |
| 597 | 20230727 | 091200 | 309271650 | 26950 | 26900 | 26950 | 26900 | 232 |
| 598 | 20230727 | 091100 | 303020800 | 26950 | 26950 | 26950 | 26850 | 436 |
| 599 | 20230727 | 091000 | 291292450 | 26900 | 26850 | 26950 | 26850 | 656 |
| 600 | 20230727 | 090900 | 273667300 | 26750 | 26950 | 26950 | 26750 | 398 |
| 601 | 20230727 | 090800 | 262991150 | 26950 | 26950 | 27000 | 26900 | 1565 |
| 602 | 20230727 | 090700 | 220810650 | 27000 | 27050 | 27100 | 27000 | 657 |
| 603 | 20230727 | 090600 | 203052800 | 27100 | 26900 | 27100 | 26900 | 1032 |
| 604 | 20230727 | 090500 | 175236500 | 26850 | 26750 | 26850 | 26700 | 254 |
| 605 | 20230727 | 090400 | 168418550 | 26700 | 26700 | 26850 | 26700 | 59 |
| 606 | 20230727 | 090300 | 166842650 | 26850 | 26900 | 26950 | 26800 | 1467 |
| 607 | 20230727 | 090200 | 127460500 | 26900 | 26800 | 26900 | 26800 | 436 |
| 608 | 20230727 | 090100 | 115758600 | 26800 | 26750 | 26800 | 26700 | 1207 |
| 609 | 20230727 | 090000 | 83453850 | 26750 | 26350 | 26750 | 26350 | 3154 |