34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 3 | 20230727 | 191700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230727 | 191600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230727 | 191500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230727 | 191400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230727 | 191300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230727 | 191200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230727 | 191100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230727 | 191000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230727 | 190900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230727 | 190800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230727 | 190700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230727 | 190600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230727 | 190500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230727 | 190400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230727 | 190300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230727 | 190200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230727 | 190100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230727 | 190000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230727 | 185900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230727 | 185800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230727 | 185700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230727 | 185600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230727 | 185500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230727 | 185400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230727 | 185300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230727 | 185200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230727 | 185100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230727 | 185000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230727 | 184900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230727 | 184800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 33 | 20230727 | 184700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230727 | 184600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230727 | 184500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230727 | 184400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230727 | 184300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230727 | 184200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230727 | 184100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230727 | 184000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230727 | 183900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230727 | 183800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230727 | 183700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230727 | 183600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230727 | 183500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230727 | 183400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230727 | 183300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230727 | 183200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230727 | 183100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230727 | 183000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230727 | 182900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230727 | 182800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230727 | 182700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230727 | 182600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230727 | 182500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230727 | 182400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230727 | 182300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230727 | 182200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230727 | 182100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230727 | 182000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230727 | 181900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230727 | 181800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 63 | 20230727 | 181700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230727 | 181600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230727 | 181500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230727 | 181400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230727 | 181300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230727 | 181200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230727 | 181100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230727 | 181000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230727 | 180900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230727 | 180800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230727 | 180700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230727 | 180600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230727 | 180500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230727 | 180400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230727 | 180300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230727 | 180200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230727 | 180100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230727 | 180000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230727 | 175900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230727 | 175800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230727 | 175700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230727 | 175600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230727 | 175500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230727 | 175400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230727 | 175300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230727 | 175200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230727 | 175100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230727 | 175000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230727 | 174900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230727 | 174800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 93 | 20230727 | 174700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230727 | 174600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230727 | 174500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230727 | 174400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230727 | 174300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230727 | 174200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230727 | 174100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230727 | 174000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230727 | 173900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230727 | 173800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230727 | 173700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230727 | 173600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230727 | 173500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230727 | 173400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230727 | 173300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230727 | 173200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230727 | 173100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230727 | 173000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230727 | 172900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230727 | 172800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230727 | 172700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230727 | 172600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230727 | 172500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230727 | 172400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230727 | 172300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230727 | 172200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230727 | 172100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230727 | 172000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230727 | 171900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230727 | 171800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 123 | 20230727 | 171700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230727 | 171600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230727 | 171500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230727 | 171400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230727 | 171300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230727 | 171200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230727 | 171100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230727 | 171000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230727 | 170900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230727 | 170800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230727 | 170700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230727 | 170600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230727 | 170500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230727 | 170400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230727 | 170300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230727 | 170200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230727 | 170100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230727 | 170000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230727 | 165900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230727 | 165800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230727 | 165700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230727 | 165600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230727 | 165500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230727 | 165400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230727 | 165300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230727 | 165200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230727 | 165100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230727 | 165000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230727 | 164900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230727 | 164800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 153 | 20230727 | 164700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230727 | 164600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230727 | 164500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230727 | 164400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230727 | 164300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230727 | 164200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230727 | 164100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230727 | 164000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230727 | 163900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230727 | 163800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230727 | 163700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230727 | 163600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230727 | 163500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230727 | 163400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230727 | 163300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230727 | 163200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230727 | 163100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230727 | 163000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230727 | 162900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230727 | 162800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230727 | 