33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 3 | 20230727 | 184800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20230727 | 184700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20230727 | 184600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20230727 | 184500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20230727 | 184400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20230727 | 184300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20230727 | 184200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20230727 | 184100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20230727 | 184000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20230727 | 183900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20230727 | 183800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20230727 | 183700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20230727 | 183600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20230727 | 183500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20230727 | 183400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20230727 | 183300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20230727 | 183200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20230727 | 183100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20230727 | 183000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20230727 | 182900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20230727 | 182800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20230727 | 182700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20230727 | 182600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20230727 | 182500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20230727 | 182400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20230727 | 182300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20230727 | 182200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20230727 | 182100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20230727 | 182000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20230727 | 181900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 33 | 20230727 | 181800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20230727 | 181700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20230727 | 181600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20230727 | 181500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20230727 | 181400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20230727 | 181300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20230727 | 181200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20230727 | 181100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20230727 | 181000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20230727 | 180900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20230727 | 180800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20230727 | 180700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20230727 | 180600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20230727 | 180500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20230727 | 180400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20230727 | 180300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20230727 | 180200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20230727 | 180100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20230727 | 180000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20230727 | 175900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20230727 | 175800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20230727 | 175700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20230727 | 175600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20230727 | 175500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20230727 | 175400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20230727 | 175300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20230727 | 175200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20230727 | 175100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20230727 | 175000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20230727 | 174900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 63 | 20230727 | 174800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20230727 | 174700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20230727 | 174600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20230727 | 174500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20230727 | 174400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20230727 | 174300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20230727 | 174200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20230727 | 174100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20230727 | 174000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20230727 | 173900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20230727 | 173800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20230727 | 173700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20230727 | 173600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20230727 | 173500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20230727 | 173400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20230727 | 173300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20230727 | 173200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20230727 | 173100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20230727 | 173000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20230727 | 172900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20230727 | 