32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 3 | 20230727 | 183800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230727 | 183700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230727 | 183600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230727 | 183500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230727 | 183400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230727 | 183300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230727 | 183200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230727 | 183100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230727 | 183000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230727 | 182900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230727 | 182800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230727 | 182700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230727 | 182600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230727 | 182500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230727 | 182400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230727 | 182300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230727 | 182200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230727 | 182100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230727 | 182000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230727 | 181900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230727 | 181800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230727 | 181700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230727 | 181600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230727 | 181500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230727 | 181400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230727 | 181300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230727 | 181200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230727 | 181100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230727 | 181000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230727 | 180900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 33 | 20230727 | 180800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230727 | 180700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230727 | 180600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230727 | 180500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230727 | 180400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230727 | 180300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230727 | 180200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230727 | 180100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230727 | 180000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230727 | 175900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230727 | 175800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230727 | 175700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230727 | 175600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230727 | 175500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230727 | 175400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230727 | 175300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230727 | 175200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230727 | 175100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230727 | 175000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230727 | 174900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230727 | 174800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230727 | 174700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230727 | 174600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230727 | 174500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230727 | 174400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230727 | 174300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230727 | 174200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230727 | 174100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230727 | 174000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230727 | 173900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 63 | 20230727 | 173800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230727 | 173700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230727 | 173600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230727 | 173500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230727 | 173400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230727 | 173300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230727 | 173200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230727 | 173100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230727 | 173000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230727 | 172900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230727 | 172800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230727 | 172700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230727 | 172600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230727 | 172500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230727 | 172400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230727 | 172300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230727 | 172200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230727 | 172100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230727 | 172000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230727 | 171900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230727 | 