35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 3 | 20230727 | 192600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20230727 | 192500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20230727 | 192400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20230727 | 192300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20230727 | 192200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20230727 | 192100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20230727 | 192000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20230727 | 191900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20230727 | 191800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20230727 | 191700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20230727 | 191600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20230727 | 191500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20230727 | 191400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20230727 | 191300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20230727 | 191200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20230727 | 191100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20230727 | 191000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20230727 | 190900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20230727 | 190800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20230727 | 190700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20230727 | 190600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20230727 | 190500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20230727 | 190400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20230727 | 190300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20230727 | 190200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20230727 | 190100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20230727 | 190000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20230727 | 185900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20230727 | 185800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20230727 | 185700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 33 | 20230727 | 185600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20230727 | 185500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20230727 | 185400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20230727 | 185300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20230727 | 185200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20230727 | 185100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20230727 | 185000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20230727 | 184900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20230727 | 184800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20230727 | 184700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20230727 | 184600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20230727 | 184500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20230727 | 184400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20230727 | 184300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20230727 | 184200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20230727 | 184100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20230727 | 184000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20230727 | 183900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20230727 | 183800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20230727 | 183700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20230727 | 183600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20230727 | 183500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20230727 | 183400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20230727 | 183300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20230727 | 183200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20230727 | 183100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20230727 | 183000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20230727 | 182900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20230727 | 182800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20230727 | 182700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 63 | 20230727 | 182600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20230727 | 182500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20230727 | 182400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20230727 | 182300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20230727 | 182200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20230727 | 182100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20230727 | 182000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20230727 | 181900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20230727 | 181800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20230727 | 181700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20230727 | 181600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20230727 | 181500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20230727 | 181400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20230727 | 181300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20230727 | 181200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20230727 | 181100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20230727 | 181000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20230727 | 180900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20230727 | 180800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20230727 | 180700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20230727 | 180600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20230727 | 180500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20230727 | 180400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20230727 | 180300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20230727 | 180200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20230727 | 180100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20230727 | 180000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20230727 | 175900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20230727 | 175800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20230727 | 175700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 93 | 20230727 | 175600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20230727 | 175500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20230727 | 175400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20230727 | 175300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20230727 | 175200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20230727 | 175100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20230727 | 175000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20230727 | 174900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20230727 | 174800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20230727 | 174700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20230727 | 174600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20230727 | 174500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20230727 | 174400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20230727 | 174300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20230727 | 174200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20230727 | 174100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20230727 | 174000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20230727 | 173900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20230727 | 173800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20230727 | 173700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20230727 | 173600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20230727 | 173500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20230727 | 173400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20230727 | 173300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20230727 | 173200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20230727 | 173100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20230727 | 173000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20230727 | 172900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20230727 | 172800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20230727 | 172700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 123 | 20230727 | 172600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20230727 | 172500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20230727 | 172400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20230727 | 172300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20230727 | 172200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20230727 | 172100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20230727 | 172000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20230727 | 171900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20230727 | 171800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20230727 | 171700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20230727 | 171600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20230727 | 171500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20230727 | 171400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20230727 | 171300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20230727 | 171200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20230727 | 171100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20230727 | 171000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20230727 | 170900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20230727 | 170800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20230727 | 170700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20230727 | 170600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20230727 | 170500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20230727 | 170400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20230727 | 170300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20230727 | 170200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20230727 | 170100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20230727 | 170000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20230727 | 165900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20230727 | 165800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20230727 | 165700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 153 | 20230727 | 165600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20230727 | 165500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20230727 | 165400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20230727 | 165300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20230727 | 165200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20230727 | 165100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20230727 | 165000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20230727 | 164900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20230727 | 164800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20230727 | 164700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20230727 | 164600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20230727 | 164500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20230727 | 164400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20230727 | 164300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20230727 | 164200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20230727 | 164100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20230727 | 164000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20230727 | 163900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20230727 | 163800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20230727 | 163700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20230727 | 163600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20230727 | 163500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20230727 | 163400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20230727 | 163300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20230727 | 163200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20230727 | 163100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20230727 | 163000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20230727 | 162900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20230727 | 162800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20230727 | 162700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 183 | 20230727 | 162600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20230727 | 162500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20230727 | 162400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20230727 | 162300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20230727 | 162200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20230727 | 162100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20230727 | 162000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20230727 | 161900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20230727 | 161800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20230727 | 161700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20230727 | 161600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20230727 | 161500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20230727 | 161400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20230727 | 161300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20230727 | 161200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20230727 | 161100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20230727 | 161000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20230727 | 160900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20230727 | 160800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20230727 | 160700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20230727 | 160600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20230727 | 160500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20230727 | 160400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20230727 | 160300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20230727 | 160200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20230727 | 160100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20230727 | 160000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20230727 | 155900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20230727 | 155800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20230727 | 155700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 213 | 20230727 | 155600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20230727 | 155500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20230727 | 155400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20230727 | 155300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 217 | 20230727 | 155200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20230727 | 155100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20230727 | 155000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20230727 | 154900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20230727 | 154800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20230727 | 154700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20230727 | 154600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20230727 | 154500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20230727 | 154400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20230727 | 154300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20230727 | 154200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20230727 | 154100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20230727 | 154000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20230727 | 153900 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20230727 | 153800 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20230727 | 153700 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20230727 | 153600 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 234 | 20230727 | 153500 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20230727 | 153400 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20230727 | 153300 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20230727 | 153200 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20230727 | 153100 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 239 | 20230727 | 153000 | 171491335350 | 30400 | 30400 | 30400 | 30400 | 90833 |
| 240 | 20230727 | 152900 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20230727 | 152800 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20230727 | 152700 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 243 | 20230727 | 152600 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 244 | 20230727 | 152500 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 245 | 20230727 | 152400 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 246 | 20230727 | 152300 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 247 | 20230727 | 152200 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 248 | 20230727 | 152100 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 249 | 20230727 | 152000 | 168730012150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 250 | 20230727 | 151900 | 168730012150 | 30400 | 30400 | 30450 | 30400 | 10027 |
| 251 | 20230727 | 151800 | 168424960200 | 30450 | 30450 | 30500 | 30400 | 13603 |
| 252 | 20230727 | 151700 | 168011007450 | 30500 | 30450 | 30500 | 30400 | 8981 |
| 253 | 20230727 | 151600 | 167737583850 | 30450 | 30400 | 30450 | 30400 | 2934 |
| 254 | 20230727 | 151500 | 167648292850 | 30400 | 30300 | 30450 | 30250 | 30419 |
| 255 | 20230727 | 151400 | 166724703250 | 30300 | 30250 | 30350 | 30250 | 19406 |
| 256 | 20230727 | 151300 | 166136775700 | 30250 | 30250 | 30350 | 30250 | 12796 |
| 257 | 20230727 | 151200 | 165749238100 | 30300 | 30350 | 30350 | 30250 | 19289 |
| 258 | 20230727 | 151100 | 165164840400 | 30300 | 30350 | 30350 | 30300 | 6250 |
