34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 3 | 20230727 | 192600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20230727 | 192500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20230727 | 192400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20230727 | 192300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20230727 | 192200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20230727 | 192100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20230727 | 192000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20230727 | 191900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20230727 | 191800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20230727 | 191700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20230727 | 191600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20230727 | 191500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20230727 | 191400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20230727 | 191300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20230727 | 191200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20230727 | 191100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20230727 | 191000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20230727 | 190900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20230727 | 190800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20230727 | 190700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20230727 | 190600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20230727 | 190500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20230727 | 190400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20230727 | 190300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20230727 | 190200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20230727 | 190100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20230727 | 190000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20230727 | 185900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20230727 | 185800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20230727 | 185700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 33 | 20230727 | 185600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20230727 | 185500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20230727 | 185400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20230727 | 185300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20230727 | 185200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20230727 | 185100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20230727 | 185000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20230727 | 184900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20230727 | 184800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20230727 | 184700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20230727 | 184600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20230727 | 184500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20230727 | 184400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20230727 | 184300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20230727 | 184200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20230727 | 184100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20230727 | 184000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20230727 | 183900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20230727 | 183800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20230727 | 183700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20230727 | 183600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20230727 | 183500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20230727 | 183400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20230727 | 183300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20230727 | 183200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20230727 | 183100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20230727 | 183000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20230727 | 182900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20230727 | 182800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20230727 | 182700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 63 | 20230727 | 182600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20230727 | 182500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20230727 | 182400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20230727 | 182300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20230727 | 182200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20230727 | 182100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20230727 | 182000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20230727 | 181900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20230727 | 181800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20230727 | 181700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20230727 | 181600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20230727 | 181500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20230727 | 181400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20230727 | 181300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20230727 | 181200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20230727 | 181100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20230727 | 181000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20230727 | 180900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20230727 | 180800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20230727 | 180700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20230727 | 180600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20230727 | 180500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20230727 | 180400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20230727 | 180300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20230727 | 