162700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230727 | 162600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230727 | 162500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230727 | 162400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230727 | 162300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230727 | 162200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230727 | 162100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230727 | 162000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230727 | 161900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230727 | 161800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 183 | 20230727 | 161700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230727 | 161600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230727 | 161500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230727 | 161400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230727 | 161300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230727 | 161200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230727 | 161100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230727 | 161000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230727 | 160900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230727 | 160800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230727 | 160700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230727 | 160600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230727 | 160500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230727 | 160400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230727 | 160300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230727 | 160200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230727 | 160100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230727 | 160000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230727 | 155900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230727 | 155800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230727 | 155700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230727 | 155600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230727 | 155500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230727 | 155400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230727 | 155300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230727 | 155200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230727 | 155100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230727 | 155000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230727 | 154900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230727 | 154800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 213 | 20230727 | 154700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230727 | 154600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230727 | 154500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230727 | 154400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230727 | 154300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230727 | 154200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230727 | 154100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230727 | 154000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230727 | 153900 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230727 | 153800 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230727 | 153700 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230727 | 153600 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230727 | 153500 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230727 | 153400 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230727 | 153300 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230727 | 153200 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230727 | 153100 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230727 | 153000 | 16404507550 | 23850 | 23850 | 23850 | 23850 | 11330 |
| 231 | 20230727 | 152900 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230727 | 152800 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230727 | 152700 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230727 | 152600 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230727 | 152500 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230727 | 152400 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230727 | 152300 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230727 | 152200 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230727 | 152100 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230727 | 152000 | 16134287050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230727 | 151900 | 16134287050 | 23800 | 23700 | 23800 | 23700 | 4032 |
| 242 | 20230727 | 151800 | 16038592600 | 23750 | 23700 | 23750 | 23700 | 827 |
| 243 | 20230727 | 151700 | 16018978750 | 23700 | 23700 | 23750 | 23700 | 1590 |
| 244 | 20230727 | 151600 | 15981282750 | 23750 | 23850 | 23850 | 23700 | 1815 |
| 245 | 20230727 | 151500 | 15938160800 | 23850 | 23700 | 23850 | 23700 | 6360 |
| 246 | 20230727 | 151400 | 15786980300 | 23750 | 23700 | 23750 | 23700 | 2215 |
| 247 | 20230727 | 151300 | 15734470500 | 23750 | 23600 | 23750 | 23600 | 5027 |
| 248 | 20230727 | 151200 | 15615589150 | 23600 | 23600 | 23650 | 23600 | 2032 |
| 249 | 20230727 | 151100 | 15567592450 | 23650 | 23650 | 23700 | 23600 | 1056 |
| 250 | 20230727 | 151000 | 15542652200 | 23600 | 23650 | 23750 | 23600 | 1296 |
| 251 | 20230727 | 150900 | 15512029350 | 23700 | 23700 | 23750 | 23700 | 1909 |
| 252 | 20230727 | 150800 | 15466784700 | 23750 | 23650 | 23750 | 23600 | 3484 |
| 253 | 20230727 | 150700 | 15384323100 | 23600 | 23600 | 23650 | 23600 | 2003 |
| 254 | 20230727 | 150600 | 15337048050 | 23600 | 23650 | 23700 | 23550 | 3336 |
| 255 | 20230727 | 150500 | 15258204300 | 23600 | 23700 | 23750 | 23600 | 3899 |