| 259 | 20230727 | 151000 | 164975375350 | 30300 | 30350 | 30350 | 30300 | 2460 |
| 260 | 20230727 | 150900 | 164900772400 | 30350 | 30300 | 30350 | 30300 | 6125 |
| 261 | 20230727 | 150800 | 164714933250 | 30350 | 30350 | 30400 | 30300 | 5517 |
| 262 | 20230727 | 150700 | 164547476500 | 30400 | 30300 | 30400 | 30300 | 10690 |
| 263 | 20230727 | 150600 | 164223117800 | 30350 | 30350 | 30350 | 30300 | 13857 |
| 264 | 20230727 | 150500 | 163803081700 | 30350 | 30350 | 30350 | 30300 | 7557 |
| 265 | 20230727 | 150400 | 163573757750 | 30350 | 30400 | 30400 | 30300 | 24218 |
| 266 | 20230727 | 150300 | 162838812950 | 30350 | 30400 | 30400 | 30350 | 2297 |
| 267 | 20230727 | 150200 | 162769055950 | 30400 | 30400 | 30400 | 30350 | 3982 |
| 268 | 20230727 | 150100 | 162648014950 | 30400 | 30350 | 30400 | 30350 | 6693 |
| 269 | 20230727 | 150000 | 162444849400 | 30350 | 30350 | 30400 | 30300 | 8422 |
| 270 | 20230727 | 145900 | 162189294550 | 30350 | 30350 | 30350 | 30300 | 11306 |
| 271 | 20230727 | 145800 | 161846423050 | 30350 | 30350 | 30400 | 30300 | 16290 |
| 272 | 20230727 | 145700 | 161352079700 | 30400 | 30400 | 30450 | 30300 | 17391 |
| 273 | 20230727 | 145600 | 160824202050 | 30400 | 30350 | 30450 | 30350 | 8878 |
| 274 | 20230727 | 145500 | 160554301200 | 30400 | 30400 | 30450 | 30350 | 6049 |
| 275 | 20230727 | 145400 | 160370392300 | 30400 | 30450 | 30450 | 30400 | 4885 |
| 276 | 20230727 | 145300 | 160221817800 | 30450 | 30450 | 30500 | 30400 | 12409 |
| 277 | 20230727 | 145200 | 159844004450 | 30400 | 30400 | 30450 | 30350 | 32656 |
| 278 | 20230727 | 145100 | 158851636500 | 30450 | 30500 | 30500 | 30400 | 17381 |
| 279 | 20230727 | 145000 | 158322583000 | 30450 | 30450 | 30500 | 30450 | 5650 |
| 280 | 20230727 | 144900 | 158150486100 | 30450 | 30500 | 30550 | 30450 | 17314 |
| 281 | 20230727 | 144800 | 157622467700 | 30550 | 30550 | 30550 | 30500 | 1935 |
| 282 | 20230727 | 144700 | 157563420750 | 30550 | 30550 | 30550 | 30500 | 2684 |
| 283 | 20230727 | 144600 | 157481495550 | 30550 | 30550 | 30600 | 30500 | 13340 |
| 284 | 20230727 | 144500 | 157073957800 | 30550 | 30550 | 30600 | 30550 | 2280 |
| 285 | 20230727 | 144400 | 157004284600 | 30550 | 30600 | 30600 | 30550 | 2036 |
| 286 | 20230727 | 144300 | 156942033600 | 30550 | 30600 | 30600 | 30550 | 1134 |
| 287 | 20230727 | 144200 | 156907345400 | 30550 | 30600 | 30600 | 30550 | 7185 |
| 288 | 20230727 | 144100 | 156687522650 | 30600 | 30450 | 30600 | 30450 | 7187 |
| 289 | 20230727 | 144000 | 156467950100 | 30450 | 30500 | 30550 | 30450 | 23552 |
| 290 | 20230727 | 143900 | 155750093100 | 30500 | 30500 | 30550 | 30500 | 22994 |
| 291 | 20230727 | 143800 | 155048749450 | 30500 | 30550 | 30550 | 30500 | 8913 |
| 292 | 20230727 | 143700 | 154776889150 | 30500 | 30600 | 30650 | 30500 | 32427 |
| 293 | 20230727 | 143600 | 153785068200 | 30600 | 30600 | 30650 | 30600 | 4208 |
| 294 | 20230727 | 143500 | 153656271000 | 30600 | 30650 | 30650 | 30600 | 3064 |
| 295 | 20230727 | 143400 | 153562483950 | 30650 | 30600 | 30650 | 30600 | 2479 |
| 296 | 20230727 | 143300 | 153486610250 | 30600 | 30650 | 30650 | 30600 | 19879 |
| 297 | 20230727 | 143200 | 152877846500 | 30650 | 30700 | 30700 | 30650 | 7372 |
| 298 | 20230727 | 143100 | 152651866350 | 30700 | 30650 | 30750 | 30650 | 6957 |
| 299 | 20230727 | 143000 | 152438515850 | 30700 | 30750 | 30750 | 30650 | 2314 |
| 300 | 20230727 | 142900 | 152367470850 | 30700 | 30750 | 30750 | 30650 | 4551 |
| 301 | 20230727 | 142800 | 152227748800 | 30700 | 30750 | 30750 | 30700 | 5403 |
| 302 | 20230727 | 142700 | 152061826900 | 30700 | 30700 | 30750 | 30700 | 2748 |
| 303 | 20230727 | 142600 | 151977451650 | 30700 | 30750 | 30800 | 30700 | 4668 |
| 304 | 20230727 | 142500 | 151833946800 | 30750 | 30700 | 30800 | 30700 | 9504 |
| 305 | 20230727 | 142400 | 151541785750 | 30700 | 30800 | 30800 | 30700 | 20355 |
| 306 | 20230727 | 142300 | 150916613300 | 30800 | 30800 | 30850 | 30750 | 7034 |
| 307 | 20230727 | 142200 | 150700055800 | 30800 | 30800 | 30850 | 30800 | 7022 |
| 308 | 20230727 | 142100 | 150483736300 | 30800 | 30850 | 30850 | 30800 | 2465 |
| 309 | 20230727 | 142000 | 150407786200 | 30850 | 30850 | 30850 | 30800 | 5923 |
| 310 | 20230727 | 141900 | 150225148100 | 30850 | 30850 | 30850 | 30800 | 1976 |
| 311 | 20230727 | 141800 | 150164273650 | 30800 | 30800 | 30850 | 30800 | 1020 |
| 312 | 20230727 | 141700 | 150132854000 | 30800 | 30850 | 30850 | 30800 | 3100 |
| 313 | 20230727 | 141600 | 150037370050 | 30850 | 30800 | 30850 | 30800 | 2310 |
| 314 | 20230727 | 141500 | 149966195100 | 30850 | 30850 | 30900 | 30800 | 1705 |
| 315 | 20230727 | 141400 | 149913603350 | 30900 | 30850 | 30900 | 30850 | 948 |
| 316 | 20230727 | 141300 | 149884356400 | 30900 | 30900 | 30900 | 30850 | 1457 |
| 317 | 20230727 | 141200 | 149839406650 | 30900 | 30850 | 30900 | 30850 | 1490 |
| 318 | 20230727 | 141100 | 149793403450 | 30850 | 30850 | 30900 | 30850 | 4358 |
| 319 | 20230727 | 141000 | 149658858100 | 30850 | 30900 | 30900 | 30850 | 3906 |
| 320 | 20230727 | 140900 | 149538212650 | 30850 | 30900 | 30950 | 30850 | 6453 |
| 321 | 20230727 | 140800 | 149338825400 | 30900 | 30950 | 31000 | 30900 | 805 |
| 322 | 20230727 | 140700 | 149313927050 | 31000 | 31000 | 31000 | 30950 | 16965 |
| 323 | 20230727 | 140600 | 148788502200 | 31000 | 31000 | 31000 | 30950 | 2246 |
| 324 | 20230727 | 140500 | 148718914250 | 30950 | 31000 | 31000 | 30950 | 217 |
| 325 | 20230727 | 140400 | 148712192500 | 31000 | 31000 | 31000 | 30950 | 1490 |
| 326 | 20230727 | 140300 | 148666016900 | 30950 | 31000 | 31050 | 30950 | 4978 |
| 327 | 20230727 | 140200 | 148511676850 | 31000 | 31000 | 31100 | 31000 | 9171 |
| 328 | 20230727 | 140100 | 148226927300 | 31000 | 31000 | 31050 | 31000 | 1287 |
| 329 | 20230727 | 140000 | 148186998250 | 31000 | 31050 | 31050 | 31000 | 837 |
| 330 | 20230727 | 135900 | 148161019350 | 31050 | 31000 | 31100 | 31000 | 6956 |
| 331 | 20230727 | 135800 | 147945040500 | 31100 | 31000 | 31100 | 31000 | 11812 |
| 332 | 20230727 | 135700 | 147578263700 | 31050 | 31050 | 31050 | 31000 | 1256 |