171800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230727 | 171700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230727 | 171600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230727 | 171500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230727 | 171400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230727 | 171300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230727 | 171200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230727 | 171100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230727 | 171000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230727 | 170900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 93 | 20230727 | 170800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230727 | 170700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230727 | 170600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230727 | 170500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230727 | 170400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230727 | 170300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230727 | 170200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230727 | 170100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230727 | 170000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230727 | 165900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230727 | 165800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230727 | 165700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230727 | 165600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230727 | 165500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230727 | 165400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230727 | 165300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230727 | 165200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230727 | 165100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230727 | 165000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230727 | 164900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230727 | 164800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230727 | 164700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230727 | 164600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230727 | 164500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230727 | 164400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230727 | 164300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230727 | 164200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230727 | 164100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230727 | 164000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230727 | 163900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 123 | 20230727 | 163800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230727 | 163700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230727 | 163600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230727 | 163500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230727 | 163400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230727 | 163300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230727 | 163200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230727 | 163100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230727 | 163000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230727 | 162900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230727 | 162800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230727 | 162700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230727 | 162600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230727 | 162500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230727 | 162400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230727 | 162300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230727 | 162200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230727 | 162100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230727 | 162000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230727 | 161900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230727 | 161800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230727 | 161700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230727 | 161600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230727 | 161500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230727 | 161400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230727 | 161300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230727 | 161200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230727 | 161100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230727 | 161000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230727 | 160900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 153 | 20230727 | 160800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230727 | 160700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230727 | 160600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230727 | 160500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230727 | 160400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230727 | 160300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230727 | 160200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230727 | 160100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230727 | 160000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230727 | 155900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230727 | 155800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230727 | 