| 256 | 20230727 | 150400 | 15166016900 | 23750 | 23700 | 23750 | 23700 | 2206 |
| 257 | 20230727 | 150300 | 15113727200 | 23700 | 23800 | 23800 | 23700 | 3097 |
| 258 | 20230727 | 150200 | 15040180950 | 23800 | 23800 | 23850 | 23750 | 3668 |
| 259 | 20230727 | 150100 | 14952918450 | 23800 | 23750 | 23800 | 23750 | 1201 |
| 260 | 20230727 | 150000 | 14924384750 | 23750 | 23900 | 23900 | 23750 | 3597 |
| 261 | 20230727 | 145900 | 14838785150 | 23900 | 23900 | 23950 | 23850 | 1018 |
| 262 | 20230727 | 145800 | 14814454750 | 23900 | 23900 | 23950 | 23850 | 1590 |
| 263 | 20230727 | 145700 | 14776457250 | 23950 | 23900 | 23950 | 23850 | 1085 |
| 264 | 20230727 | 145600 | 14750525150 | 23900 | 23850 | 23950 | 23850 | 1833 |
| 265 | 20230727 | 145500 | 14706713450 | 23900 | 23850 | 23950 | 23850 | 3697 |
| 266 | 20230727 | 145400 | 14618296700 | 23900 | 23850 | 23900 | 23850 | 704 |
| 267 | 20230727 | 145300 | 14601481300 | 23850 | 23950 | 23950 | 23800 | 2300 |
| 268 | 20230727 | 145200 | 14546576000 | 23950 | 24000 | 24000 | 23900 | 1247 |
| 269 | 20230727 | 145100 | 14516710400 | 24000 | 23950 | 24000 | 23900 | 1640 |
| 270 | 20230727 | 145000 | 14477438300 | 24000 | 23950 | 24000 | 23950 | 1529 |
| 271 | 20230727 | 144900 | 14440791850 | 24000 | 23950 | 24000 | 23950 | 2266 |
| 272 | 20230727 | 144800 | 14386510600 | 23950 | 23950 | 24000 | 23900 | 3088 |
| 273 | 20230727 | 144700 | 14312519700 | 23950 | 23900 | 24000 | 23900 | 755 |
| 274 | 20230727 | 144600 | 14294447900 | 23950 | 23900 | 23950 | 23850 | 2343 |
| 275 | 20230727 | 144500 | 14238400900 | 23900 | 23900 | 23900 | 23850 | 1576 |
| 276 | 20230727 | 144400 | 14200734550 | 23950 | 23900 | 23950 | 23900 | 1267 |
| 277 | 20230727 | 144300 | 14170450000 | 23900 | 23900 | 23950 | 23900 | 1948 |
| 278 | 20230727 | 144200 | 14123860550 | 23950 | 24000 | 24000 | 23900 | 3253 |
| 279 | 20230727 | 144100 | 14045949750 | 23950 | 23950 | 24000 | 23850 | 7283 |
| 280 | 20230727 | 144000 | 13871199450 | 23950 | 23900 | 24000 | 23850 | 7742 |
| 281 | 20230727 | 143900 | 13686026350 | 23900 | 23800 | 23900 | 23800 | 3766 |
| 282 | 20230727 | 143800 | 13596258650 | 23750 | 23700 | 23800 | 23700 | 1433 |
| 283 | 20230727 | 143700 | 13562228750 | 23700 | 23700 | 23750 | 23650 | 2217 |
| 284 | 20230727 | 143600 | 13509688950 | 23700 | 23650 | 23700 | 23650 | 2338 |
| 285 | 20230727 | 143500 | 13454395100 | 23650 | 23650 | 23650 | 23650 | 690 |
| 286 | 20230727 | 143400 | 13438076600 | 23650 | 23700 | 23700 | 23650 | 228 |
| 287 | 20230727 | 143300 | 13432684300 | 23650 | 23700 | 23700 | 23650 | 12 |
| 288 | 20230727 | 143200 | 13432400400 | 23600 | 23600 | 23700 | 23600 | 554 |
| 289 | 20230727 | 143100 | 13419309250 | 23600 | 23600 | 23600 | 23600 | 1185 |
| 290 | 20230727 | 143000 | 13391343250 | 23650 | 23650 | 23650 | 23600 | 386 |
| 291 | 20230727 | 142900 | 13382217100 | 23650 | 23650 | 23700 | 23650 | 996 |
| 292 | 20230727 | 142800 | 13358653450 | 23650 | 23650 | 23700 | 23650 | 297 |
| 293 | 20230727 | 142700 | 13351621500 | 23650 | 23650 | 23700 | 23600 | 1229 |
| 294 | 20230727 | 142600 | 13322543200 | 23600 | 23600 | 23650 | 23600 | 59 |
| 295 | 20230727 | 142500 | 13321150400 | 23650 | 23650 | 23650 | 23600 | 1943 |
| 296 | 20230727 | 142400 | 13275226950 | 23650 | 23650 | 23650 | 23650 | 447 |
| 297 | 20230727 | 142300 | 13264655400 | 23600 | 23600 | 23600 | 23600 | 719 |
| 298 | 20230727 | 142200 | 13247687000 | 23600 | 23600 | 23600 | 23550 | 473 |
| 299 | 20230727 | 142100 | 13236529650 | 23600 | 23600 | 23600 | 23600 | 104 |
| 300 | 20230727 | 142000 | 13234075250 | 23600 | 23600 | 23600 | 23550 | 281 |
| 301 | 20230727 | 141900 | 13227453200 | 23600 | 23500 | 23600 | 23500 | 768 |
| 302 | 20230727 | 141800 | 13209370700 | 23550 | 23550 | 23550 | 23550 | 314 |
| 303 | 20230727 | 141700 | 13201976000 | 23550 | 23500 | 23550 | 23500 | 2326 |
| 304 | 20230727 | 141600 | 13147310450 | 23500 | 23500 | 23500 | 23500 | 29 |
| 305 | 20230727 | 141500 | 13146628950 | 23450 | 23450 | 23500 | 23450 | 128 |
| 306 | 20230727 | 141400 | 13143627250 | 23500 | 23500 | 23500 | 23500 | 29 |
| 307 | 20230727 | 141300 | 13142945750 | 23500 | 23500 | 23500 | 23500 | 4 |
| 308 | 20230727 | 141200 | 13142851750 | 23500 | 23500 | 23500 | 23500 | 2 |
| 309 | 20230727 | 141100 | 13142804750 | 23500 | 23350 | 23500 | 23350 | 1299 |
| 310 | 20230727 | 141000 | 13112364350 | 23350 | 23400 | 23400 | 23350 | 274 |
| 311 | 20230727 | 140900 | 13105959100 | 23400 | 23350 | 23400 | 23350 | 1067 |
| 312 | 20230727 | 140800 | 13081033100 | 23350 | 23350 | 23350 | 23350 | 475 |
| 313 | 20230727 | 140700 | 13069941850 | 23400 | 23400 | 23400 | 23350 | 966 |
| 314 | 20230727 | 140600 | 13047366250 | 23450 | 23400 | 23450 | 23400 | 175 |
| 315 | 20230727 | 140500 | 13043270600 | 23400 | 23450 | 23450 | 23400 | 759 |
| 316 | 20230727 | 140400 | 13025481050 | 23450 | 23500 | 23500 | 23450 | 120 |
| 317 | 20230727 | 140300 | 13022664950 | 23500 | 23500 | 23500 | 23450 | 1284 |
| 318 | 20230727 | 140200 | 12992498300 | 23450 | 23550 | 23550 | 23450 | 354 |
| 319 | 20230727 | 140100 | 12984173150 | 23550 | 23500 | 23550 | 23450 | 2899 |
| 320 | 20230727 | 140000 | 12915950250 | 23500 | 23500 | 23500 | 23450 | 98 |
| 321 | 20230727 | 135900 | 12913650750 | 23450 | 23450 | 23500 | 23450 | 197 |
| 322 | 20230727 | 135800 | 12909025700 | 23500 | 23450 | 23500 | 23450 | 86 |
| 323 | 20230727 | 135700 | 12907008550 | 23450 | 23450 | 23450 | 23400 | 427 |
| 324 | 20230727 | 135600 | 12896998500 | 23450 | 23450 | 23450 | 23450 | 34 |
| 325 | 20230727 | 135500 | 12896201200 | 23450 | 23450 | 23450 | 23450 | 3 |
| 326 | 20230727 | 135400 | 12896130850 | 23450 | 23400 | 23450 | 23400 | 19 |
| 327 | 20230727 | 135300 | 12895685550 | 23450 | 23450 | 23450 | 23400 | 409 |