| 333 | 20230727 | 135600 | 147539312300 | 31050 | 30950 | 31050 | 30950 | 12967 |
| 334 | 20230727 | 135500 | 147137346600 | 31000 | 30950 | 31000 | 30900 | 1842 |
| 335 | 20230727 | 135400 | 147080331600 | 30950 | 30950 | 30950 | 30900 | 7614 |
| 336 | 20230727 | 135300 | 146844746150 | 30950 | 30900 | 30950 | 30900 | 2117 |
| 337 | 20230727 | 135200 | 146779312900 | 30900 | 30850 | 30950 | 30800 | 9023 |
| 338 | 20230727 | 135100 | 146500502650 | 30850 | 30800 | 30900 | 30750 | 8709 |
| 339 | 20230727 | 135000 | 146232109100 | 30800 | 30800 | 30800 | 30750 | 1109 |
| 340 | 20230727 | 134900 | 146198003150 | 30800 | 30750 | 30800 | 30750 | 4834 |
| 341 | 20230727 | 134800 | 146049259250 | 30750 | 30800 | 30850 | 30750 | 2975 |
| 342 | 20230727 | 134700 | 145957680850 | 30800 | 30850 | 30850 | 30800 | 9392 |
| 343 | 20230727 | 134600 | 145668333750 | 30800 | 30900 | 30900 | 30800 | 11080 |
| 344 | 20230727 | 134500 | 145326544600 | 30850 | 30850 | 30900 | 30850 | 3996 |
| 345 | 20230727 | 134400 | 145203236950 | 30850 | 30850 | 30900 | 30850 | 1165 |
| 346 | 20230727 | 134300 | 145167285400 | 30900 | 30900 | 30900 | 30850 | 2256 |
| 347 | 20230727 | 134200 | 145097643450 | 30900 | 30900 | 30900 | 30850 | 814 |
| 348 | 20230727 | 134100 | 145072517450 | 30900 | 30900 | 30900 | 30850 | 1568 |
| 349 | 20230727 | 134000 | 145024131450 | 30900 | 30850 | 30900 | 30850 | 2338 |
| 350 | 20230727 | 133900 | 144951957500 | 30900 | 30850 | 30900 | 30850 | 2140 |
| 351 | 20230727 | 133800 | 144885873500 | 30900 | 30900 | 30900 | 30850 | 1754 |
| 352 | 20230727 | 133700 | 144831742600 | 30850 | 30900 | 30900 | 30850 | 1475 |
| 353 | 20230727 | 133600 | 144786238050 | 30850 | 30850 | 30900 | 30850 | 1800 |
| 354 | 20230727 | 133500 | 144730703900 | 30850 | 30850 | 30900 | 30800 | 4008 |
| 355 | 20230727 | 133400 | 144607061700 | 30900 | 30850 | 30900 | 30850 | 1132 |
| 356 | 20230727 | 133300 | 144572138500 | 30900 | 30900 | 30900 | 30850 | 2492 |
| 357 | 20230727 | 133200 | 144495248100 | 30900 | 30900 | 30900 | 30850 | 937 |
| 358 | 20230727 | 133100 | 144466321350 | 30900 | 30900 | 30900 | 30850 | 299 |
| 359 | 20230727 | 133000 | 144457093400 | 30850 | 30850 | 30900 | 30850 | 1783 |
| 360 | 20230727 | 132900 | 144402030150 | 30900 | 30850 | 30900 | 30850 | 484 |
| 361 | 20230727 | 132800 | 144387096600 | 30900 | 30900 | 30900 | 30850 | 2004 |
| 362 | 20230727 | 132700 | 144325207800 | 30850 | 30850 | 30900 | 30800 | 3145 |
| 363 | 20230727 | 132600 | 144228136600 | 30850 | 30800 | 30850 | 30750 | 11287 |
| 364 | 20230727 | 132500 | 143880458550 | 30800 | 30750 | 30800 | 30750 | 3536 |
| 365 | 20230727 | 132400 | 143771716350 | 30750 | 30750 | 30750 | 30700 | 2732 |
| 366 | 20230727 | 132300 | 143687731800 | 30700 | 30800 | 30800 | 30700 | 5847 |
| 367 | 20230727 | 132200 | 143507901200 | 30800 | 30800 | 30800 | 30750 | 6371 |
| 368 | 20230727 | 132100 | 143311953400 | 30750 | 30750 | 30800 | 30750 | 4049 |
| 369 | 20230727 | 132000 | 143187417950 | 30800 | 30800 | 30800 | 30750 | 2467 |
| 370 | 20230727 | 131900 | 143111436600 | 30800 | 30750 | 30800 | 30750 | 1130 |
| 371 | 20230727 | 131800 | 143076674850 | 30750 | 30800 | 30800 | 30750 | 502 |
| 372 | 20230727 | 131700 | 143061236150 | 30750 | 30750 | 30800 | 30700 | 5233 |
| 373 | 20230727 | 131600 | 142900345000 | 30700 | 30700 | 30750 | 30700 | 4167 |
| 374 | 20230727 | 131500 | 142772286200 | 30700 | 30750 | 30750 | 30700 | 1541 |
| 375 | 20230727 | 131400 | 142724923600 | 30750 | 30700 | 30750 | 30700 | 1261 |
| 376 | 20230727 | 131300 | 142686159250 | 30700 | 30700 | 30750 | 30700 | 4174 |
| 377 | 20230727 | 131200 | 142558016100 | 30750 | 30650 | 30750 | 30650 | 8544 |
| 378 | 20230727 | 131100 | 142295757700 | 30650 | 30700 | 30750 | 30650 | 13942 |
| 379 | 20230727 | 131000 | 141868142750 | 30700 | 30750 | 30750 | 30700 | 15521 |
| 380 | 20230727 | 130900 | 141391637300 | 30750 | 30750 | 30750 | 30700 | 4384 |
| 381 | 20230727 | 130800 | 141256908400 | 30750 | 30750 | 30800 | 30700 | 6363 |
| 382 | 20230727 | 130700 | 141061278400 | 30750 | 30750 | 30800 | 30700 | 7315 |
| 383 | 20230727 | 130600 | 140836346450 | 30800 | 30800 | 30800 | 30750 | 9727 |
| 384 | 20230727 | 130500 | 140537214150 | 30750 | 30900 | 30900 | 30750 | 21471 |
| 385 | 20230727 | 130400 | 139875463400 | 30900 | 31000 | 31000 | 30850 | 12816 |
| 386 | 20230727 | 130300 | 139479160000 | 31000 | 30950 | 31000 | 30950 | 262 |
| 387 | 20230727 | 130200 | 139471043900 | 30950 | 30950 | 31000 | 30950 | 1504 |
| 388 | 20230727 | 130100 | 139424454850 | 31000 | 31000 | 31000 | 30950 | 884 |
| 389 | 20230727 | 130000 | 139397075250 | 30950 | 31000 | 31000 | 30950 | 1509 |
| 390 | 20230727 | 125900 | 139350362200 | 31000 | 30900 | 31000 | 30900 | 4530 |
| 391 | 20230727 | 125800 | 139210120500 | 30900 | 30850 | 30950 | 30800 | 6270 |
| 392 | 20230727 | 125700 | 139016439100 | 30800 | 30850 | 30850 | 30800 | 3322 |
| 393 | 20230727 | 125600 | 138914043950 | 30800 | 30850 | 30850 | 30800 | 1359 |
| 394 | 20230727 | 125500 | 138872166400 | 30850 | 30800 | 30850 | 30800 | 8365 |
| 395 | 20230727 | 125400 | 138614471450 | 30850 | 30850 | 30850 | 30800 | 3976 |
| 396 | 20230727 | 125300 | 138491874650 | 30800 | 30850 | 30850 | 30800 | 2695 |
| 397 | 20230727 | 125200 | 138408735600 | 30850 | 30900 | 30900 | 30850 | 8707 |
| 398 | 20230727 | 125100 | 138140104950 | 30900 | 30900 | 30900 | 30850 | 4109 |
| 399 | 20230727 | 125000 | 138013139850 | 30900 | 30850 | 30900 | 30850 | 4331 |
| 400 | 20230727 | 124900 | 137879341500 | 30900 | 30850 | 30900 | 30850 | 1211 |
| 401 | 20230727 | 124800 | 137841973550 | 30900 | 30850 | 30900 | 30850 | 5146 |
| 402 | 20230727 | 124700 | 137683090700 | 30850 | 30900 | 30900 | 30850 | 916 |
| 403 | 20230727 | 124600 | 137654811400 | 30900 | 30900 | 30900 | 30850 | 1379 |
| 404 | 20230727 | 124500 | 137612247500 | 30850 | 30850 | 30900 | 30850 | 312 |
| 405 | 20230727 | 124400 | 137602616300 | 30850 | 30850 | 30900 | 30800 | 20535 |
| 406 | 20230727 | 124300 | 136969031250 | 30900 | 30950 | 31000 | 30850 | 8307 |
| 407 | 20230727 | 124200 | 136712375650 | 31000 | 30950 | 31000 | 30900 | 5755 |