180200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20230727 | 180100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20230727 | 180000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20230727 | 175900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20230727 | 175800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20230727 | 175700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 93 | 20230727 | 175600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20230727 | 175500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20230727 | 175400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20230727 | 175300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20230727 | 175200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20230727 | 175100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20230727 | 175000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20230727 | 174900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20230727 | 174800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20230727 | 174700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20230727 | 174600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20230727 | 174500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20230727 | 174400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20230727 | 174300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20230727 | 174200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20230727 | 174100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20230727 | 174000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20230727 | 173900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20230727 | 173800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20230727 | 173700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20230727 | 173600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20230727 | 173500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20230727 | 173400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20230727 | 173300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20230727 | 173200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20230727 | 173100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20230727 | 173000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20230727 | 172900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20230727 | 172800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20230727 | 172700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 123 | 20230727 | 172600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20230727 | 172500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20230727 | 172400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20230727 | 172300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20230727 | 172200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20230727 | 172100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20230727 | 172000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20230727 | 171900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20230727 | 171800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20230727 | 171700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20230727 | 171600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20230727 | 171500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20230727 | 171400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20230727 | 171300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20230727 | 171200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20230727 | 171100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20230727 | 171000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20230727 | 170900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20230727 | 170800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20230727 | 170700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20230727 | 170600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20230727 | 170500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20230727 | 170400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20230727 | 170300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20230727 | 170200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20230727 | 170100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20230727 | 170000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20230727 | 165900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20230727 | 165800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20230727 | 165700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 153 | 20230727 | 165600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20230727 | 165500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20230727 | 165400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20230727 | 165300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20230727 | 165200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20230727 | 165100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20230727 | 165000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20230727 | 164900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20230727 | 164800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20230727 | 164700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20230727 | 164600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20230727 | 164500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20230727 | 164400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20230727 | 164300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20230727 | 164200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20230727 | 164100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20230727 | 164000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20230727 | 163900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20230727 | 163800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20230727 | 163700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20230727 | 163600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20230727 | 163500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20230727 | 163400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20230727 | 163300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20230727 | 163200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20230727 | 163100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20230727 | 163000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20230727 | 162900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20230727 | 162800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20230727 | 162700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 183 | 20230727 | 162600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20230727 | 162500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20230727 | 162400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20230727 | 162300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20230727 | 162200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20230727 | 162100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20230727 | 162000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20230727 | 161900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20230727 | 161800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20230727 | 161700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20230727 | 161600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20230727 | 161500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20230727 | 161400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20230727 | 161300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20230727 | 161200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20230727 | 161100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20230727 | 161000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20230727 | 160900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20230727 | 160800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20230727 | 160700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20230727 | 160600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20230727 | 160500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20230727 | 160400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20230727 | 160300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20230727 | 160200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20230727 | 160100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20230727 | 160000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20230727 | 155900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20230727 | 155800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20230727 | 155700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 213 | 20230727 | 155600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20230727 | 155500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20230727 | 155400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20230727 | 155300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20230727 | 155200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20230727 | 155100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20230727 | 155000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20230727 | 154900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20230727 | 154800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20230727 | 154700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20230727 | 154600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20230727 | 154500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20230727 | 154400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20230727 | 154300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20230727 | 154200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20230727 | 154100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20230727 | 154000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20230727 | 153900 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20230727 | 153800 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20230727 | 153700 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20230727 | 153600 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20230727 | 153500 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20230727 | 153400 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20230727 | 153300 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20230727 | 153200 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20230727 | 153100 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20230727 | 153000 | 26043964400 | 42250 | 42250 | 42250 | 42250 | 6966 |
| 240 | 20230727 | 152900 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230727 | 152800 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230727 | 152700 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 243 | 20230727 | 152600 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230727 | 152500 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230727 | 152400 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230727 | 152300 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230727 | 152200 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230727 | 152100 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230727 | 152000 | 25749650900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20230727 | 151900 | 25749650900 | 42100 | 42050 | 42100 | 42050 | 1272 |
| 251 | 20230727 | 151800 | 25696145650 | 42000 | 42000 | 42050 | 41950 | 1040 |
| 252 | 20230727 | 151700 | 25652427550 | 42050 | 42000 | 42050 | 42000 | 942 |
| 253 | 20230727 | 151600 | 25612845650 | 42100 | 42100 | 42100 | 42000 | 1159 |
| 254 | 20230727 | 151500 | 25564119300 | 42100 | 42050 | 42100 | 42000 | 818 |
| 255 | 20230727 | 151400 | 25529734700 | 42050 | 42050 | 42050 | 41900 | 3148 |
| 256 | 20230727 | 151300 | 25397458050 | 42050 | 41900 | 42050 | 41850 | 5130 |