| 328 | 20230727 | 135200 | 12886098450 | 23450 | 23400 | 23450 | 23400 | 317 |
| 329 | 20230727 | 135100 | 12878675650 | 23350 | 23350 | 23400 | 23300 | 377 |
| 330 | 20230727 | 135000 | 12869872650 | 23350 | 23400 | 23400 | 23300 | 1794 |
| 331 | 20230727 | 134900 | 12828046700 | 23350 | 23450 | 23450 | 23350 | 1410 |
| 332 | 20230727 | 134800 | 12795118450 | 23400 | 23400 | 23400 | 23400 | 54 |
| 333 | 20230727 | 134700 | 12793854850 | 23400 | 23450 | 23450 | 23300 | 1148 |
| 334 | 20230727 | 134600 | 12767033550 | 23450 | 23500 | 23500 | 23450 | 522 |
| 335 | 20230727 | 134500 | 12754792250 | 23500 | 23450 | 23500 | 23450 | 54 |
| 336 | 20230727 | 134400 | 12753525800 | 23500 | 23500 | 23500 | 23500 | 44 |
| 337 | 20230727 | 134300 | 12752491800 | 23500 | 23500 | 23500 | 23500 | 83 |
| 338 | 20230727 | 134200 | 12750541300 | 23450 | 23350 | 23450 | 23350 | 1665 |
| 339 | 20230727 | 134100 | 12711540150 | 23350 | 23400 | 23400 | 23350 | 42 |
| 340 | 20230727 | 134000 | 12710558000 | 23400 | 23450 | 23450 | 23400 | 377 |
| 341 | 20230727 | 133900 | 12701725350 | 23450 | 23400 | 23450 | 23350 | 1114 |
| 342 | 20230727 | 133800 | 12675704950 | 23400 | 23400 | 23400 | 23400 | 107 |
| 343 | 20230727 | 133700 | 12673201150 | 23400 | 23300 | 23400 | 23300 | 3908 |
| 344 | 20230727 | 133600 | 12582075350 | 23300 | 23400 | 23400 | 23300 | 2323 |
| 345 | 20230727 | 133500 | 12527874900 | 23400 | 23400 | 23400 | 23400 | 53 |
| 346 | 20230727 | 133400 | 12526634700 | 23350 | 23400 | 23400 | 23350 | 52 |
| 347 | 20230727 | 133300 | 12525420400 | 23350 | 23350 | 23350 | 23350 | 275 |
| 348 | 20230727 | 133200 | 12518999150 | 23350 | 23450 | 23450 | 23350 | 290 |
| 349 | 20230727 | 133100 | 12512215800 | 23400 | 23400 | 23450 | 23400 | 367 |
| 350 | 20230727 | 133000 | 12503627900 | 23400 | 23400 | 23400 | 23400 | 233 |
| 351 | 20230727 | 132900 | 12498175700 | 23450 | 23450 | 23450 | 23400 | 1016 |
| 352 | 20230727 | 132800 | 12474383300 | 23450 | 23400 | 23450 | 23400 | 760 |
| 353 | 20230727 | 132700 | 12456598850 | 23400 | 23400 | 23450 | 23400 | 472 |
| 354 | 20230727 | 132600 | 12445553500 | 23350 | 23350 | 23450 | 23350 | 989 |
| 355 | 20230727 | 132500 | 12422420900 | 23350 | 23300 | 23400 | 23300 | 256 |
| 356 | 20230727 | 132400 | 12416446650 | 23300 | 23400 | 23450 | 23300 | 3062 |
| 357 | 20230727 | 132300 | 12344953750 | 23400 | 23450 | 23500 | 23400 | 3410 |
| 358 | 20230727 | 132200 | 12265109450 | 23500 | 23450 | 23500 | 23450 | 261 |
| 359 | 20230727 | 132100 | 12258980950 | 23500 | 23550 | 23550 | 23500 | 678 |
| 360 | 20230727 | 132000 | 12243047650 | 23500 | 23500 | 23500 | 23500 | 64 |
| 361 | 20230727 | 131900 | 12241543650 | 23500 | 23500 | 23500 | 23500 | 208 |
| 362 | 20230727 | 131800 | 12236655650 | 23550 | 23500 | 23550 | 23500 | 48 |
| 363 | 20230727 | 131700 | 12235527550 | 23550 | 23500 | 23550 | 23500 | 536 |
| 364 | 20230727 | 131600 | 12222931250 | 23500 | 23500 | 23500 | 23500 | 814 |
| 365 | 20230727 | 131500 | 12203802250 | 23500 | 23600 | 23600 | 23500 | 137 |
| 366 | 20230727 | 131400 | 12200582550 | 23550 | 23550 | 23600 | 23550 | 1448 |
| 367 | 20230727 | 131300 | 12166482100 | 23550 | 23600 | 23600 | 23550 | 638 |
| 368 | 20230727 | 131200 | 12151434200 | 23600 | 23550 | 23600 | 23550 | 139 |
| 369 | 20230727 | 131100 | 12148160450 | 23600 | 23550 | 23600 | 23550 | 69 |
| 370 | 20230727 | 131000 | 12146535250 | 23550 | 23600 | 23600 | 23550 | 500 |
| 371 | 20230727 | 130900 | 12134746750 | 23600 | 23600 | 23650 | 23600 | 1431 |
| 372 | 20230727 | 130800 | 12100970050 | 23650 | 23650 | 23650 | 23650 | 5 |
| 373 | 20230727 | 130700 | 12100851800 | 23650 | 23650 | 23650 | 23650 | 279 |
| 374 | 20230727 | 130600 | 12094253450 | 23650 | 23650 | 23650 | 23650 | 118 |
| 375 | 20230727 | 130500 | 12091462750 | 23600 | 23600 | 23700 | 23600 | 419 |
| 376 | 20230727 | 130400 | 12081568800 | 23650 | 23500 | 23650 | 23500 | 4448 |
| 377 | 20230727 | 130300 | 11976613250 | 23500 | 23550 | 23550 | 23400 | 4283 |
| 378 | 20230727 | 130200 | 11876190300 | 23550 | 23600 | 23600 | 23500 | 1046 |
| 379 | 20230727 | 130100 | 11851581300 | 23600 | 23600 | 23600 | 23600 | 52 |
| 380 | 20230727 | 130000 | 11850354100 | 23550 | 23550 | 23600 | 23550 | 819 |
| 381 | 20230727 | 125900 | 11831066500 | 23550 | 23550 | 23600 | 23500 | 1013 |
| 382 | 20230727 | 125800 | 11807233100 | 23600 | 23600 | 23600 | 23550 | 107 |
| 383 | 20230727 | 125700 | 11804713000 | 23550 | 23550 | 23600 | 23550 | 544 |
| 384 | 20230727 | 125600 | 11791901700 | 23600 | 23600 | 23600 | 23500 | 2364 |
| 385 | 20230727 | 125500 | 11736289000 | 23600 | 23600 | 23600 | 23550 | 14 |
| 386 | 20230727 | 125400 | 11735958950 | 23600 | 23600 | 23650 | 23600 | 608 |
| 387 | 20230727 | 125300 | 11721610050 | 23600 | 23550 | 23600 | 23550 | 1133 |
| 388 | 20230727 | 125200 | 11694918100 | 23550 | 23600 | 23600 | 23550 | 854 |
| 389 | 20230727 | 125100 | 11674799350 | 23650 | 23650 | 23650 | 23600 | 2405 |
| 390 | 20230727 | 125000 | 11618039300 | 23650 | 23650 | 23700 | 23650 | 617 |
| 391 | 20230727 | 124900 | 11603447150 | 23650 | 23700 | 23700 | 23650 | 175 |
| 392 | 20230727 | 124800 | 11599307950 | 23700 | 23750 | 23750 | 23650 | 319 |
| 393 | 20230727 | 124700 | 11591749600 | 23700 | 23700 | 23700 | 23700 | 248 |
| 394 | 20230727 | 124600 | 11585872000 | 23700 | 23700 | 23700 | 23700 | 177 |
| 395 | 20230727 | 124500 | 11581677100 | 23700 | 23700 | 23750 | 23700 | 1746 |
| 396 | 20230727 | 124400 | 11540295100 | 23700 | 23700 | 23700 | 23650 | 152 |
| 397 | 20230727 | 124300 | 11536699800 | 23700 | 23750 | 23750 | 23700 | 969 |
| 398 | 20230727 | 124200 | 11513709500 | 23750 | 23750 | 23750 | 23750 | 81 |
| 399 | 20230727 | 124100 | 11511785750 | 23750 | 23750 | 23750 | 23750 | 46 |
| 400 | 20230727 | 124000 | 11510693250 | 23750 | 23750 | 23750 | 23700 | 133 |