| 408 | 20230727 | 124100 | 136534292400 | 30950 | 30900 | 30950 | 30900 | 1527 |
| 409 | 20230727 | 124000 | 136487036550 | 30950 | 30950 | 30950 | 30900 | 848 |
| 410 | 20230727 | 123900 | 136460797450 | 30900 | 30950 | 30950 | 30900 | 975 |
| 411 | 20230727 | 123800 | 136430656750 | 30950 | 30900 | 30950 | 30850 | 13024 |
| 412 | 20230727 | 123700 | 136028221200 | 30900 | 30850 | 30900 | 30850 | 1747 |
| 413 | 20230727 | 123600 | 135974259350 | 30900 | 30900 | 30900 | 30850 | 1965 |
| 414 | 20230727 | 123500 | 135913612500 | 30900 | 30900 | 30900 | 30850 | 1446 |
| 415 | 20230727 | 123400 | 135868978000 | 30900 | 30850 | 30900 | 30850 | 808 |
| 416 | 20230727 | 123300 | 135844033300 | 30850 | 30900 | 30900 | 30850 | 2633 |
| 417 | 20230727 | 123200 | 135762729800 | 30850 | 30900 | 30900 | 30850 | 2744 |
| 418 | 20230727 | 123100 | 135677976200 | 30900 | 30900 | 30950 | 30850 | 5383 |
| 419 | 20230727 | 123000 | 135511644750 | 30900 | 30900 | 30950 | 30850 | 1673 |
| 420 | 20230727 | 122900 | 135459950400 | 30950 | 30900 | 30950 | 30850 | 9496 |
| 421 | 20230727 | 122800 | 135166535300 | 30850 | 30900 | 30950 | 30850 | 4733 |
| 422 | 20230727 | 122700 | 135020258150 | 30900 | 30900 | 30950 | 30900 | 947 |
| 423 | 20230727 | 122600 | 134990985600 | 30900 | 30900 | 30900 | 30850 | 8773 |
| 424 | 20230727 | 122500 | 134719965600 | 30850 | 30850 | 30900 | 30800 | 10097 |
| 425 | 20230727 | 122400 | 134408437450 | 30850 | 30850 | 30900 | 30800 | 7350 |
| 426 | 20230727 | 122300 | 134181713050 | 30900 | 30850 | 30900 | 30800 | 10220 |
| 427 | 20230727 | 122200 | 133866776350 | 30850 | 30850 | 30900 | 30800 | 3737 |
| 428 | 20230727 | 122100 | 133751573650 | 30850 | 30850 | 30900 | 30800 | 6357 |
| 429 | 20230727 | 122000 | 133555460100 | 30850 | 30900 | 30900 | 30850 | 2331 |
| 430 | 20230727 | 121900 | 133483464500 | 30900 | 30750 | 30900 | 30750 | 15544 |
| 431 | 20230727 | 121800 | 133004743100 | 30750 | 30750 | 30800 | 30750 | 3430 |
| 432 | 20230727 | 121700 | 132899231450 | 30800 | 30800 | 30800 | 30750 | 1384 |
| 433 | 20230727 | 121600 | 132856648450 | 30750 | 30800 | 30800 | 30750 | 2775 |
| 434 | 20230727 | 121500 | 132771209200 | 30800 | 30750 | 30850 | 30750 | 5646 |
| 435 | 20230727 | 121400 | 132597406300 | 30750 | 30700 | 30850 | 30700 | 7500 |
| 436 | 20230727 | 121300 | 132366520850 | 30750 | 30800 | 30850 | 30750 | 12812 |
| 437 | 20230727 | 121200 | 131972356600 | 30850 | 30850 | 30900 | 30800 | 11482 |
| 438 | 20230727 | 121100 | 131618480850 | 30850 | 31000 | 31000 | 30850 | 16248 |
| 439 | 20230727 | 121000 | 131116069700 | 30950 | 31000 | 31050 | 30950 | 7668 |
| 440 | 20230727 | 120900 | 130878377100 | 30950 | 30900 | 31000 | 30850 | 7054 |
| 441 | 20230727 | 120800 | 130660191150 | 30850 | 30850 | 30900 | 30850 | 4379 |
| 442 | 20230727 | 120700 | 130525025350 | 30800 | 30900 | 30900 | 30750 | 27260 |
| 443 | 20230727 | 120600 | 129685081900 | 30850 | 31050 | 31050 | 30850 | 25413 |
| 444 | 20230727 | 120500 | 128898858700 | 31050 | 31100 | 31100 | 31000 | 15773 |
| 445 | 20230727 | 120400 | 128409592450 | 31100 | 31050 | 31100 | 31000 | 15855 |
| 446 | 20230727 | 120300 | 127917564800 | 31050 | 31100 | 31100 | 31050 | 1470 |
| 447 | 20230727 | 120200 | 127871908250 | 31100 | 31050 | 31100 | 31000 | 4536 |
| 448 | 20230727 | 120100 | 127731069900 | 31050 | 31000 | 31050 | 31000 | 6806 |
| 449 | 20230727 | 120000 | 127520029000 | 31000 | 31050 | 31100 | 31000 | 31437 |
| 450 | 20230727 | 115900 | 126544173850 | 31100 | 31150 | 31150 | 31050 | 21783 |
| 451 | 20230727 | 115800 | 125866709650 | 31100 | 31150 | 31150 | 31100 | 17270 |
| 452 | 20230727 | 115700 | 125329459550 | 31100 | 31200 | 31250 | 31100 | 35058 |
| 453 | 20230727 | 115600 | 124236274750 | 31250 | 31250 | 31250 | 31200 | 5618 |
| 454 | 20230727 | 115500 | 124060845900 | 31250 | 31300 | 31300 | 31250 | 6564 |
| 455 | 20230727 | 115400 | 123855677800 | 31300 | 31350 | 31400 | 31300 | 11209 |
| 456 | 20230727 | 115300 | 123504716500 | 31350 | 31400 | 31400 | 31350 | 2391 |
| 457 | 20230727 | 115200 | 123429684900 | 31400 | 31350 | 31400 | 31350 | 2241 |
| 458 | 20230727 | 115100 | 123359405750 | 31350 | 31350 | 31400 | 31350 | 1755 |
| 459 | 20230727 | 115000 | 123304362950 | 31350 | 31400 | 31400 | 31350 | 526 |
| 460 | 20230727 | 114900 | 123287871200 | 31350 | 31350 | 31350 | 31300 | 2754 |
| 461 | 20230727 | 114800 | 123201557500 | 31350 | 31350 | 31350 | 31300 | 2534 |
| 462 | 20230727 | 114700 | 123122175750 | 31350 | 31300 | 31350 | 31300 | 1022 |
| 463 | 20230727 | 114600 | 123090151950 | 31300 | 31350 | 31400 | 31300 | 3021 |
| 464 | 20230727 | 114500 | 122995438800 | 31400 | 31350 | 31400 | 31300 | 4618 |
| 465 | 20230727 | 114400 | 122850612500 | 31300 | 31300 | 31350 | 31300 | 2554 |
| 466 | 20230727 | 114300 | 122770605650 | 31300 | 31300 | 31350 | 31300 | 1968 |
| 467 | 20230727 | 114200 | 122709005950 | 31300 | 31350 | 31350 | 31300 | 2145 |
| 468 | 20230727 | 114100 | 122641865800 | 31300 | 31300 | 31350 | 31300 | 481 |
| 469 | 20230727 | 114000 | 122626808650 | 31300 | 31350 | 31350 | 31300 | 1340 |
| 470 | 20230727 | 113900 | 122584855800 | 31350 | 31350 | 31400 | 31300 | 3320 |
| 471 | 20230727 | 113800 | 122480846600 | 31350 | 31350 | 31400 | 31350 | 2596 |
| 472 | 20230727 | 113700 | 122399430400 | 31350 | 31350 | 31400 | 31350 | 3878 |
| 473 | 20230727 | 113600 | 122277788850 | 31400 | 31400 | 31400 | 31350 | 1553 |
| 474 | 20230727 | 113500 | 122229067450 | 31400 | 31350 | 31400 | 31350 | 862 |
| 475 | 20230727 | 113400 | 122202024550 | 31400 | 31350 | 31400 | 31350 | 1786 |
| 476 | 20230727 | 113300 | 122146032900 | 31350 | 31400 | 31450 | 31350 | 7379 |
| 477 | 20230727 | 113200 | 121914617100 | 31400 | 31450 | 31450 | 31400 | 2435 |
| 478 | 20230727 | 113100 | 121838084850 | 31400 | 31350 | 31450 | 31350 | 2688 |
| 479 | 20230727 | 113000 | 121753683750 | 31350 | 31300 | 31400 | 31300 | 8723 |
| 480 | 20230727 | 112900 | 121480237500 | 31300 | 31250 | 31300 | 31250 | 9451 |
| 481 | 20230727 | 112800 | 121184798800 | 31250 | 31250 | 31300 | 31250 | 4130 |