172800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20230727 | 172700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20230727 | 172600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20230727 | 172500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20230727 | 172400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20230727 | 172300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20230727 | 172200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20230727 | 172100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20230727 | 172000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20230727 | 171900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 93 | 20230727 | 171800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20230727 | 171700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20230727 | 171600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20230727 | 171500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20230727 | 171400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20230727 | 171300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20230727 | 171200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20230727 | 171100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20230727 | 171000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20230727 | 170900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20230727 | 170800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20230727 | 170700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20230727 | 170600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20230727 | 170500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20230727 | 170400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20230727 | 170300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20230727 | 170200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20230727 | 170100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20230727 | 170000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20230727 | 165900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20230727 | 165800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20230727 | 165700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20230727 | 165600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20230727 | 165500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20230727 | 165400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20230727 | 165300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20230727 | 165200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20230727 | 165100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20230727 | 165000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20230727 | 164900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 123 | 20230727 | 164800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20230727 | 164700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20230727 | 164600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20230727 | 164500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20230727 | 164400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20230727 | 164300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20230727 | 164200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20230727 | 164100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20230727 | 164000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20230727 | 163900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20230727 | 163800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20230727 | 163700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20230727 | 163600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20230727 | 163500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20230727 | 163400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20230727 | 163300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20230727 | 163200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20230727 | 163100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20230727 | 163000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20230727 | 162900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20230727 | 162800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20230727 | 162700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20230727 | 162600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20230727 | 162500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20230727 | 162400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20230727 | 162300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20230727 | 162200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20230727 | 162100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20230727 | 162000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20230727 | 161900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 153 | 20230727 | 161800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20230727 | 161700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20230727 | 161600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20230727 | 161500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20230727 | 161400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20230727 | 161300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20230727 | 161200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20230727 | 161100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20230727 | 161000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20230727 | 160900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20230727 | 160800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20230727 | 