| 401 | 20230727 | 123900 | 11507534600 | 23750 | 23750 | 23750 | 23750 | 22 |
| 402 | 20230727 | 123800 | 11507012100 | 23750 | 23750 | 23800 | 23750 | 239 |
| 403 | 20230727 | 123700 | 11501335600 | 23750 | 23800 | 23800 | 23750 | 171 |
| 404 | 20230727 | 123600 | 11497270950 | 23800 | 23800 | 23800 | 23750 | 6 |
| 405 | 20230727 | 123500 | 11497128250 | 23800 | 23750 | 23800 | 23750 | 2132 |
| 406 | 20230727 | 123400 | 11446396250 | 23750 | 23800 | 23800 | 23750 | 508 |
| 407 | 20230727 | 123300 | 11434309850 | 23800 | 23750 | 23800 | 23750 | 502 |
| 408 | 20230727 | 123200 | 11422387300 | 23750 | 23750 | 23800 | 23750 | 65 |
| 409 | 20230727 | 123100 | 11420843450 | 23750 | 23700 | 23800 | 23700 | 1606 |
| 410 | 20230727 | 123000 | 11382711650 | 23700 | 23700 | 23700 | 23650 | 311 |
| 411 | 20230727 | 122900 | 11375356150 | 23700 | 23700 | 23700 | 23650 | 283 |
| 412 | 20230727 | 122800 | 11368658200 | 23700 | 23650 | 23700 | 23650 | 793 |
| 413 | 20230727 | 122700 | 11349872150 | 23650 | 23700 | 23750 | 23650 | 1213 |
| 414 | 20230727 | 122600 | 11321155050 | 23700 | 23700 | 23750 | 23700 | 699 |
| 415 | 20230727 | 122500 | 11304588650 | 23650 | 23650 | 23650 | 23600 | 635 |
| 416 | 20230727 | 122400 | 11289570950 | 23650 | 23650 | 23700 | 23550 | 3992 |
| 417 | 20230727 | 122300 | 11195336150 | 23700 | 23650 | 23700 | 23650 | 270 |
| 418 | 20230727 | 122200 | 11188946700 | 23650 | 23650 | 23700 | 23650 | 1079 |
| 419 | 20230727 | 122100 | 11163428250 | 23700 | 23750 | 23750 | 23700 | 1003 |
| 420 | 20230727 | 122000 | 11139653850 | 23700 | 23600 | 23750 | 23600 | 2836 |
| 421 | 20230727 | 121900 | 11072649800 | 23550 | 23550 | 23600 | 23550 | 1550 |
| 422 | 20230727 | 121800 | 11036119350 | 23600 | 23650 | 23700 | 23600 | 1756 |
| 423 | 20230727 | 121700 | 10994644900 | 23650 | 23700 | 23800 | 23650 | 797 |
| 424 | 20230727 | 121600 | 10975746050 | 23700 | 23800 | 23800 | 23700 | 2176 |
| 425 | 20230727 | 121500 | 10923977450 | 23850 | 23750 | 23850 | 23750 | 1829 |
| 426 | 20230727 | 121400 | 10880432950 | 23750 | 23800 | 23800 | 23750 | 474 |
| 427 | 20230727 | 121300 | 10869154750 | 23800 | 23800 | 23800 | 23800 | 417 |
| 428 | 20230727 | 121200 | 10859230150 | 23850 | 23800 | 23850 | 23800 | 444 |
| 429 | 20230727 | 121100 | 10848662850 | 23800 | 23800 | 23850 | 23800 | 944 |
| 430 | 20230727 | 121000 | 10826189850 | 23800 | 23750 | 23800 | 23750 | 742 |
| 431 | 20230727 | 120900 | 10808532900 | 23750 | 23700 | 23800 | 23650 | 3017 |
| 432 | 20230727 | 120800 | 10736970400 | 23750 | 23700 | 23750 | 23700 | 637 |
| 433 | 20230727 | 120700 | 10721873400 | 23700 | 23650 | 23750 | 23650 | 1904 |
| 434 | 20230727 | 120600 | 10676759000 | 23650 | 23700 | 23750 | 23650 | 281 |
| 435 | 20230727 | 120500 | 10670101250 | 23700 | 23750 | 23750 | 23700 | 661 |
| 436 | 20230727 | 120400 | 10654414150 | 23750 | 23750 | 23750 | 23750 | 81 |
| 437 | 20230727 | 120300 | 10652490400 | 23750 | 23750 | 23750 | 23750 | 248 |
| 438 | 20230727 | 120200 | 10646600400 | 23800 | 23700 | 23850 | 23650 | 2334 |
| 439 | 20230727 | 120100 | 10591257650 | 23750 | 23750 | 23750 | 23750 | 463 |
| 440 | 20230727 | 120000 | 10580261400 | 23750 | 23800 | 23800 | 23700 | 810 |
| 441 | 20230727 | 115900 | 10560995500 | 23800 | 23750 | 23800 | 23750 | 3141 |
| 442 | 20230727 | 115800 | 10486364550 | 23750 | 23700 | 23750 | 23700 | 575 |
| 443 | 20230727 | 115700 | 10472736800 | 23700 | 23750 | 23750 | 23700 | 354 |
| 444 | 20230727 | 115600 | 10464340050 | 23750 | 23850 | 23850 | 23750 | 232 |
| 445 | 20230727 | 115500 | 10458829850 | 23750 | 23750 | 23800 | 23750 | 266 |
| 446 | 20230727 | 115400 | 10452504150 | 23750 | 23850 | 23850 | 23750 | 1691 |
| 447 | 20230727 | 115300 | 10412293750 | 23850 | 23800 | 23850 | 23800 | 83 |
| 448 | 20230727 | 115200 | 10410318200 | 23850 | 23850 | 23850 | 23850 | 3 |
| 449 | 20230727 | 115100 | 10410246650 | 23850 | 23800 | 23850 | 23800 | 34 |
| 450 | 20230727 | 115000 | 10409437250 | 23850 | 23800 | 23850 | 23800 | 101 |
| 451 | 20230727 | 114900 | 10407032650 | 23800 | 23850 | 23850 | 23800 | 16 |
| 452 | 20230727 | 114800 | 10406651250 | 23850 | 23850 | 23900 | 23850 | 154 |
| 453 | 20230727 | 114700 | 10402978200 | 23900 | 23850 | 23900 | 23850 | 57 |
| 454 | 20230727 | 114600 | 10401618250 | 23850 | 23850 | 23850 | 23850 | 1272 |
| 455 | 20230727 | 114500 | 10371281050 | 23850 | 23900 | 23900 | 23850 | 158 |
| 456 | 20230727 | 114400 | 10367512250 | 23900 | 23900 | 23900 | 23850 | 756 |
| 457 | 20230727 | 114300 | 10349445850 | 23850 | 23900 | 23900 | 23850 | 541 |
| 458 | 20230727 | 114200 | 10336532850 | 23900 | 23850 | 23900 | 23850 | 367 |
| 459 | 20230727 | 114100 | 10327766550 | 23850 | 23850 | 23900 | 23850 | 56 |
| 460 | 20230727 | 114000 | 10326430850 | 23900 | 23900 | 23900 | 23900 | 236 |
| 461 | 20230727 | 113900 | 10320790450 | 23900 | 23900 | 23900 | 23850 | 302 |
| 462 | 20230727 | 113800 | 10313573150 | 23900 | 23900 | 23900 | 23900 | 1071 |
| 463 | 20230727 | 113700 | 10287976250 | 23900 | 23850 | 23900 | 23800 | 556 |
| 464 | 20230727 | 113600 | 10274715600 | 23800 | 23850 | 23850 | 23800 | 246 |
| 465 | 20230727 | 113500 | 10268849550 | 23800 | 23750 | 23800 | 23700 | 2446 |
| 466 | 20230727 | 113400 | 10210782450 | 23800 | 23700 | 23800 | 23700 | 1195 |
| 467 | 20230727 | 113300 | 10182422800 | 23700 | 23700 | 23700 | 23650 | 496 |
| 468 | 20230727 | 113200 | 10170673100 | 23700 | 23700 | 23750 | 23700 | 452 |
| 469 | 20230727 | 113100 | 10159960350 | 23700 | 23750 | 23750 | 23700 | 161 |
| 470 | 20230727 | 113000 | 10156141350 | 23750 | 23750 | 23750 | 23700 | 784 |
| 471 | 20230727 | 112900 | 10137551300 | 23750 | 23850 | 23850 | 23750 | 589 |
| 472 | 20230727 | 112800 | 10123554300 | 23850 | 23850 | 23900 | 23850 | 146 |
| 473 | 20230727 | 112700 | 10120069750 | 23850 | 23900 | 23900 | 23850 | 544 |