155700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230727 | 155600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230727 | 155500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230727 | 155400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230727 | 155300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230727 | 155200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230727 | 155100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230727 | 155000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230727 | 154900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230727 | 154800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230727 | 154700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230727 | 154600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230727 | 154500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230727 | 154400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230727 | 154300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230727 | 154200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230727 | 154100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230727 | 154000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230727 | 153900 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 183 | 20230727 | 153800 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230727 | 153700 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230727 | 153600 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230727 | 153500 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230727 | 153400 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230727 | 153300 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230727 | 153200 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230727 | 153100 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230727 | 153000 | 41939912200 | 34950 | 34950 | 34950 | 34950 | 41389 |
| 192 | 20230727 | 152900 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230727 | 152800 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230727 | 152700 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230727 | 152600 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230727 | 152500 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230727 | 152400 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230727 | 152300 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230727 | 152200 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230727 | 152100 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230727 | 152000 | 40493366650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230727 | 151900 | 40493366650 | 34950 | 34850 | 34950 | 34850 | 2342 |
| 203 | 20230727 | 151800 | 40411640600 | 34850 | 34850 | 34900 | 34850 | 1179 |
| 204 | 20230727 | 151700 | 40370516350 | 34850 | 34900 | 34900 | 34850 | 943 |
| 205 | 20230727 | 151600 | 40337609450 | 34900 | 34900 | 34900 | 34850 | 1419 |
| 206 | 20230727 | 151500 | 40288129300 | 34900 | 34900 | 34900 | 34850 | 886 |
| 207 | 20230727 | 151400 | 40257222550 | 34850 | 34850 | 34900 | 34850 | 964 |
| 208 | 20230727 | 151300 | 40223598900 | 34800 | 34850 | 34850 | 34800 | 762 |
| 209 | 20230727 | 151200 | 40197051550 | 34800 | 34850 | 34850 | 34800 | 1382 |
| 210 | 20230727 | 151100 | 40148925650 | 34850 | 34900 | 34900 | 34800 | 1719 |
| 211 | 20230727 | 151000 | 40089078300 | 34900 | 34850 | 34900 | 34800 | 3442 |
| 212 | 20230727 | 150900 | 39969140350 | 34800 | 34850 | 34850 | 34800 | 1130 |
| 213 | 20230727 | 150800 | 39929811950 | 34800 | 34800 | 34850 | 34750 | 4523 |
| 214 | 20230727 | 150700 | 39772237250 | 34800 | 34800 | 34900 | 34800 | 4230 |
| 215 | 20230727 | 150600 | 39624869000 | 34800 | 34950 | 34950 | 34800 | 6463 |
| 216 | 20230727 | 150500 | 39399433250 | 35000 | 34900 | 35000 | 34900 | 737 |
| 217 | 20230727 | 150400 | 39373668150 | 34900 | 35000 | 35000 | 34900 | 3293 |
| 218 | 20230727 | 150300 | 39258515550 | 35000 | 35000 | 35000 | 34900 | 2013 |
| 219 | 20230727 | 150200 | 39188119200 | 35000 | 35000 | 35000 | 34950 | 4063 |
| 220 | 20230727 | 150100 | 39046054250 | 35000 | 35000 | 35000 | 34950 | 539 |
| 221 | 20230727 | 150000 | 39027196050 | 35000 | 35000 | 35000 | 34950 | 1318 |
| 222 | 20230727 | 145900 | 38981076900 | 35000 | 35000 | 35000 | 34950 | 1060 |
| 223 | 20230727 | 145800 | 38943980050 | 35000 | 34950 | 35000 | 34950 | 489 |
| 224 | 20230727 | 145700 | 38926874650 | 35000 | 34900 | 35000 | 34900 | 2121 |
| 225 | 20230727 | 145600 | 38852749300 | 34950 | 35000 | 35000 | 34900 | 2754 |
| 226 | 20230727 | 145500 | 38756485400 | 35000 | 35050 | 35050 | 35000 | 2458 |
| 227 | 20230727 | 145400 | 38670432450 | 35050 | 35000 | 35050 | 34950 | 2010 |
| 228 | 20230727 | 145300 | 38600086350 | 35000 | 34950 | 35000 | 34950 | 1508 |
| 229 | 20230727 | 145200 | 38547312450 | 35000 | 35000 | 35000 | 34950 | 1641 |
| 230 | 20230727 | 145100 | 38489919600 | 34950 | 35000 | 35000 | 34950 | 650 |
| 231 | 20230727 | 145000 | 38467174400 | 35000 | 34950 | 35000 | 34950 | 1267 |
| 232 | 20230727 | 144900 | 38422856600 | 34950 | 34950 | 35000 | 34950 | 1022 |
| 233 | 20230727 | 144800 | 38387115050 | 34950 | 35000 | 35000 | 34950 | 940 |
| 234 | 20230727 | 144700 | 38354238650 | 35000 | 34950 | 35000 | 34950 | 2234 |
| 235 | 20230727 | 144600 | 38276124700 | 35000 | 35000 | 35000 | 34950 | 1066 |
| 236 | 20230727 | 144500 | 38238823600 | 35000 | 35000 | 35000 | 34950 | 1790 |
| 237 | 20230727 | 144400 | 38176230400 | 35000 | 35050 | 35050 | 34950 | 1509 |