160700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20230727 | 160600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20230727 | 160500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20230727 | 160400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20230727 | 160300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20230727 | 160200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20230727 | 160100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20230727 | 160000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20230727 | 155900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20230727 | 155800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20230727 | 155700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20230727 | 155600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20230727 | 155500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20230727 | 155400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20230727 | 155300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20230727 | 155200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20230727 | 155100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20230727 | 155000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20230727 | 154900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 183 | 20230727 | 154800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20230727 | 154700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20230727 | 154600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20230727 | 154500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20230727 | 154400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20230727 | 154300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20230727 | 154200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20230727 | 154100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20230727 | 154000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20230727 | 153900 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20230727 | 153800 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20230727 | 153700 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20230727 | 153600 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20230727 | 153500 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20230727 | 153400 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20230727 | 153300 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20230727 | 153200 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20230727 | 153100 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20230727 | 153000 | 142313015000 | 38450 | 38450 | 38450 | 38450 | 103127 |
| 202 | 20230727 | 152900 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20230727 | 152800 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20230727 | 152700 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20230727 | 152600 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20230727 | 152500 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20230727 | 152400 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20230727 | 152300 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20230727 | 152200 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20230727 | 152100 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20230727 | 152000 | 138347781850 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20230727 | 151900 | 138347781850 | 38500 | 38500 | 38500 | 38450 | 10699 |
| 213 | 20230727 | 151800 | 137936034450 | 38500 | 38450 | 38500 | 38450 | 16220 |
| 214 | 20230727 | 151700 | 137312071800 | 38450 | 38450 | 38500 | 38400 | 4984 |
| 215 | 20230727 | 151600 | 137120428300 | 38450 | 38400 | 38500 | 38400 | 9096 |
| 216 | 20230727 | 151500 | 136770837050 | 38400 | 38350 | 38450 | 38350 | 14487 |
| 217 | 20230727 | 151400 | 136214433500 | 38350 | 38450 | 38450 | 38350 | 17055 |
| 218 | 20230727 | 151300 | 135559381550 | 38450 | 38350 | 38500 | 38300 | 21299 |
| 219 | 20230727 | 151200 | 134741694000 | 38350 | 38350 | 38400 | 38300 | 13423 |
| 220 | 20230727 | 151100 | 134227003150 | 38350 | 38300 | 38400 | 38250 | 10374 |
| 221 | 20230727 | 151000 | 133829445850 | 38300 | 38250 | 38300 | 38250 | 8065 |
| 222 | 20230727 | 150900 | 133520658750 | 38250 | 38250 | 38300 | 38250 | 8037 |
| 223 | 20230727 | 150800 | 133213123500 | 38250 | 38200 | 38300 | 38200 | 18895 |
| 224 | 20230727 | 150700 | 132490527200 | 38200 | 38200 | 38250 | 38200 | 7760 |
| 225 | 20230727 | 150600 | 132193975750 | 38200 | 38200 | 38250 | 38200 | 8758 |
| 226 | 20230727 | 150500 | 131859216700 | 38200 | 38200 | 38300 | 38150 | 8031 |
| 227 | 20230727 | 150400 | 131552262350 | 38200 | 38100 | 38250 | 38100 | 9798 |
| 228 | 20230727 | 150300 | 131178250250 | 38100 | 38050 | 38150 | 38050 | 11848 |
| 229 | 20230727 | 150200 | 130726786250 | 38100 | 38050 | 38200 | 38050 | 9392 |
| 230 | 20230727 | 150100 | 130368955150 | 38050 | 38100 | 38150 | 38050 | 45408 |
| 231 | 20230727 | 150000 | 128638022350 | 38150 | 38150 | 38200 | 38100 | 33073 |
| 232 | 20230727 | 145900 | 127376312750 | 38100 | 38150 | 38200 | 38100 | 12639 |
| 233 | 20230727 | 145800 | 126894361900 | 38100 | 38150 | 38200 | 38100 | 12988 |
| 234 | 20230727 | 145700 | 126399211650 | 38150 | 38100 | 38200 | 38100 | 13692 |
| 235 | 20230727 | 145600 | 125877126550 | 38150 | 38050 | 38200 | 38050 | 23939 |
| 236 | 20230727 | 145500 | 124964878550 | 38100 | 38050 | 38150 | 38050 | 10306 |
| 237 | 20230727 | 145400 | 124572425300 | 38050 | 38000 | 38100 | 38000 | 14802 |
| 238 | 20230727 | 145300 | 124009336000 | 38000 | 38000 | 38150 | 38000 | 29934 |
| 239 | 20230727 | 145200 | 122870888150 | 38050 | 38050 | 38100 | 38000 | 32270 |
