34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 3 | 20230727 | 185900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20230727 | 185800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20230727 | 185700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20230727 | 185600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20230727 | 185500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20230727 | 185400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20230727 | 185300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20230727 | 185200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20230727 | 185100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20230727 | 185000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20230727 | 184900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20230727 | 184800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20230727 | 184700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20230727 | 184600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20230727 | 184500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20230727 | 184400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20230727 | 184300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20230727 | 184200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20230727 | 184100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20230727 | 184000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20230727 | 183900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20230727 | 183800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20230727 | 183700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20230727 | 183600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20230727 | 183500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20230727 | 183400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20230727 | 183300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20230727 | 183200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20230727 | 183100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20230727 | 183000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 33 | 20230727 | 182900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20230727 | 182800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20230727 | 182700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20230727 | 182600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20230727 | 182500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20230727 | 182400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20230727 | 182300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20230727 | 182200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20230727 | 182100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20230727 | 182000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20230727 | 181900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20230727 | 181800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20230727 | 181700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20230727 | 181600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20230727 | 181500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20230727 | 181400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20230727 | 181300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20230727 | 181200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20230727 | 181100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20230727 | 181000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20230727 | 180900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20230727 | 180800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20230727 | 180700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20230727 | 180600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20230727 | 180500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20230727 | 180400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20230727 | 180300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20230727 | 180200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20230727 | 180100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20230727 | 180000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 63 | 20230727 | 175900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20230727 | 175800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20230727 | 175700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20230727 | 175600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20230727 | 175500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20230727 | 175400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20230727 | 175300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20230727 | 175200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20230727 | 175100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20230727 | 175000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20230727 | 174900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20230727 | 174800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20230727 | 174700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20230727 | 174600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20230727 | 174500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20230727 | 174400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20230727 | 174300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20230727 | 174200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20230727 | 174100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20230727 | 174000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20230727 | 173900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20230727 | 173800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20230727 | 173700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20230727 | 173600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20230727 | 173500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20230727 | 173400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20230727 | 173300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20230727 | 173200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20230727 | 173100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20230727 | 173000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 93 | 20230727 | 172900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20230727 | 172800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20230727 | 172700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20230727 | 172600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20230727 | 172500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20230727 | 172400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20230727 | 172300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20230727 | 172200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20230727 | 172100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20230727 | 172000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20230727 | 171900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20230727 | 171800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20230727 | 171700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20230727 | 171600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20230727 | 171500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20230727 | 171400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20230727 | 171300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20230727 | 171200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20230727 | 171100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20230727 | 171000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20230727 | 170900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20230727 | 170800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20230727 | 170700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20230727 | 170600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20230727 | 170500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20230727 | 170400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20230727 | 170300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20230727 | 170200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20230727 | 170100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20230727 | 170000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 123 | 20230727 | 165900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20230727 | 165800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20230727 | 165700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20230727 | 165600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20230727 | 165500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20230727 | 165400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20230727 | 165300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20230727 | 165200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20230727 | 165100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20230727 | 165000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20230727 | 164900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20230727 | 164800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20230727 | 164700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20230727 | 164600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20230727 | 164500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20230727 | 164400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20230727 | 164300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20230727 | 164200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20230727 | 