| 257 | 20230727 | 151200 | 25182233000 | 41900 | 41900 | 41900 | 41800 | 2452 |
| 258 | 20230727 | 151100 | 25079594400 | 41950 | 41900 | 41950 | 41850 | 914 |
| 259 | 20230727 | 151000 | 25041317150 | 41900 | 41950 | 42000 | 41900 | 1176 |
| 260 | 20230727 | 150900 | 24992014350 | 41950 | 41750 | 42000 | 41750 | 2487 |
| 261 | 20230727 | 150800 | 24887893800 | 41750 | 41800 | 41850 | 41750 | 881 |
| 262 | 20230727 | 150700 | 24851075150 | 41800 | 41850 | 41850 | 41750 | 1412 |
| 263 | 20230727 | 150600 | 24792064700 | 41850 | 41850 | 41900 | 41800 | 1863 |
| 264 | 20230727 | 150500 | 24714131050 | 41900 | 41800 | 41900 | 41800 | 1155 |
| 265 | 20230727 | 150400 | 24665833050 | 41850 | 41900 | 41950 | 41850 | 2103 |
| 266 | 20230727 | 150300 | 24577758450 | 41950 | 41950 | 42000 | 41900 | 1500 |
| 267 | 20230727 | 150200 | 24514842600 | 41950 | 41950 | 42000 | 41900 | 1103 |
| 268 | 20230727 | 150100 | 24468592050 | 41950 | 41950 | 42000 | 41950 | 1124 |
| 269 | 20230727 | 150000 | 24421430050 | 41950 | 42050 | 42050 | 41950 | 1453 |
| 270 | 20230727 | 145900 | 24360440350 | 41950 | 42100 | 42100 | 41950 | 268 |
| 271 | 20230727 | 145800 | 24349176750 | 42050 | 42050 | 42150 | 41950 | 1847 |
| 272 | 20230727 | 145700 | 24271549400 | 42050 | 42100 | 42150 | 42000 | 729 |
| 273 | 20230727 | 145600 | 24240893650 | 42100 | 42150 | 42150 | 42100 | 563 |
| 274 | 20230727 | 145500 | 24217191000 | 42100 | 42100 | 42150 | 42050 | 746 |
| 275 | 20230727 | 145400 | 24185797750 | 42150 | 42150 | 42150 | 42100 | 288 |
| 276 | 20230727 | 145300 | 24173661000 | 42150 | 42150 | 42200 | 42100 | 706 |
| 277 | 20230727 | 145200 | 24143915000 | 42150 | 41800 | 42150 | 41800 | 7132 |
| 278 | 20230727 | 145100 | 23844714900 | 41850 | 41950 | 42000 | 41850 | 1765 |
| 279 | 20230727 | 145000 | 23770751950 | 42000 | 42000 | 42000 | 41950 | 870 |
| 280 | 20230727 | 144900 | 23734228600 | 42000 | 42000 | 42100 | 42000 | 527 |
| 281 | 20230727 | 144800 | 23712088100 | 42000 | 42100 | 42150 | 41950 | 924 |
| 282 | 20230727 | 144700 | 23673275750 | 42150 | 42050 | 42150 | 42050 | 222 |
| 283 | 20230727 | 144600 | 23663932150 | 41950 | 42100 | 42100 | 41950 | 834 |
| 284 | 20230727 | 144500 | 23628882100 | 42150 | 42050 | 42150 | 42000 | 915 |
| 285 | 20230727 | 144400 | 23590388500 | 42050 | 42000 | 42050 | 42000 | 580 |
| 286 | 20230727 | 144300 | 23566019500 | 42000 | 42050 | 42050 | 41950 | 973 |
| 287 | 20230727 | 144200 | 23525152650 | 42050 | 42050 | 42100 | 42000 | 739 |
| 288 | 20230727 | 144100 | 23494092250 | 42100 | 42100 | 42150 | 42050 | 1007 |
| 289 | 20230727 | 144000 | 23451703600 | 42100 | 42100 | 42100 | 42050 | 911 |
| 290 | 20230727 | 143900 | 23413375650 | 42100 | 42150 | 42150 | 42050 | 306 |
| 291 | 20230727 | 143800 | 23400495150 | 42100 | 42150 | 42150 | 42100 | 938 |
| 292 | 20230727 | 143700 | 23361004800 | 42150 | 42200 | 42200 | 42150 | 882 |
| 293 | 20230727 | 143600 | 23323820800 | 42200 | 42250 | 42250 | 42200 | 247 |
| 294 | 20230727 | 143500 | 23313389650 | 42250 | 42250 | 42250 | 42200 | 322 |
| 295 | 20230727 | 143400 | 23299796950 | 42250 | 42200 | 42250 | 42150 | 1027 |
| 296 | 20230727 | 143300 | 23256456150 | 42250 | 42250 | 42300 | 42250 | 962 |
| 297 | 20230727 | 143200 | 23215811000 | 42250 | 42300 | 42350 | 42250 | 1022 |
| 298 | 20230727 | 143100 | 23172586700 | 42350 | 42300 | 42350 | 42300 | 136 |
| 299 | 20230727 | 143000 | 23166829400 | 42300 | 42300 | 42300 | 42250 | 423 |
| 300 | 20230727 | 142900 | 23148937250 | 42300 | 42300 | 42300 | 42250 | 184 |
| 301 | 20230727 | 142800 | 23141154100 | 42300 | 42300 | 42350 | 42250 | 450 |
| 302 | 20230727 | 142700 | 23122131800 | 42300 | 42400 | 42400 | 42300 | 979 |
| 303 | 20230727 | 142600 | 23080672150 | 42400 | 42300 | 42450 | 42300 | 1810 |
| 304 | 20230727 | 142500 | 23004045300 | 42300 | 42250 | 42300 | 42250 | 193 |
| 305 | 20230727 | 142400 | 22995883300 | 42250 | 42150 | 42300 | 42150 | 1327 |
| 306 | 20230727 | 142300 | 22939877550 | 42100 | 42100 | 42200 | 42100 | 674 |
| 307 | 20230727 | 142200 | 22911476800 | 42150 | 42100 | 42150 | 41950 | 4465 |
| 308 | 20230727 | 142100 | 22723774450 | 42100 | 42300 | 42300 | 42100 | 4191 |
| 309 | 20230727 | 142000 | 22546976500 | 42300 | 42250 | 42300 | 42250 | 930 |
| 310 | 20230727 | 141900 | 22507679500 | 42250 | 42300 | 42350 | 42250 | 867 |
| 311 | 20230727 | 141800 | 22471011950 | 42350 | 42350 | 42350 | 42300 | 186 |
| 312 | 20230727 | 141700 | 22463135350 | 42350 | 42350 | 42350 | 42350 | 103 |
| 313 | 20230727 | 141600 | 22458773300 | 42350 | 42300 | 42350 | 42300 | 214 |
| 314 | 20230727 | 141500 | 22449720750 | 42250 | 42300 | 42350 | 42250 | 1061 |
| 315 | 20230727 | 141400 | 22404813350 | 42300 | 42200 | 42300 | 42200 | 69 |
| 316 | 20230727 | 141300 | 22401898050 | 42200 | 42250 | 42250 | 42200 | 498 |
| 317 | 20230727 | 141200 | 22380876200 | 42250 | 42200 | 42250 | 42200 | 466 |
| 318 | 20230727 | 141100 | 22361202250 | 42200 | 42200 | 42250 | 42200 | 639 |
| 319 | 20230727 | 141000 | 22334236200 | 42200 | 42250 | 42250 | 42200 | 1031 |
| 320 | 20230727 | 140900 | 22290722500 | 42200 | 42300 | 42350 | 42200 | 589 |
| 321 | 20230727 | 140800 | 22265827400 | 42300 | 42200 | 42300 | 42200 | 1763 |
| 322 | 20230727 | 140700 | 22191394500 | 42250 | 42250 | 42350 | 42200 | 733 |
| 323 | 20230727 | 140600 | 22160424550 | 42350 | 42250 | 42350 | 42250 | 717 |
| 324 | 20230727 | 140500 | 22130124600 | 42300 | 42350 | 42350 | 42300 | 1062 |
| 325 | 20230727 | 140400 | 22085169700 | 42350 | 42350 | 42450 | 42350 | 60 |
| 326 | 20230727 | 140300 | 22082628600 | 42450 | 42450 | 42450 | 42400 | 526 |
| 327 | 20230727 | 140200 | 22060322800 | 42450 | 42400 | 42500 | 42400 | 1945 |
| 328 | 20230727 | 140100 | 21977798550 | 42450 | 42400 | 42450 | 42400 | 1238 |
| 329 | 20230727 | 140000 | 21925260700 | 42400 | 42350 | 42450 | 42350 | 565 |
| 330 | 20230727 | 135900 | 21901317000 | 42300 | 42300 | 42350 | 42300 | 435 |