| 240 | 20230727 | 145100 | 121643059450 | 38050 | 38150 | 38150 | 38050 | 33035 |
| 241 | 20230727 | 145000 | 120385153200 | 38100 | 38200 | 38250 | 38100 | 27390 |
| 242 | 20230727 | 144900 | 119340172600 | 38200 | 38200 | 38250 | 38200 | 17098 |
| 243 | 20230727 | 144800 | 118686841850 | 38250 | 38200 | 38300 | 38200 | 11478 |
| 244 | 20230727 | 144700 | 118248145850 | 38200 | 38200 | 38300 | 38200 | 9878 |
| 245 | 20230727 | 144600 | 117870602700 | 38200 | 38200 | 38300 | 38200 | 12724 |
| 246 | 20230727 | 144500 | 117384194950 | 38200 | 38200 | 38300 | 38200 | 11876 |
| 247 | 20230727 | 144400 | 116930203350 | 38250 | 38300 | 38300 | 38200 | 15833 |
| 248 | 20230727 | 144300 | 116324405400 | 38300 | 38300 | 38350 | 38250 | 10044 |
| 249 | 20230727 | 144200 | 115940029000 | 38300 | 38250 | 38350 | 38250 | 10509 |
| 250 | 20230727 | 144100 | 115537352650 | 38250 | 38250 | 38350 | 38200 | 14953 |
| 251 | 20230727 | 144000 | 114965221600 | 38250 | 38350 | 38350 | 38250 | 17910 |
| 252 | 20230727 | 143900 | 114279564150 | 38300 | 38400 | 38400 | 38300 | 13364 |
| 253 | 20230727 | 143800 | 113767095400 | 38400 | 38400 | 38450 | 38350 | 12800 |
| 254 | 20230727 | 143700 | 113275509400 | 38450 | 38500 | 38550 | 38400 | 20503 |
| 255 | 20230727 | 143600 | 112486910750 | 38500 | 38500 | 38600 | 38500 | 12255 |
| 256 | 20230727 | 143500 | 112014801600 | 38500 | 38600 | 38600 | 38500 | 12327 |
| 257 | 20230727 | 143400 | 111539615000 | 38600 | 38600 | 38650 | 38550 | 10036 |
| 258 | 20230727 | 143300 | 111152465450 | 38550 | 38550 | 38650 | 38550 | 15309 |
| 259 | 20230727 | 143200 | 110561986950 | 38550 | 38550 | 38600 | 38550 | 13162 |
| 260 | 20230727 | 143100 | 110054346650 | 38600 | 38550 | 38650 | 38550 | 13217 |
| 261 | 20230727 | 143000 | 109544455550 | 38550 | 38550 | 38600 | 38500 | 11225 |
| 262 | 20230727 | 142900 | 109111829100 | 38550 | 38550 | 38600 | 38500 | 9746 |
| 263 | 20230727 | 142800 | 108736168100 | 38550 | 38650 | 38700 | 38500 | 17842 |
| 264 | 20230727 | 142700 | 108047694400 | 38650 | 38450 | 38650 | 38450 | 14403 |
| 265 | 20230727 | 142600 | 107492688550 | 38500 | 38500 | 38500 | 38400 | 18322 |
| 266 | 20230727 | 142500 | 106788157100 | 38500 | 38350 | 38550 | 38350 | 16607 |
| 267 | 20230727 | 142400 | 106149781200 | 38400 | 38250 | 38400 | 38200 | 16461 |
| 268 | 20230727 | 142300 | 105519403850 | 38200 | 38150 | 38250 | 38150 | 14633 |
| 269 | 20230727 | 142200 | 104960675450 | 38150 | 38150 | 38200 | 38100 | 21031 |
| 270 | 20230727 | 142100 | 104158640300 | 38150 | 38250 | 38300 | 38150 | 30041 |
| 271 | 20230727 | 142000 | 103010490550 | 38250 | 38000 | 38300 | 38000 | 33463 |
| 272 | 20230727 | 141900 | 101735056800 | 38000 | 38150 | 38200 | 38000 | 58100 |
| 273 | 20230727 | 141800 | 99521811450 | 38200 | 38400 | 38400 | 38200 | 83052 |
| 274 | 20230727 | 141700 | 96341620100 | 38400 | 38550 | 38550 | 38350 | 67475 |
| 275 | 20230727 | 141600 | 93746480250 | 38550 | 38550 | 38600 | 38550 | 16685 |
| 276 | 20230727 | 141500 | 93103045350 | 38600 | 38600 | 38700 | 38550 | 25907 |
| 277 | 20230727 | 141400 | 92102716900 | 38650 | 38600 | 38700 | 38600 | 16430 |
| 278 | 20230727 | 141300 | 91467994450 | 38600 | 38600 | 38650 | 38600 | 13406 |
| 279 | 20230727 | 141200 | 90950298400 | 38600 | 38550 | 38750 | 38550 | 17804 |
| 280 | 20230727 | 141100 | 90263198150 | 38550 | 38750 | 38800 | 38550 | 60000 |
| 281 | 20230727 | 141000 | 87943306800 | 38750 | 38750 | 38800 | 38700 | 14305 |
| 282 | 20230727 | 140900 | 87389143550 | 38750 | 38750 | 38850 | 38700 | 25699 |
| 283 | 20230727 | 140800 | 86393306050 | 38750 | 38600 | 38850 | 38600 | 23198 |
| 284 | 20230727 | 140700 | 85495258100 | 38600 | 38500 | 38650 | 38400 | 48306 |
| 285 | 20230727 | 140600 | 83635674750 | 38550 | 38750 | 38750 | 38500 | 71184 |
| 286 | 20230727 | 140500 | 80890858550 | 38700 | 38800 | 38850 | 38650 | 43905 |
| 287 | 20230727 | 140400 | 79190260200 | 38800 | 39150 | 39200 | 38800 | 100758 |
| 288 | 20230727 | 140300 | 75262443250 | 39100 | 39100 | 39200 | 39100 | 12060 |
| 289 | 20230727 | 140200 | 74790591350 | 39150 | 39150 | 39200 | 39100 | 9737 |
| 290 | 20230727 | 140100 | 74409438500 | 39150 | 39200 | 39250 | 39100 | 13017 |
| 291 | 20230727 | 140000 | 73899582800 | 39100 | 39050 | 39200 | 39000 | 10574 |
| 292 | 20230727 | 135900 | 73486172200 | 39050 | 39000 | 39100 | 39000 | 18614 |
| 293 | 20230727 | 135800 | 72759437450 | 39050 | 39100 | 39100 | 39000 | 21649 |
| 294 | 20230727 | 135700 | 71914258450 | 39050 | 39200 | 39250 | 39050 | 49884 |
| 295 | 20230727 | 135600 | 69961280250 | 39200 | 39200 | 39200 | 39100 | 19133 |
| 296 | 20230727 | 135500 | 69212062050 | 39200 | 39100 | 39200 | 39050 | 23288 |
| 297 | 20230727 | 135400 | 68301507950 | 39100 | 38900 | 39100 | 38900 | 53199 |
| 298 | 20230727 | 135300 | 66226899700 | 38900 | 38900 | 38950 | 38850 | 17157 |
| 299 | 20230727 | 135200 | 65559262250 | 38950 | 38850 | 39000 | 38850 | 19015 |
| 300 | 20230727 | 135100 | 64818954600 | 38900 | 38900 | 39000 | 38800 | 27940 |
| 301 | 20230727 | 135000 | 63731266450 | 38950 | 39150 | 39150 | 38800 | 51844 |
| 302 | 20230727 | 134900 | 61710617900 | 39100 | 38850 | 39150 | 38800 | 32789 |
| 303 | 20230727 | 134800 | 60430666550 | 38850 | 38800 | 38950 | 38650 | 55662 |
| 304 | 20230727 | 134700 | 58272664350 | 38800 | 38550 | 39100 | 38500 | 77007 |
| 305 | 20230727 | 134600 | 55283728000 | 38550 | 38600 | 38650 | 38300 | 94035 |
| 306 | 20230727 | 134500 | 51664236950 | 38600 | 38750 | 38800 | 38600 | 43997 |
| 307 | 20230727 | 134400 | 49961795350 | 38750 | 38950 | 39000 | 38700 | 66434 |
| 308 | 20230727 | 134300 | 47382112700 | 39000 | 38900 | 39050 | 38850 | 30867 |