| 238 | 20230727 | 144300 | 38123434300 | 35000 | 35050 | 35050 | 35000 | 1378 |
| 239 | 20230727 | 144200 | 38075174850 | 35050 | 35050 | 35050 | 35000 | 1284 |
| 240 | 20230727 | 144100 | 38030204200 | 35050 | 35100 | 35100 | 35000 | 3347 |
| 241 | 20230727 | 144000 | 37912925700 | 35100 | 35100 | 35100 | 35050 | 2183 |
| 242 | 20230727 | 143900 | 37836326750 | 35050 | 35100 | 35100 | 35050 | 619 |
| 243 | 20230727 | 143800 | 37814607600 | 35100 | 35050 | 35100 | 35050 | 1796 |
| 244 | 20230727 | 143700 | 37751622850 | 35100 | 35100 | 35100 | 35050 | 855 |
| 245 | 20230727 | 143600 | 37721615150 | 35100 | 35100 | 35100 | 35050 | 771 |
| 246 | 20230727 | 143500 | 37694561250 | 35100 | 35100 | 35100 | 35050 | 685 |
| 247 | 20230727 | 143400 | 37670524800 | 35100 | 35100 | 35100 | 35050 | 1224 |
| 248 | 20230727 | 143300 | 37627585100 | 35100 | 35050 | 35100 | 35000 | 1903 |
| 249 | 20230727 | 143200 | 37560906100 | 35050 | 35000 | 35050 | 35000 | 1133 |
| 250 | 20230727 | 143100 | 37521197150 | 35050 | 35000 | 35050 | 34950 | 1036 |
| 251 | 20230727 | 143000 | 37484892750 | 35000 | 35000 | 35050 | 34950 | 1857 |
| 252 | 20230727 | 142900 | 37419896850 | 34950 | 34950 | 35000 | 34950 | 1253 |
| 253 | 20230727 | 142800 | 37376066500 | 35000 | 35050 | 35050 | 34950 | 2992 |
| 254 | 20230727 | 142700 | 37271319050 | 35050 | 35000 | 35050 | 35000 | 823 |
| 255 | 20230727 | 142600 | 37242478200 | 35050 | 35100 | 35100 | 35000 | 3451 |
| 256 | 20230727 | 142500 | 37121514050 | 35050 | 35050 | 35100 | 35050 | 1641 |
| 257 | 20230727 | 142400 | 37063969450 | 35100 | 35050 | 35100 | 35050 | 4085 |
| 258 | 20230727 | 142300 | 36920600550 | 35100 | 35000 | 35100 | 35000 | 1453 |
| 259 | 20230727 | 142200 | 36869673250 | 35050 | 35050 | 35050 | 34950 | 2273 |
| 260 | 20230727 | 142100 | 36790034250 | 35050 | 35000 | 35050 | 35000 | 832 |
| 261 | 20230727 | 142000 | 36760885750 | 35050 | 35050 | 35100 | 35000 | 4050 |
| 262 | 20230727 | 141900 | 36618926350 | 35050 | 34950 | 35050 | 34950 | 3035 |
| 263 | 20230727 | 141800 | 36512680850 | 35000 | 35000 | 35000 | 34950 | 1255 |
| 264 | 20230727 | 141700 | 36468763600 | 34950 | 35000 | 35000 | 34950 | 1042 |
| 265 | 20230727 | 141600 | 36432298800 | 35000 | 34900 | 35000 | 34900 | 1684 |
| 266 | 20230727 | 141500 | 36373418600 | 34950 | 34950 | 34950 | 34900 | 868 |
| 267 | 20230727 | 141400 | 36343086300 | 34900 | 34950 | 34950 | 34900 | 3003 |
| 268 | 20230727 | 141300 | 36238220050 | 35000 | 34950 | 35000 | 34950 | 537 |
| 269 | 20230727 | 141200 | 36219433700 | 35000 | 34950 | 35000 | 34950 | 785 |
| 270 | 20230727 | 141100 | 36191986900 | 34950 | 35050 | 35050 | 34900 | 3610 |
| 271 | 20230727 | 141000 | 36065845200 | 35000 | 35000 | 35050 | 34950 | 2332 |
| 272 | 20230727 | 140900 | 35984223100 | 34950 | 35000 | 35050 | 34900 | 3957 |
| 273 | 20230727 | 140800 | 35845616250 | 34950 | 35000 | 35050 | 34950 | 3579 |
| 274 | 20230727 | 140700 | 35720260300 | 35050 | 35000 | 35050 | 34850 | 9245 |
| 275 | 20230727 | 140600 | 35396523900 | 35000 | 35100 | 35100 | 34950 | 1390 |
| 276 | 20230727 | 140500 | 35347811800 | 35100 | 35150 | 35150 | 35050 | 3345 |
| 277 | 20230727 | 140400 | 35230413950 | 35150 | 35150 | 35150 | 35100 | 3193 |
| 278 | 20230727 | 140300 | 35118219250 | 35100 | 35100 | 35150 | 35050 | 3733 |
| 279 | 20230727 | 140200 | 34987176400 | 35150 | 35100 | 35150 | 35100 | 955 |
| 280 | 20230727 | 140100 | 34953619800 | 35150 | 35100 | 35150 | 35100 | 1618 |
| 281 | 20230727 | 140000 | 34896807450 | 35100 | 35000 | 35100 | 35000 | 3590 |
| 282 | 20230727 | 135900 | 34771050600 | 35000 | 35000 | 35000 | 34950 | 1087 |
| 283 | 20230727 | 135800 | 34733010650 | 35000 | 35000 | 35000 | 34950 | 2852 |
| 284 | 20230727 | 135700 | 34633268000 | 35000 | 35050 | 35100 | 34950 | 1935 |
| 285 | 20230727 | 135600 | 34565522750 | 35050 | 35150 | 35150 | 35050 | 1385 |
| 286 | 20230727 | 135500 | 34516914100 | 35150 | 35150 | 35200 | 35150 | 5219 |
| 287 | 20230727 | 135400 | 34333439350 | 35200 | 35150 | 35200 | 35150 | 1549 |
| 288 | 20230727 | 135300 | 34278938550 | 35150 | 35200 | 35200 | 35150 | 1395 |
| 289 | 20230727 | 135200 | 34229868100 | 35200 | 35150 | 35200 | 35100 | 2454 |
| 290 | 20230727 | 135100 | 34143591600 | 35100 | 35150 | 35150 | 35100 | 2497 |
| 291 | 20230727 | 135000 | 34055932300 | 35150 | 35150 | 35150 | 35100 | 1802 |
| 292 | 20230727 | 134900 | 33992649300 | 35150 | 35200 | 35200 | 35050 | 1910 |
| 293 | 20230727 | 134800 | 33925557800 | 35200 | 35150 | 35200 | 35100 | 1569 |
| 294 | 20230727 | 134700 | 33870377750 | 35150 | 35250 | 35250 | 35150 | 2320 |
| 295 | 20230727 | 134600 | 33788717800 | 35250 | 35300 | 35350 | 35200 | 3442 |
| 296 | 20230727 | 134500 | 33667356200 | 35300 | 35300 | 35350 | 35300 | 1475 |
| 297 | 20230727 | 134400 | 33615257550 | 35250 | 35300 | 35350 | 35250 | 8077 |
| 298 | 20230727 | 134300 | 33330111400 | 35250 | 35300 | 35300 | 35250 | 4934 |
| 299 | 20230727 | 134200 | 33156091150 | 35300 | 35300 | 35300 | 35250 | 2397 |
| 300 | 20230727 | 134100 | 33071525500 | 35300 | 35200 | 35300 | 35150 | 7423 |
| 301 | 20230727 | 134000 | 32810010050 | 35200 | 35150 | 35200 | 35100 | 3058 |
| 302 | 20230727 | 133900 | 32702479750 | 35150 | 35100 | 35150 | 35050 | 3625 |
| 303 | 20230727 | 133800 | 32575132100 | 35100 | 35100 | 35150 | 35100 | 1620 |
| 304 | 20230727 | 133700 | 32518223550 | 35150 | 35100 | 35150 | 35100 | 1550 |
| 305 | 20230727 | 133600 | 32463787750 | 35100 | 35150 | 35150 | 35050 | 1618 |
| 306 | 20230727 | 133500 | 32406993600 | 35100 | 35150 | 35150 | 35050 | 4025 |