| 331 | 20230727 | 135800 | 21882915750 | 42300 | 42400 | 42400 | 42250 | 2032 |
| 332 | 20230727 | 135700 | 21796985950 | 42400 | 42300 | 42450 | 42300 | 194 |
| 333 | 20230727 | 135600 | 21788771400 | 42350 | 42300 | 42400 | 42300 | 1129 |
| 334 | 20230727 | 135500 | 21740974000 | 42300 | 42400 | 42400 | 42300 | 247 |
| 335 | 20230727 | 135400 | 21730502250 | 42400 | 42350 | 42450 | 42250 | 1380 |
| 336 | 20230727 | 135300 | 21672125000 | 42350 | 42450 | 42450 | 42350 | 1156 |
| 337 | 20230727 | 135200 | 21623157150 | 42450 | 42400 | 42450 | 42400 | 428 |
| 338 | 20230727 | 135100 | 21605009700 | 42400 | 42450 | 42450 | 42400 | 1100 |
| 339 | 20230727 | 135000 | 21558351800 | 42450 | 42450 | 42450 | 42450 | 186 |
| 340 | 20230727 | 134900 | 21550456100 | 42450 | 42550 | 42550 | 42450 | 347 |
| 341 | 20230727 | 134800 | 21535702500 | 42550 | 42500 | 42550 | 42500 | 118 |
| 342 | 20230727 | 134700 | 21530685050 | 42500 | 42550 | 42550 | 42500 | 188 |
| 343 | 20230727 | 134600 | 21522693150 | 42550 | 42600 | 42600 | 42500 | 1926 |
| 344 | 20230727 | 134500 | 21440782900 | 42600 | 42550 | 42600 | 42550 | 312 |
| 345 | 20230727 | 134400 | 21427506100 | 42600 | 42550 | 42600 | 42550 | 208 |
| 346 | 20230727 | 134300 | 21418655650 | 42600 | 42550 | 42600 | 42550 | 31 |
| 347 | 20230727 | 134200 | 21417336500 | 42550 | 42550 | 42600 | 42550 | 339 |
| 348 | 20230727 | 134100 | 21402911800 | 42550 | 42550 | 42550 | 42550 | 54 |
| 349 | 20230727 | 134000 | 21400614100 | 42550 | 42550 | 42550 | 42550 | 255 |
| 350 | 20230727 | 133900 | 21389763850 | 42600 | 42600 | 42650 | 42550 | 688 |
| 351 | 20230727 | 133800 | 21360462500 | 42600 | 42550 | 42600 | 42500 | 596 |
| 352 | 20230727 | 133700 | 21335131450 | 42550 | 42550 | 42550 | 42500 | 197 |
| 353 | 20230727 | 133600 | 21326750600 | 42550 | 42500 | 42600 | 42500 | 809 |
| 354 | 20230727 | 133500 | 21292340950 | 42550 | 42550 | 42550 | 42500 | 178 |
| 355 | 20230727 | 133400 | 21284772150 | 42550 | 42650 | 42650 | 42500 | 789 |
| 356 | 20230727 | 133300 | 21251222850 | 42650 | 42600 | 42650 | 42550 | 104 |
| 357 | 20230727 | 133200 | 21246794600 | 42600 | 42600 | 42650 | 42550 | 143 |
| 358 | 20230727 | 133100 | 21240705400 | 42650 | 42600 | 42650 | 42550 | 579 |
| 359 | 20230727 | 133000 | 21216064150 | 42600 | 42650 | 42650 | 42600 | 1986 |
| 360 | 20230727 | 132900 | 21131430450 | 42650 | 42700 | 42700 | 42650 | 51 |
| 361 | 20230727 | 132800 | 21129253750 | 42700 | 42750 | 42800 | 42700 | 1886 |
| 362 | 20230727 | 132700 | 21048688450 | 42750 | 42800 | 42900 | 42750 | 742 |
| 363 | 20230727 | 132600 | 21016923350 | 42800 | 42850 | 42900 | 42800 | 679 |
| 364 | 20230727 | 132500 | 20987820200 | 42850 | 42900 | 42900 | 42850 | 502 |
| 365 | 20230727 | 132400 | 20966296450 | 42950 | 43000 | 43000 | 42950 | 481 |
| 366 | 20230727 | 132300 | 20945636900 | 43000 | 43000 | 43000 | 42950 | 558 |
| 367 | 20230727 | 132200 | 20921655650 | 43000 | 43000 | 43000 | 42950 | 675 |
| 368 | 20230727 | 132100 | 20892637750 | 42950 | 42950 | 43000 | 42950 | 252 |
| 369 | 20230727 | 132000 | 20881809000 | 42950 | 42950 | 42950 | 42950 | 821 |
| 370 | 20230727 | 131900 | 20846547050 | 42900 | 42900 | 42900 | 42850 | 413 |
| 371 | 20230727 | 131800 | 20828846300 | 42900 | 42900 | 42950 | 42850 | 777 |
| 372 | 20230727 | 131700 | 20795506000 | 42900 | 42900 | 42950 | 42850 | 203 |
| 373 | 20230727 | 131600 | 20786801400 | 42950 | 42850 | 42950 | 42800 | 192 |
| 374 | 20230727 | 131500 | 20778575600 | 42900 | 42850 | 42900 | 42800 | 958 |
| 375 | 20230727 | 131400 | 20737531950 | 42850 | 42900 | 42900 | 42800 | 2505 |
| 376 | 20230727 | 131300 | 20630193800 | 42950 | 42950 | 42950 | 42850 | 1674 |
| 377 | 20230727 | 131200 | 20558373600 | 42900 | 42900 | 43000 | 42850 | 1699 |
| 378 | 20230727 | 131100 | 20485473300 | 42900 | 42950 | 42950 | 42900 | 559 |
| 379 | 20230727 | 131000 | 20461469350 | 42950 | 43000 | 43000 | 42950 | 652 |
| 380 | 20230727 | 130900 | 20433451600 | 43050 | 42950 | 43050 | 42950 | 372 |
| 381 | 20230727 | 130800 | 20417461100 | 42950 | 42950 | 43000 | 42900 | 240 |
| 382 | 20230727 | 130700 | 20407146350 | 42950 | 43000 | 43000 | 42950 | 930 |
| 383 | 20230727 | 130600 | 20367157650 | 43000 | 42950 | 43000 | 42900 | 5407 |
| 384 | 20230727 | 130500 | 20134689200 | 42950 | 42900 | 43000 | 42850 | 932 |
| 385 | 20230727 | 130400 | 20094676350 | 42950 | 42900 | 42950 | 42900 | 1039 |
| 386 | 20230727 | 130300 | 20050103200 | 42900 | 42800 | 42900 | 42800 | 194 |
| 387 | 20230727 | 130200 | 20041786250 | 42800 | 42850 | 42900 | 42800 | 247 |
| 388 | 20230727 | 130100 | 20031208500 | 42900 | 42950 | 42950 | 42850 | 310 |
| 389 | 20230727 | 130000 | 20017919750 | 42950 | 42950 | 43050 | 42900 | 2508 |
| 390 | 20230727 | 125900 | 19910140100 | 42950 | 42850 | 42950 | 42850 | 213 |
| 391 | 20230727 | 125800 | 19901002200 | 42850 | 42850 | 42900 | 42850 | 91 |
| 392 | 20230727 | 125700 | 19897102550 | 42850 | 42850 | 42850 | 42800 | 598 |
| 393 | 20230727 | 125600 | 19871480300 | 42850 | 42850 | 42900 | 42750 | 844 |
| 394 | 20230727 | 125500 | 19835329000 | 42850 | 42800 | 42850 | 42800 | 129 |
| 395 | 20230727 | 125400 | 19829804450 | 42800 | 42750 | 42850 | 42750 | 1858 |
| 396 | 20230727 | 125300 | 19750282900 | 42750 | 42650 | 42750 | 42650 | 667 |
| 397 | 20230727 | 125200 | 19721798200 | 42650 | 42600 | 42700 | 42600 | 300 |
| 398 | 20230727 | 125100 | 19709003100 | 42600 | 42600 | 42600 | 42600 | 70 |
| 399 | 20230727 | 125000 | 19706021100 | 42600 | 42600 | 42600 | 42550 | 136 |
| 400 | 20230727 | 124900 | 19700230950 | 42600 | 42600 | 42600 | 42600 | 248 |
| 401 | 20230727 | 124800 | 19689666150 | 42650 | 42750 | 42750 | 42650 | 212 |
| 402 | 20230727 | 124700 | 19680620150 | 42750 | 42700 | 42800 | 42650 | 648 |
| 403 | 20230727 | 124600 | 19652939650 | 42700 | 42750 | 42800 | 42700 | 243 |
| 404 | 20230727 | 124500 | 19642546950 | 42750 | 42700 | 42750 | 42700 | 147 |
| 405 | 20230727 | 124400 | 19636264250 | 42700 | 42600 | 42700 | 42600 | 65 |