| 309 | 20230727 | 134200 | 46179990600 | 38950 | 39100 | 39300 | 38800 | 83140 |
| 310 | 20230727 | 134100 | 42932545000 | 39050 | 39200 | 39250 | 38900 | 75091 |
| 311 | 20230727 | 134000 | 39999633050 | 39200 | 39450 | 39900 | 39100 | 76839 |
| 312 | 20230727 | 133900 | 36963845450 | 39450 | 40200 | 40200 | 39050 | 77589 |
| 313 | 20230727 | 133800 | 33880050300 | 40200 | 40300 | 40350 | 40150 | 22659 |
| 314 | 20230727 | 133700 | 32968189850 | 40300 | 40850 | 40850 | 40300 | 39924 |
| 315 | 20230727 | 133600 | 31346989650 | 40850 | 41150 | 41150 | 40800 | 33473 |
| 316 | 20230727 | 133500 | 29974736150 | 41150 | 41150 | 41200 | 41050 | 10578 |
| 317 | 20230727 | 133400 | 29539792200 | 41100 | 41300 | 41300 | 41000 | 22139 |
| 318 | 20230727 | 133300 | 28629183150 | 41300 | 41500 | 41500 | 41300 | 6282 |
| 319 | 20230727 | 133200 | 28369532600 | 41450 | 41500 | 41500 | 41400 | 945 |
| 320 | 20230727 | 133100 | 28330349100 | 41500 | 41350 | 41650 | 41300 | 16056 |
| 321 | 20230727 | 133000 | 27664340000 | 41350 | 41200 | 41400 | 41150 | 5811 |
| 322 | 20230727 | 132900 | 27424411900 | 41200 | 41300 | 41350 | 41150 | 6856 |
| 323 | 20230727 | 132800 | 27141742500 | 41050 | 41650 | 41700 | 41050 | 46523 |
| 324 | 20230727 | 132700 | 25212879750 | 41700 | 41750 | 41800 | 41650 | 14248 |
| 325 | 20230727 | 132600 | 24618839350 | 41800 | 41950 | 41950 | 41700 | 21811 |
| 326 | 20230727 | 132500 | 23707040350 | 41950 | 42050 | 42050 | 41900 | 7304 |
| 327 | 20230727 | 132400 | 23400465900 | 42050 | 42100 | 42100 | 42050 | 1146 |
| 328 | 20230727 | 132300 | 23352263850 | 42050 | 42100 | 42100 | 42050 | 2510 |
| 329 | 20230727 | 132200 | 23246681600 | 42050 | 42100 | 42100 | 42050 | 1922 |
| 330 | 20230727 | 132100 | 23165779300 | 42100 | 41950 | 42100 | 41950 | 8852 |
| 331 | 20230727 | 132000 | 22793993450 | 41950 | 41900 | 41950 | 41900 | 548 |
| 332 | 20230727 | 131900 | 22771016600 | 41950 | 41900 | 41950 | 41900 | 886 |
| 333 | 20230727 | 131800 | 22733867400 | 41950 | 41900 | 41950 | 41900 | 534 |
| 334 | 20230727 | 131700 | 22711484000 | 41900 | 41850 | 41950 | 41850 | 2132 |
| 335 | 20230727 | 131600 | 22622148200 | 41900 | 41900 | 41900 | 41850 | 1581 |
| 336 | 20230727 | 131500 | 22555962250 | 41900 | 41950 | 41950 | 41850 | 3517 |
| 337 | 20230727 | 131400 | 22408590400 | 41950 | 41950 | 41950 | 41900 | 312 |
| 338 | 20230727 | 131300 | 22395509050 | 41950 | 41900 | 41950 | 41900 | 514 |
| 339 | 20230727 | 131200 | 22373969050 | 41950 | 41900 | 41950 | 41900 | 453 |
| 340 | 20230727 | 131100 | 22354976800 | 41900 | 41800 | 41950 | 41800 | 4400 |
| 341 | 20230727 | 131000 | 22170634750 | 41800 | 41900 | 41900 | 41800 | 1932 |
| 342 | 20230727 | 130900 | 22089767600 | 41900 | 41800 | 41900 | 41800 | 1629 |
| 343 | 20230727 | 130800 | 22021602600 | 41850 | 41850 | 41850 | 41800 | 579 |
| 344 | 20230727 | 130700 | 21997384450 | 41850 | 41750 | 41850 | 41750 | 1443 |
| 345 | 20230727 | 130600 | 21937080450 | 41800 | 41850 | 41850 | 41750 | 5550 |
| 346 | 20230727 | 130500 | 21705076950 | 41850 | 41800 | 41850 | 41750 | 1292 |
| 347 | 20230727 | 130400 | 21651078600 | 41750 | 41800 | 41850 | 41750 | 3309 |
| 348 | 20230727 | 130300 | 21512776700 | 41800 | 41900 | 41900 | 41800 | 747 |
| 349 | 20230727 | 130200 | 21481515100 | 41900 | 41850 | 41900 | 41850 | 495 |
| 350 | 20230727 | 130100 | 21460798750 | 41900 | 41850 | 41900 | 41850 | 305 |
| 351 | 20230727 | 130000 | 21448028450 | 41850 | 41850 | 41900 | 41800 | 360 |
| 352 | 20230727 | 125900 | 21432956500 | 41800 | 41850 | 41900 | 41800 | 4308 |
| 353 | 20230727 | 125800 | 21252661000 | 41850 | 41850 | 41850 | 41800 | 285 |
| 354 | 20230727 | 125700 | 21240739500 | 41850 | 41800 | 41850 | 41800 | 468 |
| 355 | 20230727 | 125600 | 21221169650 | 41800 | 41800 | 41850 | 41750 | 689 |
| 356 | 20230727 | 125500 | 21192371250 | 41850 | 41800 | 41850 | 41750 | 671 |
| 357 | 20230727 | 125400 | 21164321850 | 41800 | 41750 | 41800 | 41750 | 933 |
| 358 | 20230727 | 125300 | 21125358200 | 41700 | 41750 | 41750 | 41700 | 2142 |
| 359 | 20230727 | 125200 | 21035980150 | 41700 | 41750 | 41750 | 41700 | 539 |
| 360 | 20230727 | 125100 | 21013489150 | 41700 | 41750 | 41750 | 41700 | 333 |
| 361 | 20230727 | 125000 | 20999596150 | 41750 | 41750 | 41750 | 41700 | 322 |
| 362 | 20230727 | 124900 | 20986160400 | 41650 | 41700 | 41750 | 41650 | 2438 |
| 363 | 20230727 | 124800 | 20884490000 | 41700 | 41750 | 41800 | 41700 | 3801 |
| 364 | 20230727 | 124700 | 20725957000 | 41750 | 41800 | 41850 | 41750 | 1191 |
| 365 | 20230727 | 124600 | 20676220450 | 41800 | 41800 | 41850 | 41750 | 415 |
| 366 | 20230727 | 124500 | 20658869900 | 41850 | 41750 | 41850 | 41700 | 699 |
| 367 | 20230727 | 124400 | 20629663550 | 41750 | 41750 | 41750 | 41700 | 976 |
| 368 | 20230727 | 124300 | 20588921350 | 41750 | 41850 | 41850 | 41750 | 4458 |
| 369 | 20230727 | 124200 | 20402581700 | 41850 | 41850 | 41900 | 41850 | 1150 |
| 370 | 20230727 | 124100 | 20354405050 | 41850 | 41950 | 41950 | 41750 | 2950 |
| 371 | 20230727 | 124000 | 20230896700 | 41800 | 41900 | 41950 | 41800 | 2506 |
| 372 | 20230727 | 123900 | 20126060800 | 41900 | 41850 | 41900 | 41850 | 611 |
| 373 | 20230727 | 123800 | 20100466850 | 41900 | 41850 | 41900 | 41850 | 131 |
| 374 | 20230727 | 123700 | 20094984250 | 41850 | 41850 | 41900 | 41800 | 754 |
| 375 | 20230727 | 123600 | 20063427000 | 41850 | 41850 | 41900 | 41800 | 720 |
| 376 | 20230727 | 123500 | 20033284350 | 41850 | 41850 | 41900 | 41800 | 1211 |
| 377 | 20230727 | 123400 | 19982580250 | 41850 | 41700 | 41850 | 41650 | 2131 |
| 378 | 20230727 | 123300 | 19893630700 | 41700 | 41700 | 41700 | 41650 | 1598 |