| 307 | 20230727 | 133400 | 32265631050 | 35150 | 35000 | 35200 | 34950 | 14502 |
| 308 | 20230727 | 133300 | 31757017450 | 35000 | 35000 | 35000 | 34950 | 22927 |
| 309 | 20230727 | 133200 | 30954584450 | 35000 | 34950 | 35000 | 34950 | 3987 |
| 310 | 20230727 | 133100 | 30815186100 | 34950 | 34900 | 34950 | 34850 | 19936 |
| 311 | 20230727 | 133000 | 30119061000 | 34900 | 34800 | 34900 | 34750 | 27193 |
| 312 | 20230727 | 132900 | 29172163500 | 34800 | 34650 | 34800 | 34650 | 16425 |
| 313 | 20230727 | 132800 | 28601737850 | 34700 | 34650 | 34700 | 34650 | 1682 |
| 314 | 20230727 | 132700 | 28543381450 | 34700 | 34700 | 34700 | 34650 | 861 |
| 315 | 20230727 | 132600 | 28513506350 | 34700 | 34700 | 34700 | 34600 | 436 |
| 316 | 20230727 | 132500 | 28498383600 | 34700 | 34700 | 34700 | 34650 | 763 |
| 317 | 20230727 | 132400 | 28471924700 | 34700 | 34650 | 34700 | 34650 | 599 |
| 318 | 20230727 | 132300 | 28451159100 | 34650 | 34700 | 34700 | 34650 | 718 |
| 319 | 20230727 | 132200 | 28426261000 | 34700 | 34650 | 34700 | 34600 | 1018 |
| 320 | 20230727 | 132100 | 28390984650 | 34650 | 34600 | 34650 | 34600 | 647 |
| 321 | 20230727 | 132000 | 28368567600 | 34650 | 34600 | 34650 | 34600 | 461 |
| 322 | 20230727 | 131900 | 28352603900 | 34650 | 34600 | 34650 | 34600 | 561 |
| 323 | 20230727 | 131800 | 28333174200 | 34650 | 34650 | 34650 | 34600 | 2511 |
| 324 | 20230727 | 131700 | 28246223400 | 34650 | 34650 | 34650 | 34600 | 439 |
| 325 | 20230727 | 131600 | 28231012500 | 34600 | 34650 | 34650 | 34600 | 535 |
| 326 | 20230727 | 131500 | 28212483600 | 34650 | 34600 | 34650 | 34600 | 337 |
| 327 | 20230727 | 131400 | 28200807050 | 34650 | 34650 | 34650 | 34600 | 847 |
| 328 | 20230727 | 131300 | 28171462250 | 34650 | 34600 | 34650 | 34600 | 444 |
| 329 | 20230727 | 131200 | 28156077800 | 34650 | 34650 | 34650 | 34600 | 381 |
| 330 | 20230727 | 131100 | 28142878350 | 34600 | 34550 | 34650 | 34550 | 735 |
| 331 | 20230727 | 131000 | 28117438100 | 34600 | 34650 | 34650 | 34500 | 887 |
| 332 | 20230727 | 130900 | 28086758900 | 34600 | 34600 | 34650 | 34500 | 918 |
| 333 | 20230727 | 130800 | 28055002150 | 34650 | 34650 | 34650 | 34600 | 2343 |
| 334 | 20230727 | 130700 | 27973920950 | 34600 | 34650 | 34650 | 34600 | 674 |
| 335 | 20230727 | 130600 | 27950577150 | 34650 | 34700 | 34700 | 34600 | 258 |
| 336 | 20230727 | 130500 | 27941634400 | 34700 | 34600 | 34700 | 34600 | 1978 |
| 337 | 20230727 | 130400 | 27873071250 | 34650 | 34650 | 34650 | 34600 | 3115 |
| 338 | 20230727 | 130300 | 27765147350 | 34650 | 34650 | 34650 | 34600 | 670 |
| 339 | 20230727 | 130200 | 27741932100 | 34600 | 34650 | 34650 | 34600 | 926 |
| 340 | 20230727 | 130100 | 27709848800 | 34650 | 34650 | 34650 | 34600 | 529 |
| 341 | 20230727 | 130000 | 27691520400 | 34650 | 34650 | 34650 | 34600 | 593 |
| 342 | 20230727 | 125900 | 27670973400 | 34650 | 34600 | 34650 | 34600 | 296 |
| 343 | 20230727 | 125800 | 27660718100 | 34650 | 34600 | 34650 | 34550 | 4500 |
| 344 | 20230727 | 125700 | 27504895650 | 34600 | 34550 | 34600 | 34500 | 1433 |
| 345 | 20230727 | 125600 | 27455372250 | 34550 | 34500 | 34550 | 34500 | 465 |
| 346 | 20230727 | 125500 | 27439309250 | 34500 | 34550 | 34550 | 34500 | 836 |
| 347 | 20230727 | 125400 | 27410432400 | 34550 | 34550 | 34550 | 34500 | 503 |
| 348 | 20230727 | 125300 | 27393054500 | 34550 | 34550 | 34550 | 34500 | 414 |
| 349 | 20230727 | 125200 | 27378753900 | 34550 | 34500 | 34550 | 34500 | 582 |
| 350 | 20230727 | 125100 | 27358649300 | 34450 | 34600 | 34600 | 34450 | 1850 |
| 351 | 20230727 | 125000 | 27294736500 | 34600 | 34600 | 34600 | 34550 | 468 |
| 352 | 20230727 | 124900 | 27278546050 | 34600 | 34550 | 34600 | 34550 | 634 |
| 353 | 20230727 | 124800 | 27256620250 | 34550 | 34600 | 34600 | 34500 | 704 |
| 354 | 20230727 | 124700 | 27232286750 | 34550 | 34500 | 34550 | 34500 | 1393 |
| 355 | 20230727 | 124600 | 27184162200 | 34550 | 34550 | 34550 | 34500 | 772 |
| 356 | 20230727 | 124500 | 27157498450 | 34550 | 34550 | 34550 | 34500 | 433 |
| 357 | 20230727 | 124400 | 27142544900 | 34550 | 34550 | 34600 | 34450 | 2885 |
| 358 | 20230727 | 124300 | 27042974100 | 34550 | 34550 | 34600 | 34500 | 1761 |
| 359 | 20230727 | 124200 | 26982120450 | 34600 | 34550 | 34600 | 34550 | 1087 |
| 360 | 20230727 | 124100 | 26944541500 | 34600 | 34600 | 34600 | 34550 | 581 |
| 361 | 20230727 | 124000 | 26924438950 | 34600 | 34550 | 34600 | 34500 | 3322 |
| 362 | 20230727 | 123900 | 26809655000 | 34550 | 34550 | 34550 | 34500 | 280 |
| 363 | 20230727 | 123800 | 26799981300 | 34550 | 34550 | 34550 | 34500 | 975 |
| 364 | 20230727 | 123700 | 26766312000 | 34550 | 34550 | 34550 | 34500 | 478 |
| 365 | 20230727 | 123600 | 26749798400 | 34550 | 34450 | 34550 | 34450 | 2787 |
| 366 | 20230727 | 123500 | 26653694900 | 34400 | 34400 | 34450 | 34400 | 442 |
| 367 | 20230727 | 123400 | 26638480350 | 34400 | 34450 | 34450 | 34350 | 3575 |
| 368 | 20230727 | 123300 | 26515477900 | 34450 | 34450 | 34450 | 34400 | 1276 |
| 369 | 20230727 | 123200 | 26471554300 | 34400 | 34450 | 34450 | 34400 | 345 |
| 370 | 20230727 | 123100 | 26459673050 | 34450 | 34400 | 34450 | 34350 | 1516 |
| 371 | 20230727 | 123000 | 26407504750 | 34400 | 34450 | 34450 | 34400 | 654 |
| 372 | 20230727 | 122900 | 26384990050 | 34500 | 34500 | 34500 | 34400 | 2695 |
| 373 | 20230727 | 122800 | 26292140300 | 34500 | 34500 | 34500 | 34450 | 426 |
| 374 | 20230727 | 122700 | 26277444750 | 34500 | 34500 | 34500 | 34450 | 751 |
| 375 | 20230727 | 122600 | 26251540550 | 34500 | 34450 | 34500 | 34450 | 380 |