| 406 | 20230727 | 124300 | 19633492300 | 42600 | 42800 | 42800 | 42600 | 1733 |
| 407 | 20230727 | 124200 | 19559593800 | 42800 | 42700 | 42900 | 42700 | 1082 |
| 408 | 20230727 | 124100 | 19513271100 | 42700 | 42700 | 42700 | 42650 | 337 |
| 409 | 20230727 | 124000 | 19498893050 | 42700 | 42700 | 42700 | 42650 | 475 |
| 410 | 20230727 | 123900 | 19478615550 | 42700 | 42650 | 42700 | 42600 | 388 |
| 411 | 20230727 | 123800 | 19462065800 | 42700 | 42700 | 42700 | 42650 | 172 |
| 412 | 20230727 | 123700 | 19454728900 | 42700 | 42650 | 42750 | 42650 | 733 |
| 413 | 20230727 | 123600 | 19423429950 | 42700 | 42650 | 42700 | 42650 | 281 |
| 414 | 20230727 | 123500 | 19411437900 | 42700 | 42650 | 42700 | 42600 | 320 |
| 415 | 20230727 | 123400 | 19397790250 | 42700 | 42750 | 42750 | 42700 | 1199 |
| 416 | 20230727 | 123300 | 19346581450 | 42750 | 42600 | 42750 | 42600 | 850 |
| 417 | 20230727 | 123200 | 19310308550 | 42600 | 42550 | 42600 | 42550 | 678 |
| 418 | 20230727 | 123100 | 19281456800 | 42550 | 42350 | 42550 | 42350 | 1598 |
| 419 | 20230727 | 123000 | 19213662250 | 42350 | 42350 | 42350 | 42250 | 866 |
| 420 | 20230727 | 122900 | 19177031400 | 42350 | 42400 | 42400 | 42300 | 234 |
| 421 | 20230727 | 122800 | 19167121300 | 42400 | 42350 | 42450 | 42350 | 438 |
| 422 | 20230727 | 122700 | 19148547100 | 42350 | 42350 | 42350 | 42350 | 55 |
| 423 | 20230727 | 122600 | 19146217850 | 42300 | 42400 | 42400 | 42200 | 1025 |
| 424 | 20230727 | 122500 | 19102862350 | 42500 | 42250 | 42500 | 42250 | 1437 |
| 425 | 20230727 | 122400 | 19042034150 | 42250 | 42200 | 42250 | 42100 | 1218 |
| 426 | 20230727 | 122300 | 18990660600 | 42250 | 42250 | 42300 | 42200 | 532 |
| 427 | 20230727 | 122200 | 18968191600 | 42250 | 42150 | 42300 | 42150 | 2030 |
| 428 | 20230727 | 122100 | 18882519600 | 42150 | 42350 | 42400 | 42150 | 2049 |
| 429 | 20230727 | 122000 | 18795971650 | 42350 | 42300 | 42350 | 42200 | 2180 |
| 430 | 20230727 | 121900 | 18703863800 | 42300 | 42450 | 42450 | 42250 | 4223 |
| 431 | 20230727 | 121800 | 18525047350 | 42450 | 42500 | 42500 | 42450 | 1012 |
| 432 | 20230727 | 121700 | 18482068850 | 42500 | 42600 | 42600 | 42500 | 1330 |
| 433 | 20230727 | 121600 | 18425456100 | 42600 | 42700 | 42700 | 42600 | 349 |
| 434 | 20230727 | 121500 | 18410572600 | 42700 | 42750 | 42750 | 42700 | 976 |
| 435 | 20230727 | 121400 | 18368872900 | 42800 | 42600 | 42800 | 42600 | 1533 |
| 436 | 20230727 | 121300 | 18303408600 | 42600 | 42650 | 42650 | 42550 | 469 |
| 437 | 20230727 | 121200 | 18283417650 | 42700 | 42550 | 42700 | 42500 | 347 |
| 438 | 20230727 | 121100 | 18268641450 | 42650 | 42650 | 42750 | 42500 | 959 |
| 439 | 20230727 | 121000 | 18227700600 | 42650 | 42750 | 42800 | 42650 | 1485 |
| 440 | 20230727 | 120900 | 18164257150 | 42700 | 42550 | 42750 | 42550 | 958 |
| 441 | 20230727 | 120800 | 18123422100 | 42550 | 42600 | 42600 | 42550 | 498 |
| 442 | 20230727 | 120700 | 18102229200 | 42600 | 42600 | 42600 | 42550 | 427 |
| 443 | 20230727 | 120600 | 18084059400 | 42550 | 42550 | 42550 | 42500 | 1000 |
| 444 | 20230727 | 120500 | 18041530300 | 42600 | 42650 | 42650 | 42550 | 307 |
| 445 | 20230727 | 120400 | 18028455950 | 42600 | 42550 | 42600 | 42550 | 1438 |
| 446 | 20230727 | 120300 | 17967249500 | 42550 | 42450 | 42600 | 42400 | 1411 |
| 447 | 20230727 | 120200 | 17907342800 | 42450 | 42600 | 42600 | 42450 | 2713 |
| 448 | 20230727 | 120100 | 17791994100 | 42600 | 42600 | 42600 | 42550 | 894 |
| 449 | 20230727 | 120000 | 17753940450 | 42600 | 42650 | 42650 | 42550 | 1595 |
| 450 | 20230727 | 115900 | 17686033400 | 42600 | 42650 | 42700 | 42600 | 1528 |
| 451 | 20230727 | 115800 | 17620919900 | 42700 | 42800 | 42800 | 42650 | 4263 |
| 452 | 20230727 | 115700 | 17438865700 | 42800 | 42750 | 42800 | 42750 | 65 |
| 453 | 20230727 | 115600 | 17436083800 | 42800 | 42800 | 42850 | 42800 | 1110 |
| 454 | 20230727 | 115500 | 17388573650 | 42850 | 42800 | 42850 | 42800 | 358 |
| 455 | 20230727 | 115400 | 17373233400 | 42800 | 42800 | 42800 | 42800 | 290 |
| 456 | 20230727 | 115300 | 17360821400 | 42800 | 42800 | 42800 | 42800 | 264 |
| 457 | 20230727 | 115200 | 17349522200 | 42800 | 42800 | 42850 | 42800 | 1343 |
| 458 | 20230727 | 115100 | 17292041050 | 42850 | 42850 | 42850 | 42850 | 1141 |
| 459 | 20230727 | 115000 | 17243149200 | 42900 | 42950 | 42950 | 42900 | 557 |
| 460 | 20230727 | 114900 | 17219250050 | 42950 | 42950 | 42950 | 42900 | 228 |
| 461 | 20230727 | 114800 | 17209457800 | 42950 | 42950 | 43000 | 42950 | 296 |
| 462 | 20230727 | 114700 | 17196742700 | 42950 | 42950 | 43000 | 42900 | 229 |
| 463 | 20230727 | 114600 | 17186908100 | 42950 | 42950 | 43000 | 42950 | 879 |
| 464 | 20230727 | 114500 | 17149152000 | 42950 | 42900 | 42950 | 42850 | 701 |
| 465 | 20230727 | 114400 | 17119065300 | 42900 | 42900 | 42900 | 42850 | 1243 |
| 466 | 20230727 | 114300 | 17065778950 | 42900 | 42900 | 42900 | 42850 | 938 |
| 467 | 20230727 | 114200 | 17025569650 | 42900 | 42850 | 42950 | 42850 | 877 |
| 468 | 20230727 | 114100 | 16987952650 | 42900 | 42900 | 42900 | 42850 | 1550 |
| 469 | 20230727 | 114000 | 16921489800 | 42950 | 42950 | 42950 | 42900 | 1490 |
| 470 | 20230727 | 113900 | 16857544300 | 42950 | 43000 | 43000 | 42950 | 565 |
| 471 | 20230727 | 113800 | 16833276700 | 43000 | 43050 | 43050 | 43000 | 590 |
| 472 | 20230727 | 113700 | 16807900600 | 43050 | 43000 | 43100 | 43000 | 2562 |
| 473 | 20230727 | 113600 | 16697719100 | 43000 | 43050 | 43050 | 42900 | 4460 |
| 474 | 20230727 | 113500 | 16505950050 | 43100 | 43050 | 43100 | 43000 | 884 |
| 475 | 20230727 | 113400 | 16467916450 | 43050 | 43050 | 43100 | 43050 | 639 |
| 476 | 20230727 | 113300 | 16440406000 | 43100 | 43000 | 43100 | 43000 | 498 |
| 477 | 20230727 | 113200 | 16418962650 | 43050 | 43050 | 43100 | 43050 | 444 |
| 478 | 20230727 | 113100 | 16399848350 | 43050 | 43050 | 43050 | 43000 | 689 |
| 479 | 20230727 | 113000 | 16370202150 | 43050 | 43050 | 43100 | 43050 | 1095 |
| 480 | 20230727 | 112900 | 16323059550 | 43100 | 43100 | 43150 | 43050 | 1870 |