| 379 | 20230727 | 123200 | 19827004150 | 41750 | 41750 | 41750 | 41700 | 1013 |
| 380 | 20230727 | 123100 | 19784738950 | 41700 | 41750 | 41750 | 41700 | 274 |
| 381 | 20230727 | 123000 | 19773312100 | 41750 | 41750 | 41750 | 41700 | 960 |
| 382 | 20230727 | 122900 | 19733241550 | 41750 | 41750 | 41800 | 41700 | 1760 |
| 383 | 20230727 | 122800 | 19659817350 | 41750 | 41800 | 41800 | 41750 | 1237 |
| 384 | 20230727 | 122700 | 19608171350 | 41800 | 41750 | 41800 | 41750 | 734 |
| 385 | 20230727 | 122600 | 19577514350 | 41750 | 41750 | 41850 | 41700 | 914 |
| 386 | 20230727 | 122500 | 19539336250 | 41800 | 41700 | 41850 | 41700 | 2603 |
| 387 | 20230727 | 122400 | 19430549100 | 41750 | 41650 | 41750 | 41650 | 2123 |
| 388 | 20230727 | 122300 | 19342021900 | 41650 | 41700 | 41700 | 41650 | 859 |
| 389 | 20230727 | 122200 | 19306207200 | 41650 | 41650 | 41700 | 41650 | 431 |
| 390 | 20230727 | 122100 | 19288243550 | 41700 | 41700 | 41700 | 41650 | 442 |
| 391 | 20230727 | 122000 | 19269822900 | 41700 | 41700 | 41700 | 41650 | 299 |
| 392 | 20230727 | 121900 | 19257357100 | 41700 | 41600 | 41700 | 41600 | 1580 |
| 393 | 20230727 | 121800 | 19191544050 | 41650 | 41700 | 41700 | 41600 | 6929 |
| 394 | 20230727 | 121700 | 18903212000 | 41650 | 41650 | 41700 | 41650 | 1424 |
| 395 | 20230727 | 121600 | 18843900900 | 41650 | 41700 | 41700 | 41650 | 1359 |
| 396 | 20230727 | 121500 | 18787289350 | 41700 | 41750 | 41750 | 41650 | 2647 |
| 397 | 20230727 | 121400 | 18677003150 | 41750 | 41650 | 41750 | 41650 | 4324 |
| 398 | 20230727 | 121300 | 18496692250 | 41650 | 41700 | 41700 | 41650 | 468 |
| 399 | 20230727 | 121200 | 18477191300 | 41650 | 41650 | 41700 | 41650 | 1027 |
| 400 | 20230727 | 121100 | 18434392000 | 41650 | 41750 | 41750 | 41600 | 4826 |
| 401 | 20230727 | 121000 | 18233328500 | 41700 | 41750 | 41750 | 41700 | 1152 |
| 402 | 20230727 | 120900 | 18185234050 | 41750 | 41750 | 41800 | 41700 | 6841 |
| 403 | 20230727 | 120800 | 17899713250 | 41750 | 41800 | 41800 | 41750 | 935 |
| 404 | 20230727 | 120700 | 17860650250 | 41800 | 41800 | 41850 | 41750 | 477 |
| 405 | 20230727 | 120600 | 17840713500 | 41800 | 41850 | 41900 | 41800 | 4208 |
| 406 | 20230727 | 120500 | 17664770300 | 41850 | 41850 | 41850 | 41800 | 932 |
| 407 | 20230727 | 120400 | 17625767000 | 41850 | 41800 | 41850 | 41800 | 1943 |
| 408 | 20230727 | 120300 | 17544512100 | 41850 | 41800 | 41850 | 41750 | 882 |
| 409 | 20230727 | 120200 | 17507632550 | 41800 | 41800 | 41850 | 41750 | 1634 |
| 410 | 20230727 | 120100 | 17439334500 | 41850 | 41800 | 41850 | 41750 | 1388 |
| 411 | 20230727 | 120000 | 17381320950 | 41750 | 41800 | 41800 | 41750 | 3556 |
| 412 | 20230727 | 115900 | 17232842000 | 41800 | 41850 | 41850 | 41800 | 5185 |
| 413 | 20230727 | 115800 | 17016075350 | 41850 | 41950 | 41950 | 41800 | 8055 |
| 414 | 20230727 | 115700 | 16678870250 | 41950 | 41950 | 42000 | 41900 | 180 |
| 415 | 20230727 | 115600 | 16671319950 | 41950 | 41950 | 42000 | 41950 | 959 |
| 416 | 20230727 | 115500 | 16631084400 | 42000 | 41950 | 42000 | 41950 | 84 |
| 417 | 20230727 | 115400 | 16627558550 | 42000 | 42000 | 42000 | 41900 | 1490 |
| 418 | 20230727 | 115300 | 16565060550 | 41950 | 42050 | 42050 | 41950 | 2322 |
| 419 | 20230727 | 115200 | 16467616600 | 42000 | 42050 | 42050 | 42000 | 620 |
| 420 | 20230727 | 115100 | 16441564900 | 42050 | 42100 | 42100 | 41950 | 2247 |
| 421 | 20230727 | 115000 | 16347175500 | 42050 | 42100 | 42100 | 42050 | 1806 |
| 422 | 20230727 | 114900 | 16271196500 | 42100 | 42150 | 42150 | 42100 | 1521 |
| 423 | 20230727 | 114800 | 16207151300 | 42150 | 42150 | 42150 | 42050 | 1376 |
| 424 | 20230727 | 114700 | 16149229450 | 42100 | 42100 | 42100 | 42050 | 572 |
| 425 | 20230727 | 114600 | 16125150200 | 42100 | 42050 | 42100 | 42050 | 581 |
| 426 | 20230727 | 114500 | 16100692400 | 42100 | 42100 | 42100 | 42050 | 514 |
| 427 | 20230727 | 114400 | 16079061500 | 42050 | 42050 | 42100 | 42050 | 406 |
| 428 | 20230727 | 114300 | 16061972050 | 42050 | 42000 | 42100 | 42000 | 981 |
| 429 | 20230727 | 114200 | 16020745100 | 42050 | 42050 | 42100 | 42000 | 662 |
| 430 | 20230727 | 114100 | 15992904300 | 42050 | 42100 | 42100 | 42000 | 2982 |
| 431 | 20230727 | 114000 | 15867507700 | 42100 | 42050 | 42100 | 42050 | 629 |
| 432 | 20230727 | 113900 | 15841036800 | 42100 | 42100 | 42100 | 42050 | 291 |
| 433 | 20230727 | 113800 | 15828786100 | 42050 | 42100 | 42100 | 42050 | 180 |
| 434 | 20230727 | 113700 | 15821214450 | 42100 | 42100 | 42100 | 42050 | 622 |
| 435 | 20230727 | 113600 | 15795029300 | 42100 | 42100 | 42150 | 42050 | 862 |
| 436 | 20230727 | 113500 | 15758744450 | 42100 | 42050 | 42100 | 42050 | 775 |
| 437 | 20230727 | 113400 | 15726118600 | 42100 | 42100 | 42150 | 42050 | 190 |
| 438 | 20230727 | 113300 | 15718124100 | 42050 | 42100 | 42150 | 42050 | 2643 |
| 439 | 20230727 | 113200 | 15606871200 | 42100 | 42050 | 42100 | 42050 | 563 |
| 440 | 20230727 | 113100 | 15583196150 | 42000 | 42000 | 42000 | 41950 | 1985 |
| 441 | 20230727 | 113000 | 15499839450 | 42000 | 42000 | 42000 | 41950 | 406 |
| 442 | 20230727 | 112900 | 15482797500 | 42000 | 41950 | 42000 | 41950 | 957 |
| 443 | 20230727 | 112800 | 15442641500 | 41950 | 41950 | 42000 | 41900 | 2618 |
| 444 | 20230727 | 112700 | 15332846750 | 41950 | 41950 | 42000 | 41950 | 2135 |
| 445 | 20230727 | 112600 | 15243279800 | 42000 | 42000 | 42000 | 41950 | 1081 |
| 446 | 20230727 | 112500 | 15197898850 | 42050 | 42000 | 42050 | 42000 | 6289 |
| 447 | 20230727 | 112400 | 14933758750 | 42000 | 42050 | 42050 | 42000 | 1798 |
| 448 | 20230727 | 112300 | 14858193450 | 42050 | 42100 | 42100 | 42000 | 2254 |
| 449 | 20230727 | 112200 | 14763415200 | 42100 | 42100 | 42100 | 42050 | 317 |