| 376 | 20230727 | 122500 | 26238430900 | 34500 | 34500 | 34500 | 34450 | 785 |
| 377 | 20230727 | 122400 | 26211350900 | 34500 | 34500 | 34500 | 34450 | 508 |
| 378 | 20230727 | 122300 | 26193831350 | 34500 | 34450 | 34500 | 34450 | 406 |
| 379 | 20230727 | 122200 | 26179826200 | 34450 | 34450 | 34500 | 34400 | 911 |
| 380 | 20230727 | 122100 | 26148441550 | 34450 | 34350 | 34450 | 34350 | 4061 |
| 381 | 20230727 | 122000 | 26008748050 | 34400 | 34400 | 34400 | 34350 | 1253 |
| 382 | 20230727 | 121900 | 25965693300 | 34400 | 34350 | 34400 | 34350 | 574 |
| 383 | 20230727 | 121800 | 25945954000 | 34400 | 34450 | 34450 | 34350 | 1547 |
| 384 | 20230727 | 121700 | 25892725700 | 34450 | 34450 | 34450 | 34400 | 598 |
| 385 | 20230727 | 121600 | 25872125750 | 34450 | 34400 | 34450 | 34400 | 410 |
| 386 | 20230727 | 121500 | 25858005850 | 34400 | 34500 | 34500 | 34400 | 1987 |
| 387 | 20230727 | 121400 | 25789596550 | 34500 | 34450 | 34500 | 34450 | 667 |
| 388 | 20230727 | 121300 | 25766595900 | 34500 | 34450 | 34500 | 34450 | 572 |
| 389 | 20230727 | 121200 | 25746869250 | 34500 | 34500 | 34550 | 34450 | 1037 |
| 390 | 20230727 | 121100 | 25711125150 | 34550 | 34500 | 34550 | 34450 | 16998 |
| 391 | 20230727 | 121000 | 25124829950 | 34550 | 34550 | 34550 | 34500 | 2698 |
| 392 | 20230727 | 120900 | 25031643450 | 34550 | 34550 | 34550 | 34500 | 1262 |
| 393 | 20230727 | 120800 | 24988046600 | 34550 | 34500 | 34550 | 34500 | 758 |
| 394 | 20230727 | 120700 | 24961864000 | 34550 | 34600 | 34600 | 34500 | 885 |
| 395 | 20230727 | 120600 | 24931271850 | 34550 | 34550 | 34600 | 34500 | 3071 |
| 396 | 20230727 | 120500 | 24825150350 | 34600 | 34600 | 34650 | 34550 | 1388 |
| 397 | 20230727 | 120400 | 24777117550 | 34600 | 34600 | 34650 | 34600 | 1479 |
| 398 | 20230727 | 120300 | 24725922600 | 34600 | 34650 | 34650 | 34600 | 2696 |
| 399 | 20230727 | 120200 | 24632625200 | 34650 | 34650 | 34650 | 34600 | 721 |
| 400 | 20230727 | 120100 | 24607645050 | 34600 | 34600 | 34650 | 34600 | 3684 |
| 401 | 20230727 | 120000 | 24480170550 | 34600 | 34600 | 34600 | 34550 | 635 |
| 402 | 20230727 | 115900 | 24458211000 | 34600 | 34600 | 34600 | 34550 | 557 |
| 403 | 20230727 | 115800 | 24438939550 | 34550 | 34650 | 34650 | 34550 | 3206 |
| 404 | 20230727 | 115700 | 24327985950 | 34650 | 34650 | 34700 | 34650 | 1324 |
| 405 | 20230727 | 115600 | 24282076900 | 34700 | 34700 | 34750 | 34650 | 817 |
| 406 | 20230727 | 115500 | 24253741700 | 34650 | 34700 | 34750 | 34650 | 2310 |
| 407 | 20230727 | 115400 | 24173577900 | 34750 | 34750 | 34750 | 34700 | 485 |
| 408 | 20230727 | 115300 | 24156730600 | 34750 | 34750 | 34750 | 34700 | 631 |
| 409 | 20230727 | 115200 | 24134807450 | 34750 | 34750 | 34750 | 34700 | 496 |
| 410 | 20230727 | 115100 | 24117571650 | 34700 | 34750 | 34800 | 34700 | 1048 |
| 411 | 20230727 | 115000 | 24081157700 | 34800 | 34750 | 34800 | 34750 | 1079 |
| 412 | 20230727 | 114900 | 24043646500 | 34800 | 34750 | 34800 | 34700 | 1155 |
| 413 | 20230727 | 114800 | 24003493650 | 34750 | 34800 | 34800 | 34750 | 584 |
| 414 | 20230727 | 114700 | 23983186600 | 34800 | 34800 | 34800 | 34750 | 1375 |
| 415 | 20230727 | 114600 | 23935358300 | 34800 | 34800 | 34800 | 34750 | 689 |
| 416 | 20230727 | 114500 | 23911397200 | 34750 | 34750 | 34800 | 34700 | 891 |
| 417 | 20230727 | 114400 | 23880416850 | 34800 | 34750 | 34800 | 34700 | 5772 |
| 418 | 20230727 | 114300 | 23679812200 | 34750 | 34750 | 34750 | 34700 | 725 |
| 419 | 20230727 | 114200 | 23654634200 | 34700 | 34700 | 34750 | 34650 | 689 |
| 420 | 20230727 | 114100 | 23630724300 | 34700 | 34700 | 34750 | 34650 | 2201 |
| 421 | 20230727 | 114000 | 23554339800 | 34700 | 34700 | 34700 | 34650 | 692 |
| 422 | 20230727 | 113900 | 23530346800 | 34700 | 34700 | 34700 | 34650 | 474 |
| 423 | 20230727 | 113800 | 23513900200 | 34650 | 34700 | 34700 | 34650 | 215 |
| 424 | 20230727 | 113700 | 23506441250 | 34700 | 34650 | 34750 | 34650 | 2458 |
| 425 | 20230727 | 113600 | 23421150450 | 34700 | 34750 | 34750 | 34650 | 1994 |
| 426 | 20230727 | 113500 | 23351943350 | 34750 | 34700 | 34750 | 34700 | 503 |
| 427 | 20230727 | 113400 | 23334466400 | 34700 | 34750 | 34750 | 34700 | 609 |
| 428 | 20230727 | 113300 | 23313322200 | 34750 | 34700 | 34750 | 34650 | 2700 |
| 429 | 20230727 | 113200 | 23219609450 | 34700 | 34750 | 34750 | 34700 | 2433 |
| 430 | 20230727 | 113100 | 23135135300 | 34700 | 34700 | 34750 | 34650 | 18316 |
| 431 | 20230727 | 113000 | 22499574700 | 34700 | 34650 | 34700 | 34650 | 4853 |
| 432 | 20230727 | 112900 | 22331387950 | 34600 | 34600 | 34650 | 34600 | 1045 |
| 433 | 20230727 | 112800 | 22295184900 | 34650 | 34650 | 34650 | 34600 | 680 |
| 434 | 20230727 | 112700 | 22271624600 | 34600 | 34650 | 34650 | 34600 | 1075 |
| 435 | 20230727 | 112600 | 22234419200 | 34650 | 34600 | 34650 | 34600 | 936 |
| 436 | 20230727 | 112500 | 22202003900 | 34650 | 34650 | 34650 | 34600 | 783 |
| 437 | 20230727 | 112400 | 22174886300 | 34650 | 34650 | 34650 | 34600 | 1369 |
| 438 | 20230727 | 112300 | 22127473250 | 34650 | 34600 | 34650 | 34600 | 705 |
| 439 | 20230727 | 112200 | 22103075600 | 34650 | 34700 | 34700 | 34600 | 5395 |
| 440 | 20230727 | 112100 | 21916148400 | 34650 | 34650 | 34700 | 34650 | 675 |
| 441 | 20230727 | 112000 | 21892737500 | 34700 | 34650 | 34700 | 34650 | 1466 |
| 442 | 20230727 | 111900 | 21841922150 | 34650 | 34700 | 34700 | 34650 | 4477 |
| 443 | 20230727 | 111800 | 21686770600 | 34700 | 34700 | 34700 | 34650 | 541 |