| 481 | 20230727 | 112800 | 16242524350 | 43100 | 43100 | 43150 | 43100 | 1137 |
| 482 | 20230727 | 112700 | 16193518750 | 43100 | 43200 | 43200 | 43100 | 3155 |
| 483 | 20230727 | 112600 | 16057362950 | 43250 | 43300 | 43300 | 43200 | 825 |
| 484 | 20230727 | 112500 | 16021693300 | 43300 | 43300 | 43300 | 43250 | 138 |
| 485 | 20230727 | 112400 | 16015718550 | 43300 | 43300 | 43300 | 43250 | 371 |
| 486 | 20230727 | 112300 | 15999667000 | 43300 | 43300 | 43350 | 43200 | 1034 |
| 487 | 20230727 | 112200 | 15954958350 | 43300 | 43300 | 43350 | 43300 | 275 |
| 488 | 20230727 | 112100 | 15943050300 | 43300 | 43200 | 43300 | 43150 | 163 |
| 489 | 20230727 | 112000 | 15936008450 | 43200 | 43200 | 43250 | 43200 | 554 |
| 490 | 20230727 | 111900 | 15912071050 | 43200 | 43200 | 43250 | 43150 | 666 |
| 491 | 20230727 | 111800 | 15883310400 | 43200 | 43250 | 43250 | 43150 | 1006 |
| 492 | 20230727 | 111700 | 15839849800 | 43250 | 43250 | 43300 | 43250 | 204 |
| 493 | 20230727 | 111600 | 15831025400 | 43250 | 43150 | 43350 | 43150 | 1188 |
| 494 | 20230727 | 111500 | 15779714600 | 43150 | 43200 | 43200 | 43100 | 721 |
| 495 | 20230727 | 111400 | 15748599450 | 43200 | 43200 | 43250 | 43150 | 1718 |
| 496 | 20230727 | 111300 | 15674416600 | 43250 | 43350 | 43350 | 43200 | 1423 |
| 497 | 20230727 | 111200 | 15612842200 | 43400 | 43400 | 43450 | 43350 | 439 |
| 498 | 20230727 | 111100 | 15593789100 | 43350 | 43300 | 43400 | 43300 | 1172 |
| 499 | 20230727 | 111000 | 15542956400 | 43350 | 43350 | 43350 | 43300 | 444 |
| 500 | 20230727 | 110900 | 15523709600 | 43350 | 43300 | 43400 | 43300 | 438 |
| 501 | 20230727 | 110800 | 15504729700 | 43350 | 43300 | 43400 | 43300 | 405 |
| 502 | 20230727 | 110700 | 15487188100 | 43300 | 43500 | 43500 | 43250 | 6322 |
| 503 | 20230727 | 110600 | 15213239550 | 43450 | 43500 | 43550 | 43450 | 449 |
| 504 | 20230727 | 110500 | 15193715550 | 43500 | 43550 | 43550 | 43500 | 1608 |
| 505 | 20230727 | 110400 | 15123759600 | 43550 | 43550 | 43550 | 43500 | 1040 |
| 506 | 20230727 | 110300 | 15078478600 | 43550 | 43550 | 43600 | 43550 | 784 |
| 507 | 20230727 | 110200 | 15044334650 | 43600 | 43600 | 43600 | 43600 | 47 |
| 508 | 20230727 | 110100 | 15042285450 | 43600 | 43550 | 43600 | 43550 | 748 |
| 509 | 20230727 | 110000 | 15009680150 | 43550 | 43600 | 43650 | 43550 | 349 |
| 510 | 20230727 | 105900 | 14994466650 | 43600 | 43600 | 43600 | 43600 | 442 |
| 511 | 20230727 | 105800 | 14975195450 | 43600 | 43650 | 43650 | 43550 | 518 |
| 512 | 20230727 | 105700 | 14952621550 | 43650 | 43600 | 43650 | 43550 | 718 |
| 513 | 20230727 | 105600 | 14921314900 | 43650 | 43650 | 43650 | 43600 | 443 |
| 514 | 20230727 | 105500 | 14901993350 | 43600 | 43550 | 43650 | 43550 | 1080 |
| 515 | 20230727 | 105400 | 14854917450 | 43600 | 43600 | 43600 | 43550 | 390 |
| 516 | 20230727 | 105300 | 14837919350 | 43600 | 43600 | 43650 | 43600 | 2059 |
| 517 | 20230727 | 105200 | 14748145950 | 43600 | 43700 | 43700 | 43500 | 6174 |
| 518 | 20230727 | 105100 | 14479058900 | 43650 | 43700 | 43700 | 43650 | 401 |
| 519 | 20230727 | 105000 | 14461555050 | 43700 | 43650 | 43700 | 43600 | 614 |
| 520 | 20230727 | 104900 | 14434758800 | 43650 | 43750 | 43750 | 43650 | 2343 |
| 521 | 20230727 | 104800 | 14332435900 | 43700 | 43800 | 43800 | 43700 | 1301 |
| 522 | 20230727 | 104700 | 14275519350 | 43800 | 43800 | 43850 | 43800 | 62 |
| 523 | 20230727 | 104600 | 14272803700 | 43750 | 43850 | 43900 | 43750 | 807 |
| 524 | 20230727 | 104500 | 14237435150 | 43800 | 43850 | 43900 | 43800 | 940 |
| 525 | 20230727 | 104400 | 14196235500 | 43900 | 43900 | 43900 | 43850 | 103 |
| 526 | 20230727 | 104300 | 14191718650 | 43900 | 43800 | 43900 | 43800 | 875 |
| 527 | 20230727 | 104200 | 14153331950 | 43750 | 43800 | 43850 | 43750 | 798 |
| 528 | 20230727 | 104100 | 14118375600 | 43800 | 43950 | 43950 | 43800 | 461 |
| 529 | 20230727 | 104000 | 14098148300 | 43900 | 43750 | 43950 | 43750 | 989 |
| 530 | 20230727 | 103900 | 14054818550 | 43750 | 43700 | 43800 | 43700 | 668 |
| 531 | 20230727 | 103800 | 14025593500 | 43750 | 43800 | 43850 | 43700 | 2811 |
| 532 | 20230727 | 103700 | 13902524200 | 43800 | 43900 | 43950 | 43800 | 1529 |
| 533 | 20230727 | 103600 | 13835454800 | 43950 | 43850 | 43950 | 43850 | 799 |
| 534 | 20230727 | 103500 | 13800379550 | 43850 | 43900 | 43900 | 43850 | 300 |
| 535 | 20230727 | 103400 | 13787215650 | 43900 | 43850 | 43950 | 43850 | 452 |
| 536 | 20230727 | 103300 | 13767378600 | 43850 | 44050 | 44050 | 43850 | 3196 |
| 537 | 20230727 | 103200 | 13626854250 | 44100 | 44100 | 44100 | 44000 | 665 |
| 538 | 20230727 | 103100 | 13597574450 | 44050 | 44200 | 44200 | 44050 | 1771 |
| 539 | 20230727 | 103000 | 13519390150 | 44200 | 44100 | 44200 | 44100 | 3196 |
| 540 | 20230727 | 102900 | 13378290400 | 44150 | 44150 | 44150 | 44050 | 1682 |
| 541 | 20230727 | 102800 | 13304098900 | 44100 | 43900 | 44150 | 43850 | 6330 |
| 542 | 20230727 | 102700 | 13025318350 | 43900 | 43950 | 44000 | 43900 | 838 |
| 543 | 20230727 | 102600 | 12988521700 | 44000 | 43950 | 44000 | 43950 | 563 |
| 544 | 20230727 | 102500 | 12963769300 | 43950 | 43950 | 44100 | 43950 | 7044 |
| 545 | 20230727 | 102400 | 12653681850 | 43950 | 43900 | 43950 | 43850 | 526 |
| 546 | 20230727 | 102300 | 12630582100 | 43950 | 43800 | 43950 | 43750 | 1681 |
| 547 | 20230727 | 102200 | 12556830200 | 43750 | 43750 | 43800 | 43700 | 555 |
| 548 | 20230727 | 102100 | 12532539400 | 43700 | 43650 | 43700 | 43600 | 1658 |
| 549 | 20230727 | 102000 | 12460174450 | 43650 | 43600 | 43650 | 43550 | 2064 |
| 550 | 20230727 | 101900 | 12370211350 | 43550 | 43600 | 43600 | 43500 | 1925 |
| 551 | 20230727 | 101800 | 12286374850 | 43550 | 43500 | 43700 | 43500 | 662 |
| 552 | 20230727 | 101700 | 12257535900 | 43500 | 43700 | 43700 | 43500 | 1448 |
| 553 | 20230727 | 101600 | 12194412150 | 43650 | 43650 | 43700 | 43550 | 760 |
| 554 | 20230727 | 101500 | 12161263500 | 43650 | 43700 | 43800 | 43650 | 1080 |