| 474 | 20230727 | 112600 | 10107095200 | 23900 | 23950 | 23950 | 23900 | 1079 |
| 475 | 20230727 | 112500 | 10081306950 | 23950 | 23900 | 23950 | 23900 | 1667 |
| 476 | 20230727 | 112400 | 10041462800 | 23850 | 23850 | 23900 | 23850 | 535 |
| 477 | 20230727 | 112300 | 10028702950 | 23850 | 23800 | 23850 | 23800 | 14 |
| 478 | 20230727 | 112200 | 10028369650 | 23800 | 23800 | 23800 | 23800 | 198 |
| 479 | 20230727 | 112100 | 10023657250 | 23800 | 23750 | 23850 | 23750 | 2220 |
| 480 | 20230727 | 112000 | 9970826550 | 23750 | 23750 | 23800 | 23750 | 220 |
| 481 | 20230727 | 111900 | 9965601350 | 23800 | 23750 | 23850 | 23750 | 169 |
| 482 | 20230727 | 111800 | 9961585350 | 23850 | 23800 | 23850 | 23800 | 1533 |
| 483 | 20230727 | 111700 | 9925087200 | 23800 | 23800 | 23800 | 23800 | 132 |
| 484 | 20230727 | 111600 | 9921945600 | 23800 | 23750 | 23850 | 23750 | 416 |
| 485 | 20230727 | 111500 | 9912043000 | 23750 | 23800 | 23850 | 23700 | 521 |
| 486 | 20230727 | 111400 | 9899654550 | 23850 | 23800 | 23850 | 23750 | 1326 |
| 487 | 20230727 | 111300 | 9868141850 | 23800 | 23850 | 23850 | 23750 | 1316 |
| 488 | 20230727 | 111200 | 9836878400 | 23850 | 23800 | 23850 | 23800 | 208 |
| 489 | 20230727 | 111100 | 9831923350 | 23850 | 23800 | 23850 | 23800 | 605 |
| 490 | 20230727 | 111000 | 9817517350 | 23750 | 23800 | 23800 | 23750 | 456 |
| 491 | 20230727 | 110900 | 9806684800 | 23800 | 23700 | 23800 | 23700 | 1229 |
| 492 | 20230727 | 110800 | 9777509000 | 23750 | 23750 | 23750 | 23700 | 2441 |
| 493 | 20230727 | 110700 | 9719591450 | 23750 | 23800 | 23850 | 23750 | 832 |
| 494 | 20230727 | 110600 | 9699797750 | 23800 | 23850 | 23900 | 23800 | 644 |
| 495 | 20230727 | 110500 | 9684439550 | 23850 | 23950 | 23950 | 23850 | 240 |
| 496 | 20230727 | 110400 | 9678707600 | 23950 | 23900 | 23950 | 23850 | 557 |
| 497 | 20230727 | 110300 | 9665416200 | 23900 | 23950 | 24000 | 23850 | 2440 |
| 498 | 20230727 | 110200 | 9607147300 | 24000 | 23950 | 24000 | 23900 | 474 |
| 499 | 20230727 | 110100 | 9595795000 | 23950 | 24000 | 24000 | 23950 | 818 |
| 500 | 20230727 | 110000 | 9576175500 | 24000 | 24000 | 24050 | 24000 | 812 |
| 501 | 20230727 | 105900 | 9556673850 | 24000 | 24000 | 24050 | 23950 | 3400 |
| 502 | 20230727 | 105800 | 9475081950 | 24000 | 24000 | 24050 | 24000 | 3952 |
| 503 | 20230727 | 105700 | 9380233300 | 23950 | 23950 | 23950 | 23950 | 854 |
| 504 | 20230727 | 105600 | 9359780000 | 23850 | 23900 | 24000 | 23850 | 634 |
| 505 | 20230727 | 105500 | 9344610550 | 23950 | 23950 | 23950 | 23900 | 315 |
| 506 | 20230727 | 105400 | 9337074450 | 23950 | 23950 | 23950 | 23900 | 138 |
| 507 | 20230727 | 105300 | 9333776100 | 23900 | 23950 | 23950 | 23900 | 380 |
| 508 | 20230727 | 105200 | 9324678600 | 23900 | 23950 | 23950 | 23850 | 392 |
| 509 | 20230727 | 105100 | 9315319100 | 23950 | 23800 | 23950 | 23800 | 1605 |
| 510 | 20230727 | 105000 | 9276950450 | 23900 | 23800 | 23900 | 23800 | 963 |
| 511 | 20230727 | 104900 | 9253988150 | 23850 | 23850 | 23850 | 23800 | 598 |
| 512 | 20230727 | 104800 | 9239752850 | 23850 | 23850 | 23850 | 23800 | 139 |
| 513 | 20230727 | 104700 | 9236437750 | 23850 | 23850 | 23900 | 23850 | 786 |
| 514 | 20230727 | 104600 | 9217668800 | 23850 | 23750 | 23850 | 23750 | 948 |
| 515 | 20230727 | 104500 | 9195091850 | 23800 | 23800 | 23850 | 23750 | 140 |
| 516 | 20230727 | 104400 | 9191758150 | 23800 | 23850 | 23850 | 23700 | 770 |
| 517 | 20230727 | 104300 | 9173470800 | 23750 | 23800 | 23850 | 23750 | 5269 |
| 518 | 20230727 | 104200 | 9048122000 | 23800 | 23800 | 23850 | 23800 | 485 |
| 519 | 20230727 | 104100 | 9036564500 | 23800 | 24000 | 24000 | 23800 | 498 |
| 520 | 20230727 | 104000 | 9024675950 | 23950 | 23850 | 23950 | 23850 | 1281 |
| 521 | 20230727 | 103900 | 8994011600 | 23900 | 23800 | 23900 | 23800 | 849 |
| 522 | 20230727 | 103800 | 8973757850 | 23750 | 23850 | 23850 | 23750 | 1829 |
| 523 | 20230727 | 103700 | 8930235400 | 23850 | 23900 | 23950 | 23850 | 2188 |
| 524 | 20230727 | 103600 | 8877952300 | 23950 | 24000 | 24000 | 23900 | 2071 |
| 525 | 20230727 | 103500 | 8828356250 | 24000 | 24000 | 24100 | 24000 | 1915 |
| 526 | 20230727 | 103400 | 8782348550 | 24100 | 24050 | 24150 | 23950 | 7280 |
| 527 | 20230727 | 103300 | 8607103700 | 24050 | 24000 | 24100 | 23950 | 8216 |
| 528 | 20230727 | 103200 | 8409419550 | 24100 | 24050 | 24100 | 23950 | 3782 |
| 529 | 20230727 | 103100 | 8318536950 | 24050 | 23900 | 24050 | 23900 | 4171 |
| 530 | 20230727 | 103000 | 8218487700 | 23900 | 23900 | 23950 | 23900 | 2551 |
| 531 | 20230727 | 102900 | 8157508050 | 23850 | 23900 | 23900 | 23850 | 1596 |
| 532 | 20230727 | 102800 | 8119414050 | 23900 | 23850 | 23900 | 23850 | 1411 |
| 533 | 20230727 | 102700 | 8085761650 | 23850 | 23850 | 23900 | 23800 | 1805 |
| 534 | 20230727 | 102600 | 8042713300 | 23800 | 23750 | 23850 | 23750 | 1268 |
| 535 | 20230727 | 102500 | 8012522400 | 23750 | 23800 | 23850 | 23750 | 1423 |
| 536 | 20230727 | 102400 | 7978684200 | 23850 | 23800 | 23850 | 23800 | 328 |
| 537 | 20230727 | 102300 | 7970876550 | 23850 | 23850 | 23900 | 23800 | 881 |
| 538 | 20230727 | 102200 | 7949859300 | 23850 | 23950 | 23950 | 23850 | 1174 |
| 539 | 20230727 | 102100 | 7921811550 | 23950 | 23850 | 23950 | 23850 | 993 |
| 540 | 20230727 | 102000 | 7898034450 | 23800 | 23750 | 23900 | 23750 | 2767 |
| 541 | 20230727 | 101900 | 7832078200 | 23800 | 23800 | 23800 | 23550 | 4036 |
| 542 | 20230727 | 101800 | 7736605100 | 23800 | 23750 | 23800 | 23700 | 840 |
| 543 | 20230727 | 101700 | 7716617450 | 23750 | 23800 | 23800 | 23700 | 1124 |
| 544 | 20230727 | 101600 | 7689955950 | 23800 | 23850 | 23850 | 23800 | 952 |
| 545 | 20230727 | 101500 | 7667295650 | 23850 | 23800 | 23900 | 23800 | 3770 |
| 546 | 20230727 | 101400 | 7577433900 | 23850 | 23950 | 23950 | 23850 | 3325 |
| 547 | 20230727 | 101300 | 7498000350 | 24000 | 24100 | 24150 | 23950 | 4388 |