| 444 | 20230727 | 111700 | 21668007000 | 34700 | 34550 | 34700 | 34550 | 25859 |
| 445 | 20230727 | 111600 | 20772462100 | 34600 | 34600 | 34600 | 34600 | 557 |
| 446 | 20230727 | 111500 | 20753189900 | 34550 | 34550 | 34600 | 34550 | 1689 |
| 447 | 20230727 | 111400 | 20694796550 | 34600 | 34600 | 34600 | 34550 | 961 |
| 448 | 20230727 | 111300 | 20661546850 | 34600 | 34600 | 34600 | 34550 | 2175 |
| 449 | 20230727 | 111200 | 20586298850 | 34600 | 34600 | 34600 | 34550 | 1093 |
| 450 | 20230727 | 111100 | 20548508200 | 34550 | 34550 | 34600 | 34550 | 874 |
| 451 | 20230727 | 111000 | 20518302850 | 34600 | 34550 | 34600 | 34550 | 1299 |
| 452 | 20230727 | 110900 | 20473401800 | 34500 | 34550 | 34600 | 34500 | 1351 |
| 453 | 20230727 | 110800 | 20426703950 | 34550 | 34550 | 34550 | 34500 | 1294 |
| 454 | 20230727 | 110700 | 20381996300 | 34550 | 34550 | 34550 | 34500 | 440 |
| 455 | 20230727 | 110600 | 20366796300 | 34550 | 34600 | 34600 | 34500 | 1067 |
| 456 | 20230727 | 110500 | 20329927750 | 34550 | 34650 | 34650 | 34550 | 3823 |
| 457 | 20230727 | 110400 | 20197833650 | 34650 | 34600 | 34650 | 34550 | 1202 |
| 458 | 20230727 | 110300 | 20156246750 | 34600 | 34650 | 34650 | 34550 | 1257 |
| 459 | 20230727 | 110200 | 20112754750 | 34550 | 34600 | 34650 | 34550 | 11566 |
| 460 | 20230727 | 110100 | 19712646500 | 34600 | 34550 | 34600 | 34500 | 6884 |
| 461 | 20230727 | 110000 | 19474783750 | 34550 | 34450 | 34550 | 34400 | 6572 |
| 462 | 20230727 | 105900 | 19248130150 | 34450 | 34450 | 34450 | 34450 | 1445 |
| 463 | 20230727 | 105800 | 19198349900 | 34450 | 34450 | 34450 | 34400 | 520 |
| 464 | 20230727 | 105700 | 19180445800 | 34450 | 34400 | 34450 | 34400 | 1410 |
| 465 | 20230727 | 105600 | 19131913050 | 34450 | 34500 | 34500 | 34450 | 1025 |
| 466 | 20230727 | 105500 | 19096588650 | 34500 | 34450 | 34500 | 34450 | 1851 |
| 467 | 20230727 | 105400 | 19032796300 | 34500 | 34500 | 34500 | 34450 | 709 |
| 468 | 20230727 | 105300 | 19008351550 | 34450 | 34500 | 34550 | 34450 | 2122 |
| 469 | 20230727 | 105200 | 18935111450 | 34550 | 34500 | 34550 | 34500 | 892 |
| 470 | 20230727 | 105100 | 18904310500 | 34550 | 34550 | 34550 | 34500 | 566 |
| 471 | 20230727 | 105000 | 18884756350 | 34500 | 34500 | 34550 | 34500 | 1348 |
| 472 | 20230727 | 104900 | 18838190300 | 34500 | 34500 | 34550 | 34500 | 6990 |
| 473 | 20230727 | 104800 | 18597003850 | 34500 | 34500 | 34500 | 34450 | 975 |
| 474 | 20230727 | 104700 | 18563369700 | 34450 | 34500 | 34500 | 34450 | 701 |
| 475 | 20230727 | 104600 | 18539190350 | 34450 | 34450 | 34500 | 34450 | 546 |
| 476 | 20230727 | 104500 | 18520368300 | 34450 | 34400 | 34500 | 34400 | 4451 |
| 477 | 20230727 | 104400 | 18367031000 | 34450 | 34500 | 34500 | 34400 | 1134 |
| 478 | 20230727 | 104300 | 18327968000 | 34500 | 34500 | 34500 | 34450 | 658 |
| 479 | 20230727 | 104200 | 18305279650 | 34500 | 34500 | 34500 | 34400 | 1629 |
| 480 | 20230727 | 104100 | 18249138450 | 34500 | 34500 | 34500 | 34450 | 649 |
| 481 | 20230727 | 104000 | 18226749650 | 34450 | 34450 | 34500 | 34400 | 2523 |
| 482 | 20230727 | 103900 | 18139864700 | 34450 | 34450 | 34450 | 34400 | 488 |
| 483 | 20230727 | 103800 | 18123054100 | 34450 | 34450 | 34450 | 34450 | 312 |
| 484 | 20230727 | 103700 | 18112305700 | 34450 | 34450 | 34450 | 34400 | 573 |
| 485 | 20230727 | 103600 | 18092570050 | 34450 | 34400 | 34500 | 34350 | 7333 |
| 486 | 20230727 | 103500 | 17840232450 | 34400 | 34350 | 34400 | 34350 | 217 |
| 487 | 20230727 | 103400 | 17832774950 | 34400 | 34400 | 34400 | 34350 | 1481 |
| 488 | 20230727 | 103300 | 17781875100 | 34400 | 34350 | 34400 | 34350 | 767 |
| 489 | 20230727 | 103200 | 17755493500 | 34350 | 34400 | 34400 | 34350 | 367 |
| 490 | 20230727 | 103100 | 17742868800 | 34400 | 34400 | 34500 | 34400 | 17414 |
| 491 | 20230727 | 103000 | 17142833600 | 34400 | 34200 | 34400 | 34200 | 4925 |
| 492 | 20230727 | 102900 | 16973934300 | 34200 | 34500 | 34500 | 34200 | 6383 |
| 493 | 20230727 | 102800 | 16754897750 | 34500 | 34450 | 34500 | 34400 | 570 |
| 494 | 20230727 | 102700 | 16735259950 | 34450 | 34400 | 34450 | 34350 | 1282 |
| 495 | 20230727 | 102600 | 16691179550 | 34350 | 34500 | 34600 | 34350 | 12408 |
| 496 | 20230727 | 102500 | 16263228150 | 34550 | 34500 | 34550 | 34500 | 1312 |
| 497 | 20230727 | 102400 | 16217913350 | 34500 | 34600 | 34600 | 34500 | 2207 |
| 498 | 20230727 | 102300 | 16141627100 | 34600 | 34600 | 34650 | 34550 | 3377 |
| 499 | 20230727 | 102200 | 16024707100 | 34600 | 34650 | 34650 | 34550 | 2991 |
| 500 | 20230727 | 102100 | 15921205650 | 34600 | 34550 | 34650 | 34500 | 11933 |
| 501 | 20230727 | 102000 | 15508534350 | 34550 | 34450 | 34550 | 34450 | 20316 |
| 502 | 20230727 | 101900 | 14807664600 | 34450 | 34450 | 34500 | 34450 | 1481 |
| 503 | 20230727 | 101800 | 14756609800 | 34500 | 34450 | 34500 | 34400 | 5538 |
| 504 | 20230727 | 101700 | 14565800250 | 34450 | 34450 | 34450 | 34400 | 3835 |
| 505 | 20230727 | 101600 | 14433692100 | 34450 | 34450 | 34450 | 34400 | 1442 |
| 506 | 20230727 | 101500 | 14384040650 | 34400 | 34350 | 34450 | 34350 | 26044 |
| 507 | 20230727 | 101400 | 13487543950 | 34350 | 34350 | 34400 | 34350 | 2925 |
| 508 | 20230727 | 101300 | 13387042800 | 34350 | 34250 | 34400 | 34200 | 20363 |
| 509 | 20230727 | 101200 | 12688473200 | 34200 | 34250 | 34250 | 34200 | 596 |
| 510 | 20230727 | 101100 | 12668061850 | 34250 | 34150 | 34300 | 34150 | 12714 |
| 511 | 20230727 | 101000 | 12232874600 | 34150 | 34200 | 34200 | 34150 | 765 |
| 512 | 20230727 | 100900 | 12206723450 | 34150 | 34100 | 34200 | 34100 | 2681 |