| 450 | 20230727 | 112100 | 14750080750 | 42100 | 42050 | 42100 | 42050 | 410 |
| 451 | 20230727 | 112000 | 14732823700 | 42050 | 42100 | 42100 | 42050 | 291 |
| 452 | 20230727 | 111900 | 14720577200 | 42100 | 42050 | 42100 | 42050 | 836 |
| 453 | 20230727 | 111800 | 14685412850 | 42100 | 42100 | 42100 | 42050 | 349 |
| 454 | 20230727 | 111700 | 14670733600 | 42050 | 42050 | 42100 | 42050 | 965 |
| 455 | 20230727 | 111600 | 14630153600 | 42100 | 42050 | 42100 | 42000 | 1747 |
| 456 | 20230727 | 111500 | 14556689500 | 42100 | 42100 | 42100 | 42050 | 4413 |
| 457 | 20230727 | 111400 | 14371116350 | 42100 | 42100 | 42150 | 42050 | 2602 |
| 458 | 20230727 | 111300 | 14261567950 | 42100 | 42100 | 42150 | 42050 | 3296 |
| 459 | 20230727 | 111200 | 14122803550 | 42150 | 42150 | 42200 | 42100 | 2326 |
| 460 | 20230727 | 111100 | 14024728550 | 42200 | 42150 | 42200 | 42150 | 827 |
| 461 | 20230727 | 111000 | 13989830150 | 42200 | 42150 | 42200 | 42100 | 920 |
| 462 | 20230727 | 110900 | 13951050900 | 42150 | 42150 | 42150 | 42100 | 643 |
| 463 | 20230727 | 110800 | 13923953750 | 42150 | 42150 | 42200 | 42100 | 1422 |
| 464 | 20230727 | 110700 | 13864016050 | 42150 | 42150 | 42200 | 42150 | 557 |
| 465 | 20230727 | 110600 | 13840515350 | 42200 | 42200 | 42200 | 42150 | 940 |
| 466 | 20230727 | 110500 | 13800849900 | 42200 | 42200 | 42200 | 42150 | 582 |
| 467 | 20230727 | 110400 | 13776290900 | 42150 | 42200 | 42200 | 42150 | 529 |
| 468 | 20230727 | 110300 | 13753986500 | 42200 | 42150 | 42200 | 42150 | 2979 |
| 469 | 20230727 | 110200 | 13628391800 | 42100 | 42150 | 42150 | 42050 | 5308 |
| 470 | 20230727 | 110100 | 13404924350 | 42150 | 42200 | 42250 | 42150 | 3493 |
| 471 | 20230727 | 110000 | 13257593700 | 42250 | 42250 | 42250 | 42200 | 95 |
| 472 | 20230727 | 105900 | 13253581250 | 42200 | 42300 | 42350 | 42200 | 3739 |
| 473 | 20230727 | 105800 | 13095559350 | 42300 | 42250 | 42300 | 42250 | 642 |
| 474 | 20230727 | 105700 | 13068415400 | 42250 | 42300 | 42300 | 42250 | 1857 |
| 475 | 20230727 | 105600 | 12989876300 | 42300 | 42350 | 42350 | 42300 | 265 |
| 476 | 20230727 | 105500 | 12978662950 | 42350 | 42300 | 42350 | 42300 | 535 |
| 477 | 20230727 | 105400 | 12956008800 | 42350 | 42500 | 42500 | 42350 | 6493 |
| 478 | 20230727 | 105300 | 12680605050 | 42450 | 42450 | 42500 | 42450 | 991 |
| 479 | 20230727 | 105200 | 12638502350 | 42500 | 42500 | 42500 | 42450 | 532 |
| 480 | 20230727 | 105100 | 12615894050 | 42450 | 42450 | 42500 | 42450 | 507 |
| 481 | 20230727 | 105000 | 12594369000 | 42450 | 42500 | 42500 | 42450 | 319 |
| 482 | 20230727 | 104900 | 12580814950 | 42450 | 42450 | 42500 | 42450 | 784 |
| 483 | 20230727 | 104800 | 12547532850 | 42450 | 42400 | 42500 | 42400 | 6525 |
| 484 | 20230727 | 104700 | 12270537800 | 42450 | 42400 | 42450 | 42400 | 194 |
| 485 | 20230727 | 104600 | 12262309250 | 42450 | 42400 | 42450 | 42400 | 2719 |
| 486 | 20230727 | 104500 | 12147020300 | 42350 | 42350 | 42400 | 42350 | 254 |
| 487 | 20230727 | 104400 | 12136257550 | 42400 | 42350 | 42400 | 42350 | 119 |
| 488 | 20230727 | 104300 | 12131216150 | 42350 | 42350 | 42400 | 42350 | 1281 |
| 489 | 20230727 | 104200 | 12076961150 | 42350 | 42350 | 42350 | 42300 | 402 |
| 490 | 20230727 | 104100 | 12059944200 | 42350 | 42300 | 42350 | 42300 | 695 |
| 491 | 20230727 | 104000 | 12030533300 | 42300 | 42250 | 42300 | 42250 | 1380 |
| 492 | 20230727 | 103900 | 11972160800 | 42250 | 42250 | 42300 | 42250 | 871 |
| 493 | 20230727 | 103800 | 11935357400 | 42300 | 42300 | 42350 | 42250 | 258 |
| 494 | 20230727 | 103700 | 11924438100 | 42300 | 42350 | 42350 | 42300 | 2056 |
| 495 | 20230727 | 103600 | 11837400700 | 42350 | 42350 | 42400 | 42350 | 165 |
| 496 | 20230727 | 103500 | 11830409900 | 42400 | 42400 | 42400 | 42350 | 169 |
| 497 | 20230727 | 103400 | 11823244350 | 42400 | 42400 | 42400 | 42350 | 1158 |
| 498 | 20230727 | 103300 | 11774146650 | 42400 | 42350 | 42400 | 42300 | 1066 |
| 499 | 20230727 | 103200 | 11728982550 | 42350 | 42350 | 42350 | 42350 | 919 |
| 500 | 20230727 | 103100 | 11690062900 | 42400 | 42300 | 42400 | 42300 | 2195 |
| 501 | 20230727 | 103000 | 11597108700 | 42300 | 42300 | 42300 | 42250 | 785 |
| 502 | 20230727 | 102900 | 11563913300 | 42300 | 42300 | 42300 | 42250 | 754 |
| 503 | 20230727 | 102800 | 11532020250 | 42300 | 42250 | 42300 | 42200 | 2003 |
| 504 | 20230727 | 102700 | 11447320650 | 42250 | 42250 | 42250 | 42200 | 1301 |
| 505 | 20230727 | 102600 | 11392383500 | 42250 | 42250 | 42250 | 42200 | 882 |
| 506 | 20230727 | 102500 | 11355119100 | 42250 | 42250 | 42250 | 42200 | 801 |
| 507 | 20230727 | 102400 | 11321277200 | 42300 | 42250 | 42300 | 42200 | 2630 |
| 508 | 20230727 | 102300 | 11210112000 | 42200 | 42250 | 42250 | 42200 | 634 |
| 509 | 20230727 | 102200 | 11183349650 | 42250 | 42200 | 42250 | 42200 | 145 |
| 510 | 20230727 | 102100 | 11177228000 | 42200 | 42250 | 42300 | 42200 | 276 |
| 511 | 20230727 | 102000 | 11165568650 | 42300 | 42300 | 42300 | 42250 | 1897 |
| 512 | 20230727 | 101900 | 11085414850 | 42250 | 42350 | 42400 | 42250 | 7814 |
| 513 | 20230727 | 101800 | 10754614700 | 42350 | 42400 | 42400 | 42350 | 172 |
| 514 | 20230727 | 101700 | 10747327150 | 42400 | 42400 | 42400 | 42350 | 540 |
| 515 | 20230727 | 101600 | 10724432200 | 42400 | 42400 | 42450 | 42350 | 1412 |
| 516 | 20230727 | 101500 | 10664562000 | 42350 | 42400 | 42400 | 42350 | 223 |
| 517 | 20230727 | 101400 | 10655108700 | 42350 | 42450 | 42450 | 42350 | 581 |
| 518 | 20230727 | 101300 | 10630471400 | 42450 | 42400 | 42450 | 42350 | 1684 |
| 519 | 20230727 | 101200 | 10559065150 | 42400 | 42350 | 42450 | 42350 | 1785 |
| 520 | 20230727 | 101100 | 10483392900 | 42400 | 42350 | 42400 | 42350 | 915 |