| 555 | 20230727 | 101400 | 12114064100 | 43750 | 44000 | 44050 | 43750 | 4445 |
| 556 | 20230727 | 101300 | 11918818400 | 44000 | 44100 | 44100 | 43900 | 2309 |
| 557 | 20230727 | 101200 | 11817226650 | 44100 | 43900 | 44150 | 43850 | 18199 |
| 558 | 20230727 | 101100 | 11016449150 | 43900 | 43800 | 43900 | 43750 | 4080 |
| 559 | 20230727 | 101000 | 10837674250 | 43800 | 43750 | 43850 | 43700 | 2079 |
| 560 | 20230727 | 100900 | 10746634700 | 43750 | 43600 | 43750 | 43500 | 4151 |
| 561 | 20230727 | 100800 | 10565350750 | 43450 | 43600 | 43600 | 43450 | 330 |
| 562 | 20230727 | 100700 | 10550990150 | 43600 | 43400 | 43600 | 43400 | 1622 |
| 563 | 20230727 | 100600 | 10480379800 | 43500 | 43450 | 43500 | 43400 | 1439 |
| 564 | 20230727 | 100500 | 10417909500 | 43500 | 43450 | 43500 | 43400 | 611 |
| 565 | 20230727 | 100400 | 10391367050 | 43500 | 43450 | 43500 | 43400 | 1272 |
| 566 | 20230727 | 100300 | 10336087800 | 43500 | 43600 | 43600 | 43500 | 2705 |
| 567 | 20230727 | 100200 | 10218218150 | 43650 | 43450 | 43700 | 43450 | 2825 |
| 568 | 20230727 | 100100 | 10095134000 | 43450 | 43400 | 43450 | 43350 | 2189 |
| 569 | 20230727 | 100000 | 10000152650 | 43400 | 43400 | 43500 | 43300 | 2536 |
| 570 | 20230727 | 095900 | 9890158500 | 43400 | 43450 | 43500 | 43400 | 1647 |
| 571 | 20230727 | 095800 | 9818569150 | 43450 | 43400 | 43450 | 43400 | 603 |
| 572 | 20230727 | 095700 | 9792387150 | 43400 | 43450 | 43450 | 43400 | 556 |
| 573 | 20230727 | 095600 | 9768249550 | 43450 | 43350 | 43500 | 43350 | 991 |
| 574 | 20230727 | 095500 | 9725226750 | 43350 | 43350 | 43400 | 43300 | 602 |
| 575 | 20230727 | 095400 | 9699130400 | 43300 | 43350 | 43400 | 43300 | 1014 |
| 576 | 20230727 | 095300 | 9655191200 | 43350 | 43450 | 43450 | 43350 | 752 |
| 577 | 20230727 | 095200 | 9622556500 | 43450 | 43400 | 43500 | 43350 | 1579 |
| 578 | 20230727 | 095100 | 9553998000 | 43400 | 43200 | 43400 | 43200 | 1223 |
| 579 | 20230727 | 095000 | 9501015050 | 43250 | 43250 | 43300 | 43150 | 2997 |
| 580 | 20230727 | 094900 | 9371612950 | 43250 | 43350 | 43350 | 43200 | 954 |
| 581 | 20230727 | 094800 | 9330334550 | 43350 | 43350 | 43400 | 43250 | 1580 |
| 582 | 20230727 | 094700 | 9261918050 | 43400 | 43400 | 43450 | 43350 | 680 |
| 583 | 20230727 | 094600 | 9232405200 | 43450 | 43500 | 43550 | 43400 | 1063 |
| 584 | 20230727 | 094500 | 9186230950 | 43600 | 43650 | 43650 | 43500 | 605 |
| 585 | 20230727 | 094400 | 9159864850 | 43650 | 43600 | 43700 | 43500 | 1498 |
| 586 | 20230727 | 094300 | 9094511050 | 43600 | 43650 | 43700 | 43550 | 829 |
| 587 | 20230727 | 094200 | 9058375150 | 43700 | 43700 | 43700 | 43600 | 681 |
| 588 | 20230727 | 094100 | 9028642800 | 43700 | 43500 | 43700 | 43400 | 3139 |
| 589 | 20230727 | 094000 | 8891628900 | 43550 | 43450 | 43550 | 43300 | 1655 |
| 590 | 20230727 | 093900 | 8819740150 | 43350 | 43500 | 43550 | 43350 | 1430 |
| 591 | 20230727 | 093800 | 8757639150 | 43500 | 43450 | 43550 | 43400 | 2166 |
| 592 | 20230727 | 093700 | 8663491250 | 43450 | 43450 | 43500 | 43400 | 506 |
| 593 | 20230727 | 093600 | 8641521850 | 43500 | 43400 | 43500 | 43300 | 3152 |
| 594 | 20230727 | 093500 | 8504895800 | 43400 | 43700 | 43700 | 43400 | 2294 |
| 595 | 20230727 | 093400 | 8405095150 | 43700 | 43650 | 43750 | 43550 | 885 |
| 596 | 20230727 | 093300 | 8366462700 | 43700 | 43600 | 43750 | 43450 | 3605 |
| 597 | 20230727 | 093200 | 8209305550 | 43600 | 43850 | 43850 | 43600 | 6516 |
| 598 | 20230727 | 093100 | 7924326600 | 43850 | 43700 | 43850 | 43700 | 8024 |
| 599 | 20230727 | 093000 | 7573083350 | 43650 | 43750 | 43750 | 43600 | 2285 |
| 600 | 20230727 | 092900 | 7473272700 | 43750 | 43750 | 43800 | 43650 | 3683 |
| 601 | 20230727 | 092800 | 7312240500 | 43750 | 43750 | 43800 | 43700 | 5447 |
| 602 | 20230727 | 092700 | 7073980100 | 43700 | 43550 | 43750 | 43550 | 11570 |
| 603 | 20230727 | 092600 | 6568980600 | 43550 | 43500 | 43600 | 43500 | 3422 |
| 604 | 20230727 | 092500 | 6419962500 | 43500 | 43350 | 43500 | 43350 | 3162 |
| 605 | 20230727 | 092400 | 6282593150 | 43350 | 43350 | 43450 | 43300 | 1278 |
| 606 | 20230727 | 092300 | 6227157650 | 43350 | 43250 | 43350 | 43200 | 1437 |
| 607 | 20230727 | 092200 | 6164932200 | 43200 | 43550 | 43550 | 43200 | 4598 |
| 608 | 20230727 | 092100 | 5965667950 | 43550 | 43450 | 43600 | 43450 | 4626 |
| 609 | 20230727 | 092000 | 5764396400 | 43400 | 43300 | 43450 | 43300 | 8199 |
| 610 | 20230727 | 091900 | 5408526300 | 43300 | 43300 | 43400 | 43300 | 4730 |
| 611 | 20230727 | 091800 | 5203454500 | 43300 | 43400 | 43400 | 43100 | 2713 |
| 612 | 20230727 | 091700 | 5086112850 | 43400 | 43150 | 43450 | 43150 | 7248 |
| 613 | 20230727 | 091600 | 4772081400 | 43200 | 43250 | 43250 | 43150 | 1665 |
| 614 | 20230727 | 091500 | 4700147050 | 43250 | 43300 | 43350 | 43150 | 1753 |
| 615 | 20230727 | 091400 | 4624395250 | 43300 | 43100 | 43300 | 43050 | 4701 |
| 616 | 20230727 | 091300 | 4421374400 | 43200 | 43200 | 43200 | 42900 | 2373 |
| 617 | 20230727 | 091200 | 4318945850 | 43150 | 43000 | 43150 | 42800 | 8426 |
| 618 | 20230727 | 091100 | 3956577950 | 43000 | 43100 | 43150 | 43000 | 4685 |
| 619 | 20230727 | 091000 | 3754892100 | 43100 | 43200 | 43200 | 42950 | 7235 |
| 620 | 20230727 | 090900 | 3443159050 | 43150 | 43350 | 43400 | 43150 | 11645 |
| 621 | 20230727 | 090800 | 2938775650 | 43350 | 43350 | 43450 | 43250 | 11078 |
| 622 | 20230727 | 090700 | 2458286800 | 43350 | 42850 | 43400 | 42850 | 11205 |
| 623 | 20230727 | 090600 | 1975288450 | 42900 | 42700 | 42900 | 42650 | 8779 |
| 624 | 20230727 | 090500 | 1599624200 | 42650 | 42550 | 42700 | 42500 | 5977 |
| 625 | 20230727 | 090400 | 1344840450 | 42500 | 42650 | 42700 | 42350 | 4851 |
| 626 | 20230727 | 090300 | 1138618100 | 42750 | 42450 | 42800 | 42450 | 8184 |
| 627 | 20230727 | 090200 | 789605250 | 42350 | 42150 | 42450 | 42150 | 6253 |
| 628 | 20230727 | 090100 | 525100650 | 42150 | 41800 | 42200 | 41800 | 7793 |
| 629 | 20230727 | 090000 | 197785400 | 41800 | 41500 | 41950 | 41500 | 4598 |