| 482 | 20230727 | 112700 | 121055618150 | 31250 | 31300 | 31350 | 31250 | 2778 |
| 483 | 20230727 | 112600 | 120968683400 | 31300 | 31400 | 31400 | 31300 | 7231 |
| 484 | 20230727 | 112500 | 120742186450 | 31350 | 31350 | 31400 | 31350 | 1755 |
| 485 | 20230727 | 112400 | 120687160200 | 31350 | 31400 | 31450 | 31350 | 2699 |
| 486 | 20230727 | 112300 | 120602438150 | 31400 | 31450 | 31450 | 31400 | 1088 |
| 487 | 20230727 | 112200 | 120568243650 | 31450 | 31450 | 31450 | 31400 | 3166 |
| 488 | 20230727 | 112100 | 120468709300 | 31400 | 31350 | 31450 | 31300 | 4029 |
| 489 | 20230727 | 112000 | 120342284700 | 31350 | 31400 | 31400 | 31350 | 4070 |
| 490 | 20230727 | 111900 | 120214660150 | 31400 | 31450 | 31450 | 31350 | 4729 |
| 491 | 20230727 | 111800 | 120066181500 | 31400 | 31450 | 31450 | 31400 | 1492 |
| 492 | 20230727 | 111700 | 120019326600 | 31400 | 31450 | 31450 | 31400 | 2800 |
| 493 | 20230727 | 111600 | 119931351900 | 31400 | 31450 | 31500 | 31400 | 2679 |
| 494 | 20230727 | 111500 | 119847147700 | 31450 | 31400 | 31500 | 31350 | 3245 |
| 495 | 20230727 | 111400 | 119745140000 | 31400 | 31300 | 31450 | 31250 | 15382 |
| 496 | 20230727 | 111300 | 119263047650 | 31300 | 31400 | 31450 | 31250 | 17814 |
| 497 | 20230727 | 111200 | 118705361100 | 31400 | 31450 | 31450 | 31400 | 4099 |
| 498 | 20230727 | 111100 | 118576522550 | 31450 | 31300 | 31450 | 31300 | 16091 |
| 499 | 20230727 | 111000 | 118071706900 | 31350 | 31400 | 31400 | 31300 | 23804 |
| 500 | 20230727 | 110900 | 117325310750 | 31400 | 31550 | 31550 | 31400 | 26286 |
| 501 | 20230727 | 110800 | 116497806900 | 31550 | 31600 | 31650 | 31550 | 11774 |
| 502 | 20230727 | 110700 | 116126086700 | 31650 | 31650 | 31650 | 31600 | 4826 |
| 503 | 20230727 | 110600 | 115973537100 | 31600 | 31650 | 31700 | 31600 | 9943 |
| 504 | 20230727 | 110500 | 115658702600 | 31650 | 31650 | 31700 | 31600 | 5102 |
| 505 | 20230727 | 110400 | 115497176950 | 31650 | 31650 | 31650 | 31600 | 1580 |
| 506 | 20230727 | 110300 | 115447178200 | 31650 | 31600 | 31650 | 31600 | 1218 |
| 507 | 20230727 | 110200 | 115408631800 | 31600 | 31600 | 31650 | 31600 | 4042 |
| 508 | 20230727 | 110100 | 115280884250 | 31650 | 31550 | 31650 | 31550 | 2055 |
| 509 | 20230727 | 110000 | 115215917800 | 31600 | 31600 | 31650 | 31550 | 2313 |
| 510 | 20230727 | 105900 | 115142816050 | 31600 | 31650 | 31650 | 31600 | 2411 |
| 511 | 20230727 | 105800 | 115066568500 | 31650 | 31650 | 31650 | 31550 | 2899 |
| 512 | 20230727 | 105700 | 114974909950 | 31650 | 31600 | 31700 | 31550 | 4572 |
| 513 | 20230727 | 105600 | 114830365100 | 31550 | 31650 | 31650 | 31550 | 1575 |
| 514 | 20230727 | 105500 | 114780656350 | 31600 | 31550 | 31600 | 31550 | 4352 |
| 515 | 20230727 | 105400 | 114643260200 | 31550 | 31550 | 31600 | 31550 | 855 |
| 516 | 20230727 | 105300 | 114616281850 | 31600 | 31600 | 31600 | 31550 | 1920 |
| 517 | 20230727 | 105200 | 114555662200 | 31600 | 31600 | 31650 | 31600 | 3156 |
| 518 | 20230727 | 105100 | 114455908300 | 31650 | 31650 | 31700 | 31600 | 6176 |
| 519 | 20230727 | 105000 | 114260590800 | 31700 | 31700 | 31700 | 31650 | 1177 |
| 520 | 20230727 | 104900 | 114223306750 | 31700 | 31650 | 31700 | 31650 | 521 |
| 521 | 20230727 | 104800 | 114206808850 | 31700 | 31700 | 31700 | 31600 | 4960 |
| 522 | 20230727 | 104700 | 114049699350 | 31700 | 31700 | 31700 | 31650 | 1204 |
| 523 | 20230727 | 104600 | 114011552400 | 31650 | 31650 | 31700 | 31650 | 2662 |
| 524 | 20230727 | 104500 | 113927278200 | 31650 | 31650 | 31700 | 31650 | 1512 |
| 525 | 20230727 | 104400 | 113879410800 | 31650 | 31800 | 31800 | 31650 | 9389 |
| 526 | 20230727 | 104300 | 113581821800 | 31800 | 31800 | 31800 | 31750 | 12520 |
| 527 | 20230727 | 104200 | 113183940700 | 31800 | 31800 | 31800 | 31750 | 7566 |
| 528 | 20230727 | 104100 | 112943347100 | 31800 | 31650 | 31800 | 31650 | 9532 |
| 529 | 20230727 | 104000 | 112640957150 | 31700 | 31650 | 31700 | 31650 | 3345 |
| 530 | 20230727 | 103900 | 112534983250 | 31650 | 31700 | 31750 | 31650 | 5113 |
| 531 | 20230727 | 103800 | 112372889050 | 31750 | 31700 | 31750 | 31650 | 5651 |
| 532 | 20230727 | 103700 | 112193758600 | 31700 | 31650 | 31700 | 31600 | 3545 |
| 533 | 20230727 | 103600 | 112081517050 | 31650 | 31600 | 31650 | 31550 | 7763 |
| 534 | 20230727 | 103500 | 111836226100 | 31600 | 31600 | 31600 | 31550 | 4923 |
| 535 | 20230727 | 103400 | 111680687850 | 31600 | 31600 | 31600 | 31550 | 5469 |
| 536 | 20230727 | 103300 | 111507905350 | 31600 | 31550 | 31600 | 31550 | 4923 |
| 537 | 20230727 | 103200 | 111352461500 | 31550 | 31550 | 31600 | 31550 | 1590 |
| 538 | 20230727 | 103100 | 111302281500 | 31550 | 31600 | 31600 | 31500 | 2155 |
| 539 | 20230727 | 103000 | 111234280650 | 31600 | 31550 | 31600 | 31500 | 3126 |
| 540 | 20230727 | 102900 | 111135663550 | 31550 | 31550 | 31600 | 31500 | 6623 |
| 541 | 20230727 | 102800 | 110926670850 | 31550 | 31550 | 31550 | 31500 | 1168 |
| 542 | 20230727 | 102700 | 110889844200 | 31500 | 31550 | 31550 | 31500 | 2401 |
| 543 | 20230727 | 102600 | 110814106750 | 31550 | 31550 | 31550 | 31500 | 5343 |
| 544 | 20230727 | 102500 | 110645662350 | 31550 | 31600 | 31600 | 31500 | 5085 |
| 545 | 20230727 | 102400 | 110485238750 | 31550 | 31550 | 31600 | 31550 | 1444 |
| 546 | 20230727 | 102300 | 110439671350 | 31600 | 31550 | 31600 | 31550 | 4539 |
| 547 | 20230727 | 102200 | 110296344100 | 31550 | 31600 | 31650 | 31550 | 1791 |
| 548 | 20230727 | 102100 | 110239783750 | 31650 | 31550 | 31650 | 31500 | 8086 |
| 549 | 20230727 | 102000 | 109984496200 | 31550 | 31500 | 31600 | 31500 | 3065 |
| 550 | 20230727 | 101900 | 109887753100 | 31500 | 31550 | 31600 | 31500 | 9886 |
| 551 | 20230727 | 101800 | 109576054550 | 31500 | 31600 | 31650 | 31500 | 14468 |
| 552 | 20230727 | 101700 | 109119337200 | 31600 | 31500 | 31600 | 31500 | 8892 |
| 553 | 20230727 | 101600 | 108838723250 | 31550 | 31500 | 31550 | 31500 | 702 |
| 554 | 20230727 | 101500 | 108816601650 | 31500 | 31500 | 31550 | 31450 | 8303 |
| 555 | 20230727 | 101400 | 108555062450 | 31550 | 31550 | 31550 | 31500 | 3075 |