| 548 | 20230727 | 101200 | 7392406600 | 24150 | 24050 | 24150 | 24000 | 4912 |
| 549 | 20230727 | 101100 | 7274182350 | 24050 | 24100 | 24150 | 23950 | 3878 |
| 550 | 20230727 | 101000 | 7180910100 | 24100 | 24150 | 24200 | 24050 | 6291 |
| 551 | 20230727 | 100900 | 7029173250 | 24150 | 24050 | 24150 | 24000 | 9349 |
| 552 | 20230727 | 100800 | 6804304900 | 24050 | 23950 | 24050 | 23950 | 8867 |
| 553 | 20230727 | 100700 | 6591647400 | 23950 | 23900 | 24000 | 23900 | 13106 |
| 554 | 20230727 | 100600 | 6277760850 | 23900 | 23800 | 23900 | 23750 | 10601 |
| 555 | 20230727 | 100500 | 6024738350 | 23700 | 23750 | 23800 | 23650 | 9712 |
| 556 | 20230727 | 100400 | 5794165350 | 23750 | 23550 | 23750 | 23550 | 9113 |
| 557 | 20230727 | 100300 | 5578662450 | 23550 | 23600 | 23650 | 23550 | 1965 |
| 558 | 20230727 | 100200 | 5532293350 | 23600 | 23500 | 23600 | 23500 | 1904 |
| 559 | 20230727 | 100100 | 5487440950 | 23500 | 23450 | 23500 | 23400 | 1064 |
| 560 | 20230727 | 100000 | 5462454300 | 23450 | 23500 | 23550 | 23450 | 516 |
| 561 | 20230727 | 095900 | 5450324000 | 23500 | 23500 | 23550 | 23450 | 2198 |
| 562 | 20230727 | 095800 | 5398686400 | 23500 | 23400 | 23500 | 23400 | 1726 |
| 563 | 20230727 | 095700 | 5358234000 | 23450 | 23450 | 23450 | 23400 | 626 |
| 564 | 20230727 | 095600 | 5343560000 | 23400 | 23350 | 23400 | 23350 | 787 |
| 565 | 20230727 | 095500 | 5325150150 | 23400 | 23300 | 23400 | 23300 | 1923 |
| 566 | 20230727 | 095400 | 5280231250 | 23350 | 23350 | 23400 | 23350 | 1098 |
| 567 | 20230727 | 095300 | 5254587750 | 23350 | 23350 | 23400 | 23350 | 1492 |
| 568 | 20230727 | 095200 | 5219749350 | 23300 | 23300 | 23300 | 23300 | 241 |
| 569 | 20230727 | 095100 | 5214134050 | 23350 | 23300 | 23350 | 23250 | 966 |
| 570 | 20230727 | 095000 | 5191626150 | 23300 | 23250 | 23300 | 23200 | 943 |
| 571 | 20230727 | 094900 | 5169701300 | 23300 | 23250 | 23300 | 23250 | 1991 |
| 572 | 20230727 | 094800 | 5123356100 | 23250 | 23250 | 23250 | 23200 | 222 |
| 573 | 20230727 | 094700 | 5118197900 | 23250 | 23300 | 23300 | 23200 | 1624 |
| 574 | 20230727 | 094600 | 5080432250 | 23300 | 23300 | 23350 | 23250 | 1095 |
| 575 | 20230727 | 094500 | 5054921150 | 23300 | 23350 | 23400 | 23300 | 2752 |
| 576 | 20230727 | 094400 | 4990728750 | 23400 | 23350 | 23400 | 23350 | 112 |
| 577 | 20230727 | 094300 | 4988111800 | 23450 | 23400 | 23450 | 23350 | 1634 |
| 578 | 20230727 | 094200 | 4949931650 | 23400 | 23400 | 23450 | 23300 | 2790 |
| 579 | 20230727 | 094100 | 4884763850 | 23400 | 23400 | 23450 | 23400 | 654 |
| 580 | 20230727 | 094000 | 4869459850 | 23500 | 23450 | 23500 | 23450 | 1087 |
| 581 | 20230727 | 093900 | 4843969550 | 23450 | 23450 | 23500 | 23450 | 654 |
| 582 | 20230727 | 093800 | 4828623600 | 23500 | 23400 | 23500 | 23400 | 845 |
| 583 | 20230727 | 093700 | 4808803050 | 23450 | 23350 | 23450 | 23350 | 3856 |
| 584 | 20230727 | 093600 | 4718710200 | 23350 | 23350 | 23400 | 23300 | 1292 |
| 585 | 20230727 | 093500 | 4688537700 | 23350 | 23450 | 23500 | 23300 | 2675 |
| 586 | 20230727 | 093400 | 4625989650 | 23450 | 23500 | 23550 | 23450 | 1065 |
| 587 | 20230727 | 093300 | 4600967200 | 23550 | 23550 | 23550 | 23450 | 689 |
| 588 | 20230727 | 093200 | 4584781450 | 23500 | 23650 | 23650 | 23500 | 3313 |
| 589 | 20230727 | 093100 | 4506827150 | 23650 | 23550 | 23650 | 23550 | 1893 |
| 590 | 20230727 | 093000 | 4462211850 | 23550 | 23450 | 23550 | 23400 | 2075 |
| 591 | 20230727 | 092900 | 4413563800 | 23450 | 23450 | 23500 | 23450 | 2068 |
| 592 | 20230727 | 092800 | 4365059800 | 23450 | 23700 | 23750 | 23450 | 6633 |
| 593 | 20230727 | 092700 | 4208225900 | 23700 | 23700 | 23750 | 23650 | 8916 |
| 594 | 20230727 | 092600 | 3997025850 | 23700 | 23650 | 23750 | 23650 | 3491 |
| 595 | 20230727 | 092500 | 3914308600 | 23650 | 23600 | 23700 | 23600 | 6597 |
| 596 | 20230727 | 092400 | 3758237550 | 23600 | 23550 | 23650 | 23500 | 8926 |
| 597 | 20230727 | 092300 | 3547643950 | 23550 | 23500 | 23600 | 23300 | 10133 |
| 598 | 20230727 | 092200 | 3309688450 | 23450 | 23500 | 23500 | 23400 | 2514 |
| 599 | 20230727 | 092100 | 3250689400 | 23500 | 23550 | 23550 | 23400 | 3788 |
| 600 | 20230727 | 092000 | 3161712400 | 23550 | 23450 | 23600 | 23400 | 19629 |
| 601 | 20230727 | 091900 | 2699341250 | 23450 | 23300 | 23450 | 23250 | 6957 |
| 602 | 20230727 | 091800 | 2536547200 | 23300 | 23300 | 23400 | 23300 | 4895 |
| 603 | 20230727 | 091700 | 2422308750 | 23250 | 23150 | 23300 | 23150 | 2146 |
| 604 | 20230727 | 091600 | 2372489250 | 23200 | 23250 | 23250 | 23150 | 1184 |
| 605 | 20230727 | 091500 | 2344991300 | 23200 | 23300 | 23300 | 23200 | 1769 |
| 606 | 20230727 | 091400 | 2303901750 | 23300 | 23000 | 23350 | 23000 | 4730 |
| 607 | 20230727 | 091300 | 2194393750 | 23000 | 23000 | 23100 | 23000 | 5121 |
| 608 | 20230727 | 091200 | 2076424850 | 23000 | 23100 | 23100 | 23000 | 2755 |
| 609 | 20230727 | 091100 | 2012885050 | 23150 | 23100 | 23150 | 23000 | 5738 |
| 610 | 20230727 | 091000 | 1880457400 | 23100 | 23250 | 23300 | 23100 | 4310 |
| 611 | 20230727 | 090900 | 1780436050 | 23250 | 23400 | 23450 | 23250 | 14049 |
| 612 | 20230727 | 090800 | 1452688300 | 23450 | 23400 | 23500 | 23350 | 8431 |
| 613 | 20230727 | 090700 | 1254951550 | 23450 | 23550 | 23550 | 23400 | 10429 |
| 614 | 20230727 | 090600 | 1010005650 | 23550 | 23300 | 23650 | 23300 | 12817 |
| 615 | 20230727 | 090500 | 708877150 | 23300 | 23050 | 23300 | 23050 | 8093 |
| 616 | 20230727 | 090400 | 521450000 | 23000 | 22950 | 23000 | 22900 | 3600 |
| 617 | 20230727 | 090300 | 438786950 | 22950 | 22800 | 23000 | 22800 | 4566 |
| 618 | 20230727 | 090200 | 334191850 | 22800 | 22800 | 22900 | 22700 | 3962 |
| 619 | 20230727 | 090100 | 243682750 | 22650 | 22700 | 22850 | 22650 | 4364 |
| 620 | 20230727 | 090000 | 144347800 | 22700 | 22550 | 22750 | 22550 | 6394 |