| 521 | 20230727 | 101000 | 10444641950 | 42350 | 42300 | 42350 | 42300 | 823 |
| 522 | 20230727 | 100900 | 10409792750 | 42350 | 42350 | 42400 | 42300 | 3117 |
| 523 | 20230727 | 100800 | 10277763750 | 42400 | 42450 | 42450 | 42400 | 1313 |
| 524 | 20230727 | 100700 | 10222090500 | 42450 | 42450 | 42450 | 42400 | 221 |
| 525 | 20230727 | 100600 | 10212709450 | 42400 | 42450 | 42450 | 42400 | 5490 |
| 526 | 20230727 | 100500 | 9979681750 | 42450 | 42450 | 42500 | 42450 | 211 |
| 527 | 20230727 | 100400 | 9970722700 | 42450 | 42500 | 42500 | 42450 | 122 |
| 528 | 20230727 | 100300 | 9965538400 | 42500 | 42400 | 42500 | 42350 | 4659 |
| 529 | 20230727 | 100200 | 9767778850 | 42400 | 42400 | 42450 | 42400 | 1958 |
| 530 | 20230727 | 100100 | 9684759600 | 42400 | 42400 | 42450 | 42400 | 2192 |
| 531 | 20230727 | 100000 | 9591817400 | 42400 | 42450 | 42450 | 42400 | 862 |
| 532 | 20230727 | 095900 | 9555261550 | 42400 | 42450 | 42450 | 42400 | 528 |
| 533 | 20230727 | 095800 | 9532866650 | 42400 | 42450 | 42450 | 42400 | 348 |
| 534 | 20230727 | 095700 | 9518104050 | 42400 | 42400 | 42450 | 42400 | 610 |
| 535 | 20230727 | 095600 | 9492233000 | 42450 | 42400 | 42450 | 42400 | 990 |
| 536 | 20230727 | 095500 | 9450213400 | 42400 | 42450 | 42450 | 42400 | 935 |
| 537 | 20230727 | 095400 | 9410560950 | 42400 | 42450 | 42450 | 42400 | 91 |
| 538 | 20230727 | 095300 | 9406702100 | 42400 | 42400 | 42450 | 42400 | 814 |
| 539 | 20230727 | 095200 | 9372180200 | 42450 | 42400 | 42450 | 42400 | 131 |
| 540 | 20230727 | 095100 | 9366623300 | 42400 | 42350 | 42500 | 42350 | 3937 |
| 541 | 20230727 | 095000 | 9199672200 | 42400 | 42450 | 42450 | 42350 | 2443 |
| 542 | 20230727 | 094900 | 9096082950 | 42400 | 42500 | 42500 | 42400 | 3827 |
| 543 | 20230727 | 094800 | 8933705150 | 42550 | 42500 | 42550 | 42500 | 1396 |
| 544 | 20230727 | 094700 | 8874367800 | 42450 | 42450 | 42550 | 42450 | 9294 |
| 545 | 20230727 | 094600 | 8479384800 | 42450 | 42450 | 42500 | 42400 | 1766 |
| 546 | 20230727 | 094500 | 8404414500 | 42450 | 42450 | 42500 | 42400 | 3447 |
| 547 | 20230727 | 094400 | 8258083700 | 42450 | 42450 | 42500 | 42450 | 2413 |
| 548 | 20230727 | 094300 | 8155537050 | 42450 | 42500 | 42500 | 42450 | 2265 |
| 549 | 20230727 | 094200 | 8059313450 | 42450 | 42450 | 42500 | 42350 | 7086 |
| 550 | 20230727 | 094100 | 7758460500 | 42400 | 42400 | 42450 | 42400 | 583 |
| 551 | 20230727 | 094000 | 7733739300 | 42400 | 42400 | 42450 | 42350 | 4063 |
| 552 | 20230727 | 093900 | 7561496200 | 42400 | 42450 | 42450 | 42400 | 241 |
| 553 | 20230727 | 093800 | 7551267550 | 42450 | 42400 | 42450 | 42400 | 1471 |
| 554 | 20230727 | 093700 | 7488854900 | 42400 | 42450 | 42500 | 42400 | 1161 |
| 555 | 20230727 | 093600 | 7439564300 | 42450 | 42500 | 42500 | 42450 | 1818 |
| 556 | 20230727 | 093500 | 7362382050 | 42500 | 42500 | 42500 | 42450 | 2938 |
| 557 | 20230727 | 093400 | 7237641050 | 42500 | 42400 | 42500 | 42400 | 2791 |
| 558 | 20230727 | 093300 | 7119163900 | 42400 | 42450 | 42500 | 42400 | 4337 |
| 559 | 20230727 | 093200 | 6935053950 | 42400 | 42350 | 42450 | 42300 | 8133 |
| 560 | 20230727 | 093100 | 6590201000 | 42350 | 42200 | 42400 | 42200 | 12305 |
| 561 | 20230727 | 093000 | 6069495500 | 42250 | 42300 | 42350 | 42200 | 2620 |
| 562 | 20230727 | 092900 | 5958851900 | 42300 | 42250 | 42350 | 42250 | 786 |
| 563 | 20230727 | 092800 | 5925602800 | 42200 | 42250 | 42400 | 42200 | 5867 |
| 564 | 20230727 | 092700 | 5677365150 | 42250 | 42300 | 42350 | 42200 | 4718 |
| 565 | 20230727 | 092600 | 5477842200 | 42300 | 42300 | 42350 | 42300 | 2748 |
| 566 | 20230727 | 092500 | 5361486400 | 42350 | 42300 | 42350 | 42250 | 2829 |
| 567 | 20230727 | 092400 | 5241843050 | 42300 | 42150 | 42300 | 42100 | 2061 |
| 568 | 20230727 | 092300 | 5154821400 | 42200 | 42350 | 42350 | 42100 | 9337 |
| 569 | 20230727 | 092200 | 4760602500 | 42300 | 42300 | 42400 | 42300 | 4000 |
| 570 | 20230727 | 092100 | 4591131350 | 42300 | 42250 | 42400 | 42200 | 17374 |
| 571 | 20230727 | 092000 | 3855560850 | 42300 | 42200 | 42350 | 42200 | 9458 |
| 572 | 20230727 | 091900 | 3455729450 | 42200 | 42150 | 42200 | 42100 | 3667 |
| 573 | 20230727 | 091800 | 3301197400 | 42100 | 42100 | 42150 | 42100 | 1406 |
| 574 | 20230727 | 091700 | 3241999250 | 42100 | 42100 | 42150 | 42100 | 2640 |
| 575 | 20230727 | 091600 | 3130851250 | 42100 | 42200 | 42200 | 42100 | 1883 |
| 576 | 20230727 | 091500 | 3051488700 | 42200 | 42100 | 42200 | 42100 | 3213 |
| 577 | 20230727 | 091400 | 2916049300 | 42100 | 42100 | 42150 | 42100 | 1788 |
| 578 | 20230727 | 091300 | 2840760350 | 42100 | 42100 | 42150 | 42050 | 1478 |
| 579 | 20230727 | 091200 | 2778518100 | 42100 | 42100 | 42100 | 42050 | 1526 |
| 580 | 20230727 | 091100 | 2714302000 | 42100 | 42000 | 42100 | 41950 | 4381 |
| 581 | 20230727 | 091000 | 2530124550 | 41950 | 41850 | 42000 | 41800 | 3952 |
| 582 | 20230727 | 090900 | 2364477000 | 41850 | 41850 | 41850 | 41800 | 3364 |
| 583 | 20230727 | 090800 | 2223857850 | 41800 | 41800 | 41900 | 41750 | 1919 |
| 584 | 20230727 | 090700 | 2143544750 | 41850 | 41850 | 41900 | 41750 | 14359 |
| 585 | 20230727 | 090600 | 1543048850 | 41850 | 42000 | 42000 | 41800 | 6035 |
| 586 | 20230727 | 090500 | 1290210050 | 41950 | 41750 | 42000 | 41750 | 4466 |
| 587 | 20230727 | 090400 | 1103028150 | 41800 | 41950 | 41950 | 41700 | 2978 |
| 588 | 20230727 | 090300 | 978619700 | 41900 | 41950 | 42100 | 41900 | 4252 |
| 589 | 20230727 | 090200 | 800007550 | 41950 | 41750 | 42050 | 41750 | 7640 |
| 590 | 20230727 | 090100 | 480147350 | 41650 | 41750 | 41800 | 41600 | 6621 |
| 591 | 20230727 | 090000 | 204425950 | 41800 | 41650 | 41800 | 41650 | 4875 |