| 556 | 20230727 | 101300 | 108458116200 | 31550 | 31500 | 31550 | 31450 | 6460 |
| 557 | 20230727 | 101200 | 108254516000 | 31500 | 31450 | 31500 | 31400 | 5801 |
| 558 | 20230727 | 101100 | 108072138800 | 31400 | 31400 | 31450 | 31400 | 9371 |
| 559 | 20230727 | 101000 | 107777583250 | 31400 | 31450 | 31450 | 31350 | 32159 |
| 560 | 20230727 | 100900 | 106768758300 | 31400 | 31500 | 31500 | 31400 | 6744 |
| 561 | 20230727 | 100800 | 106556590200 | 31500 | 31500 | 31550 | 31450 | 6298 |
| 562 | 20230727 | 100700 | 106358210500 | 31500 | 31500 | 31550 | 31500 | 4960 |
| 563 | 20230727 | 100600 | 106201941050 | 31500 | 31450 | 31550 | 31400 | 16335 |
| 564 | 20230727 | 100500 | 105687681200 | 31450 | 31500 | 31550 | 31400 | 21865 |
| 565 | 20230727 | 100400 | 104999276250 | 31550 | 31550 | 31600 | 31500 | 14176 |
| 566 | 20230727 | 100300 | 104552298950 | 31600 | 31600 | 31650 | 31550 | 8227 |
| 567 | 20230727 | 100200 | 104292400800 | 31600 | 31600 | 31650 | 31550 | 11312 |
| 568 | 20230727 | 100100 | 103935020500 | 31650 | 31700 | 31700 | 31600 | 19143 |
| 569 | 20230727 | 100000 | 103329272450 | 31700 | 31700 | 31750 | 31650 | 10218 |
| 570 | 20230727 | 095900 | 103005430900 | 31650 | 31650 | 31700 | 31600 | 11825 |
| 571 | 20230727 | 095800 | 102630905250 | 31650 | 31650 | 31700 | 31600 | 11586 |
| 572 | 20230727 | 095700 | 102263859950 | 31650 | 31750 | 31750 | 31600 | 10085 |
| 573 | 20230727 | 095600 | 101944550800 | 31750 | 31650 | 31750 | 31600 | 11039 |
| 574 | 20230727 | 095500 | 101594508050 | 31650 | 31650 | 31700 | 31600 | 8542 |
| 575 | 20230727 | 095400 | 101324199900 | 31700 | 31700 | 31700 | 31650 | 8121 |
| 576 | 20230727 | 095300 | 101067114850 | 31650 | 31800 | 31800 | 31650 | 32022 |
| 577 | 20230727 | 095200 | 100050099850 | 31800 | 31650 | 31800 | 31650 | 16853 |
| 578 | 20230727 | 095100 | 99515409200 | 31650 | 31650 | 31700 | 31600 | 18131 |
| 579 | 20230727 | 095000 | 98941536550 | 31600 | 31450 | 31650 | 31450 | 24303 |
| 580 | 20230727 | 094900 | 98174355000 | 31500 | 31450 | 31500 | 31450 | 11801 |
| 581 | 20230727 | 094800 | 97802839300 | 31450 | 31350 | 31500 | 31300 | 31261 |
| 582 | 20230727 | 094700 | 96821502050 | 31300 | 31550 | 31550 | 31300 | 49830 |
| 583 | 20230727 | 094600 | 95256047900 | 31550 | 31600 | 31650 | 31500 | 25433 |
| 584 | 20230727 | 094500 | 94453384050 | 31650 | 31550 | 31650 | 31550 | 11985 |
| 585 | 20230727 | 094400 | 94074728350 | 31500 | 31700 | 31700 | 31500 | 54223 |
| 586 | 20230727 | 094300 | 92362297100 | 31700 | 31700 | 31750 | 31650 | 20256 |
| 587 | 20230727 | 094200 | 91719745150 | 31700 | 31700 | 31750 | 31700 | 14722 |
| 588 | 20230727 | 094100 | 91252978450 | 31700 | 31800 | 31850 | 31700 | 12725 |
| 589 | 20230727 | 094000 | 90848852100 | 31800 | 31750 | 31850 | 31700 | 22457 |
| 590 | 20230727 | 093900 | 90135618250 | 31700 | 31850 | 31850 | 31700 | 30513 |
| 591 | 20230727 | 093800 | 89165682300 | 31850 | 31900 | 31900 | 31850 | 12542 |
| 592 | 20230727 | 093700 | 88766054100 | 31900 | 31800 | 31900 | 31800 | 32003 |
| 593 | 20230727 | 093600 | 87747514950 | 31800 | 32100 | 32100 | 31800 | 51527 |
| 594 | 20230727 | 093500 | 86104657950 | 32100 | 32250 | 32250 | 32050 | 19131 |
| 595 | 20230727 | 093400 | 85489533750 | 32250 | 32150 | 32250 | 32100 | 25157 |
| 596 | 20230727 | 093300 | 84680704400 | 32150 | 31950 | 32150 | 31900 | 44484 |
| 597 | 20230727 | 093200 | 83256526150 | 31950 | 31950 | 32100 | 31900 | 45874 |
| 598 | 20230727 | 093100 | 81788881250 | 31950 | 32200 | 32200 | 31950 | 66009 |
| 599 | 20230727 | 093000 | 79670930250 | 32150 | 32300 | 32350 | 32150 | 55914 |
| 600 | 20230727 | 092900 | 77868514350 | 32300 | 32450 | 32550 | 32250 | 48892 |
| 601 | 20230727 | 092800 | 76283649300 | 32550 | 32400 | 32650 | 32350 | 60073 |
| 602 | 20230727 | 092700 | 74332810650 | 32400 | 32400 | 32600 | 32350 | 41345 |
| 603 | 20230727 | 092600 | 72991387000 | 32350 | 32800 | 32850 | 32300 | 118319 |
| 604 | 20230727 | 092500 | 69145040600 | 32800 | 32650 | 32900 | 32650 | 47800 |
| 605 | 20230727 | 092400 | 67577889200 | 32650 | 33100 | 33100 | 32650 | 84834 |
| 606 | 20230727 | 092300 | 64791650450 | 33100 | 32950 | 33200 | 32800 | 55570 |
| 607 | 20230727 | 092200 | 62956914600 | 32900 | 33400 | 33500 | 32900 | 149832 |
| 608 | 20230727 | 092100 | 57970645550 | 33400 | 33250 | 33450 | 33200 | 128231 |
| 609 | 20230727 | 092000 | 53695431800 | 33300 | 32950 | 33300 | 32750 | 113824 |
| 610 | 20230727 | 091900 | 49928712500 | 32850 | 33000 | 33300 | 32850 | 151682 |
| 611 | 20230727 | 091800 | 44903108250 | 32950 | 32700 | 33000 | 32650 | 202053 |
| 612 | 20230727 | 091700 | 38257604900 | 32700 | 32500 | 32750 | 32250 | 96329 |
| 613 | 20230727 | 091600 | 35124939550 | 32450 | 32500 | 32650 | 32400 | 103110 |
| 614 | 20230727 | 091500 | 31767437650 | 32500 | 32300 | 32500 | 32200 | 82820 |
| 615 | 20230727 | 091400 | 29086494400 | 32300 | 32250 | 32350 | 32200 | 40924 |
| 616 | 20230727 | 091300 | 27765333700 | 32250 | 32250 | 32350 | 32000 | 52613 |
| 617 | 20230727 | 091200 | 26073136650 | 32050 | 32200 | 32450 | 32000 | 116892 |
| 618 | 20230727 | 091100 | 22295773900 | 32200 | 31750 | 32250 | 31750 | 92557 |
| 619 | 20230727 | 091000 | 19338318000 | 31800 | 31650 | 31850 | 31650 | 51129 |
| 620 | 20230727 | 090900 | 17714754050 | 31700 | 31500 | 31700 | 31450 | 21798 |
| 621 | 20230727 | 090800 | 17026420500 | 31500 | 31650 | 31750 | 31450 | 43387 |
| 622 | 20230727 | 090700 | 15659046000 | 31700 | 31800 | 31850 | 31650 | 57217 |
| 623 | 20230727 | 090600 | 13841576250 | 31800 | 31450 | 31800 | 31450 | 90704 |
| 624 | 20230727 | 090500 | 10972101250 | 31450 | 31450 | 31450 | 31350 | 26251 |
| 625 | 20230727 | 090400 | 10147270400 | 31400 | 31300 | 31450 | 31200 | 75782 |
| 626 | 20230727 | 090300 | 7771922000 | 31300 | 31250 | 31350 | 31250 | 20271 |
| 627 | 20230727 | 090200 | 7137800550 | 31200 | 31350 | 31350 | 31100 | 48488 |
| 628 | 20230727 | 090100 | 5622944900 | 31350 | 31200 | 31450 | 31150 | 67959 |
| 629 | 20230727 | 090000 | 3494489400 | 31200 | 31100 | 31250 | 31100 | 112137 |