| 513 | 20230727 | 100800 | 12115084850 | 34150 | 34150 | 34150 | 34150 | 2276 |
| 514 | 20230727 | 100700 | 12037359450 | 34150 | 34100 | 34150 | 34100 | 828 |
| 515 | 20230727 | 100600 | 12009095800 | 34100 | 34150 | 34150 | 34050 | 2015 |
| 516 | 20230727 | 100500 | 11940325550 | 34100 | 34100 | 34150 | 34100 | 2409 |
| 517 | 20230727 | 100400 | 11858149650 | 34150 | 34150 | 34200 | 34100 | 4709 |
| 518 | 20230727 | 100300 | 11697301950 | 34150 | 34300 | 34300 | 34100 | 6231 |
| 519 | 20230727 | 100200 | 11484180350 | 34300 | 34250 | 34300 | 34250 | 1441 |
| 520 | 20230727 | 100100 | 11434815550 | 34250 | 34250 | 34300 | 34200 | 4019 |
| 521 | 20230727 | 100000 | 11297143700 | 34200 | 34200 | 34250 | 34150 | 10277 |
| 522 | 20230727 | 095900 | 10945521150 | 34200 | 34150 | 34250 | 34100 | 5306 |
| 523 | 20230727 | 095800 | 10764054500 | 34150 | 34100 | 34150 | 34050 | 7994 |
| 524 | 20230727 | 095700 | 10491342750 | 34100 | 34200 | 34200 | 34050 | 3929 |
| 525 | 20230727 | 095600 | 10357356950 | 34150 | 34200 | 34250 | 34150 | 2692 |
| 526 | 20230727 | 095500 | 10265270750 | 34150 | 34150 | 34200 | 34100 | 6460 |
| 527 | 20230727 | 095400 | 10044573750 | 34150 | 34100 | 34150 | 34050 | 4350 |
| 528 | 20230727 | 095300 | 9896228450 | 34050 | 34100 | 34150 | 34050 | 2250 |
| 529 | 20230727 | 095200 | 9819491200 | 34150 | 34100 | 34150 | 34100 | 1952 |
| 530 | 20230727 | 095100 | 9752924650 | 34100 | 34050 | 34150 | 33950 | 16135 |
| 531 | 20230727 | 095000 | 9203109700 | 34050 | 33950 | 34050 | 33900 | 12164 |
| 532 | 20230727 | 094900 | 8789622350 | 33950 | 34000 | 34000 | 33900 | 4050 |
| 533 | 20230727 | 094800 | 8652130950 | 33950 | 33950 | 34000 | 33850 | 5437 |
| 534 | 20230727 | 094700 | 8467649100 | 33950 | 33850 | 33950 | 33850 | 1966 |
| 535 | 20230727 | 094600 | 8400997450 | 33850 | 33850 | 33900 | 33800 | 4467 |
| 536 | 20230727 | 094500 | 8249794450 | 33800 | 33750 | 33800 | 33750 | 1631 |
| 537 | 20230727 | 094400 | 8194706600 | 33750 | 33650 | 33750 | 33600 | 2880 |
| 538 | 20230727 | 094300 | 8097722850 | 33650 | 33600 | 33650 | 33600 | 2510 |
| 539 | 20230727 | 094200 | 8013383400 | 33600 | 33700 | 33750 | 33600 | 1451 |
| 540 | 20230727 | 094100 | 7964557000 | 33700 | 33750 | 33750 | 33700 | 2814 |
| 541 | 20230727 | 094000 | 7869652850 | 33800 | 33750 | 33800 | 33750 | 1928 |
| 542 | 20230727 | 093900 | 7804558700 | 33750 | 33800 | 33850 | 33700 | 2072 |
| 543 | 20230727 | 093800 | 7734556200 | 33850 | 33900 | 33900 | 33850 | 5927 |
| 544 | 20230727 | 093700 | 7533728800 | 33900 | 33900 | 33950 | 33850 | 2421 |
| 545 | 20230727 | 093600 | 7451649500 | 33850 | 34000 | 34050 | 33850 | 7036 |
| 546 | 20230727 | 093500 | 7212616100 | 33950 | 34000 | 34050 | 33950 | 15670 |
| 547 | 20230727 | 093400 | 6680185600 | 34000 | 33950 | 34000 | 33900 | 6706 |
| 548 | 20230727 | 093300 | 6452540750 | 33900 | 34000 | 34000 | 33900 | 4930 |
| 549 | 20230727 | 093200 | 6285143000 | 34000 | 34000 | 34050 | 33950 | 7084 |
| 550 | 20230727 | 093100 | 6044390550 | 34000 | 33900 | 34000 | 33850 | 19400 |
| 551 | 20230727 | 093000 | 5385443050 | 33900 | 33850 | 33900 | 33850 | 2760 |
| 552 | 20230727 | 092900 | 5291886950 | 33900 | 33850 | 33900 | 33800 | 1344 |
| 553 | 20230727 | 092800 | 5246363050 | 33850 | 33850 | 33950 | 33800 | 10700 |
| 554 | 20230727 | 092700 | 4883833800 | 33850 | 33800 | 33850 | 33800 | 1732 |
| 555 | 20230727 | 092600 | 4825288100 | 33850 | 33850 | 33850 | 33800 | 2686 |
| 556 | 20230727 | 092500 | 4734478600 | 33800 | 33750 | 33900 | 33700 | 12129 |
| 557 | 20230727 | 092400 | 4324444800 | 33750 | 33600 | 33800 | 33600 | 16397 |
| 558 | 20230727 | 092300 | 3771760200 | 33600 | 33600 | 33600 | 33600 | 2904 |
| 559 | 20230727 | 092200 | 3674185800 | 33600 | 33600 | 33650 | 33600 | 3081 |
| 560 | 20230727 | 092100 | 3570655250 | 33600 | 33600 | 33650 | 33550 | 4899 |
| 561 | 20230727 | 092000 | 3406126400 | 33600 | 33500 | 33600 | 33450 | 8113 |
| 562 | 20230727 | 091900 | 3134251200 | 33500 | 33450 | 33500 | 33450 | 429 |
| 563 | 20230727 | 091800 | 3119889850 | 33500 | 33400 | 33500 | 33400 | 7195 |
| 564 | 20230727 | 091700 | 2879293500 | 33400 | 33400 | 33450 | 33400 | 1250 |
| 565 | 20230727 | 091600 | 2837543150 | 33400 | 33400 | 33400 | 33350 | 1666 |
| 566 | 20230727 | 091500 | 2781906950 | 33400 | 33400 | 33400 | 33350 | 820 |
| 567 | 20230727 | 091400 | 2754521700 | 33400 | 33350 | 33400 | 33300 | 4094 |
| 568 | 20230727 | 091300 | 2617864400 | 33350 | 33400 | 33400 | 33350 | 1089 |
| 569 | 20230727 | 091200 | 2581491950 | 33400 | 33400 | 33500 | 33400 | 4080 |
| 570 | 20230727 | 091100 | 2445032600 | 33400 | 33450 | 33450 | 33400 | 5100 |
| 571 | 20230727 | 091000 | 2274528550 | 33400 | 33300 | 33450 | 33250 | 9840 |
| 572 | 20230727 | 090900 | 1946155950 | 33300 | 33100 | 33350 | 33100 | 16889 |
| 573 | 20230727 | 090800 | 1385061050 | 33100 | 33000 | 33100 | 33000 | 5109 |
| 574 | 20230727 | 090700 | 1216225550 | 33050 | 33050 | 33200 | 33000 | 6475 |
| 575 | 20230727 | 090600 | 1002251300 | 33200 | 33250 | 33300 | 33100 | 2976 |
| 576 | 20230727 | 090500 | 903418000 | 33300 | 33100 | 33300 | 33050 | 6027 |
| 577 | 20230727 | 090400 | 703412950 | 33150 | 33200 | 33250 | 33100 | 4791 |
| 578 | 20230727 | 090300 | 544388000 | 33200 | 33300 | 33300 | 33200 | 1633 |
| 579 | 20230727 | 090200 | 490046300 | 33300 | 33250 | 33400 | 33200 | 5706 |
| 580 | 20230727 | 090100 | 300024200 | 33200 | 33050 | 33300 | 33000 | 4892 |
| 581 | 20230727 | 090000 | 137811500 | 33050 | 33050 | 33200 | 33000 | 4087 |