164100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20230727 | 164000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20230727 | 163900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20230727 | 163800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20230727 | 163700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20230727 | 163600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20230727 | 163500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20230727 | 163400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20230727 | 163300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20230727 | 163200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20230727 | 163100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20230727 | 163000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 153 | 20230727 | 162900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20230727 | 162800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20230727 | 162700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20230727 | 162600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20230727 | 162500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20230727 | 162400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20230727 | 162300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20230727 | 162200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20230727 | 162100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20230727 | 162000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20230727 | 161900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20230727 | 161800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20230727 | 161700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20230727 | 161600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20230727 | 161500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20230727 | 161400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20230727 | 161300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20230727 | 161200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20230727 | 161100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20230727 | 161000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20230727 | 160900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20230727 | 160800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20230727 | 160700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20230727 | 160600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20230727 | 160500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20230727 | 160400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20230727 | 160300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20230727 | 160200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20230727 | 160100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20230727 | 160000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 81882 |
| 183 | 20230727 | 155900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20230727 | 155800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20230727 | 155700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20230727 | 155600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20230727 | 155500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20230727 | 155400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20230727 | 155300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20230727 | 155200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20230727 | 155100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20230727 | 155000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20230727 | 154900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20230727 | 154800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20230727 | 154700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20230727 | 154600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20230727 | 154500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20230727 | 154400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20230727 | 154300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20230727 | 154200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20230727 | 154100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20230727 | 154000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20230727 | 153900 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20230727 | 153800 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20230727 | 153700 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20230727 | 153600 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20230727 | 153500 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20230727 | 153400 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20230727 | 153300 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20230727 | 153200 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20230727 | 153100 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20230727 | 153000 | 528260740400 | 28450 | 28450 | 28450 | 28450 | 163764 |
| 213 | 20230727 | 152900 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20230727 | 152800 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20230727 | 152700 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20230727 | 152600 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20230727 | 152500 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20230727 | 152400 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20230727 | 152300 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20230727 | 152200 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20230727 | 152100 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20230727 | 152000 | 525931197500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20230727 | 151900 | 525931197500 | 28350 | 28250 | 28400 | 28150 | 53386 |
| 224 | 20230727 | 151800 | 524422921250 | 28200 | 28000 | 28300 | 27900 | 51989 |
| 225 | 20230727 | 151700 | 522959882550 | 28000 | 27950 | 28100 | 27900 | 72313 |
| 226 | 20230727 | 151600 | 520935668250 | 27900 | 27450 | 27900 | 27450 | 42896 |
| 227 | 20230727 | 151500 | 519747570300 | 27500 | 27400 | 27550 | 27350 | 56284 |
| 228 | 20230727 | 151400 | 518202355200 | 27350 | 27300 | 27400 | 27150 | 80348 |
| 229 | 20230727 | 151300 | 516009633600 | 27300 | 27600 | 27650 | 27300 | 64311 |
| 230 | 20230727 | 151200 | 514242133300 | 27600 | 27850 | 27900 | 27550 | 54032 |
| 231 | 20230727 | 151100 | 512743513450 | 27900 | 27950 | 27950 | 27800 | 31308 |
| 232 | 20230727 | 151000 | 511871024700 | 27950 | 27900 | 28000 | 27800 | 43844 |
| 233 | 20230727 | 150900 | 510647930150 | 27900 | 27750 | 28000 | 27600 | 64357 |
| 234 | 20230727 | 150800 | 508858501400 | 27750 | 27800 | 27850 | 27500 | 123074 |
| 235 | 20230727 | 150700 | 505460013050 | 27850 | 28000 | 28050 | 27800 | 127331 |
| 236 | 20230727 | 150600 | 501896504350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20230727 | 150500 | 501896504350 | 28050 | 28100 | 28100 | 28050 | 12209 |
| 238 | 20230727 | 150400 | 501553972000 | 28100 | 28050 | 28200 | 28050 | 56436 |
| 239 | 20230727 | 150300 | 499966843000 | 28050 | 28100 | 28200 | 28050 | 61940 |
| 240 | 20230727 | 150200 | 498227849000 | 28100 | 28500 | 28500 | 28100 | 56824 |
| 241 | 20230727 | 150100 | 496617989650 | 28500 | 28500 | 28550 | 28300 | 56659 |
| 242 | 20230727 | 150000 | 495004247400 | 28500 | 28450 | 28500 | 28250 | 96125 |
| 243 | 20230727 | 145900 | 492273873500 | 28500 | 28650 | 28750 | 28400 | 73794 |
| 244 | 20230727 | 145800 | 490167456100 | 28700 | 28900 | 29000 | 28650 | 60890 |
| 245 | 20230727 | 145700 | 488414065650 | 28950 | 29050 | 29100 | 28900 | 98417 |
| 246 | 20230727 | 145600 | 485560722100 | 29050 | 29000 | 29100 | 29000 | 28843 |
| 247 | 20230727 | 145500 | 484722853950 | 29050 | 29250 | 29250 | 29000 | 30404 |
| 248 | 20230727 | 145400 | 483838272700 | 29250 | 29050 | 29250 | 29000 | 52759 |
| 249 | 20230727 | 145300 | 482303199950 | 29050 | 29150 | 29200 | 29000 | 37472 |
| 250 | 20230727 | 145200 | 481214225850 | 29100 | 29150 | 29200 | 29050 | 49265 |
| 251 | 20230727 | 145100 | 479780790550 | 29100 | 29400 | 29400 | 29100 | 57299 |
| 252 | 20230727 | 145000 | 478105340700 | 29400 | 29600 | 29650 | 29350 | 39164 |
| 253 | 20230727 | 144900 | 476949816300 | 29600 | 29600 | 29700 | 29500 | 25568 |
| 254 | 20230727 | 144800 | 476192968700 | 29600 | 29500 | 29800 | 29500 | 28322 |
| 255 | 20230727 | 144700 | 475352971050 | 29550 | 29450 | 29550 | 29400 | 42009 |
| 256 | 20230727 | 144600 | 474115040000 | 29450 | 29550 | 29550 | 29400 | 46843 |
| 257 | 20230727 | 144500 | 472733577350 | 29550 | 29600 | 29600 | 29500 | 15900 |
| 258 | 20230727 | 144400 | 472264049300 | 29550 | 29700 | 29750 | 29550 | 20880 |
| 259 | 20230727 | 144300 | 471645770700 | 29700 | 29700 | 29750 | 29650 | 20440 |
| 260 | 20230727 | 144200 | 471038277750 | 29700 | 29650 | 29750 | 29600 | 20120 |
| 261 | 20230727 | 144100 | 470441329600 | 29700 | 29500 | 29700 | 29500 | 34874 |
| 262 | 20230727 | 144000 | 469409785850 | 29500 | 29550 | 29600 | 29500 | 40871 |
| 263 | 20230727 | 143900 | 468203010450 | 29600 | 29700 | 29700 | 29550 | 34367 |
| 264 | 20230727 | 143800 | 467185044850 | 29650 | 29850 | 29850 | 29650 | 28552 |
| 265 | 20230727 | 143700 | 466335718450 | 29800 | 29800 | 29850 | 29700 | 30974 |
| 266 | 20230727 | 143600 | 465413320300 | 29800 | 29950 | 29950 | 29750 | 30000 |
| 267 | 20230727 | 143500 | 464518230150 | 29950 | 29950 | 30000 | 29900 | 18199 |
| 268 | 20230727 | 143400 | 463973742250 | 30000 | 30000 | 30050 | 29950 | 12349 |
| 269 | 20230727 | 143300 | 463603568400 | 30000 | 30100 | 30100 | 29950 | 21852 |
| 270 | 20230727 | 143200 | 462947727800 | 30050 | 30150 | 30150 | 30050 | 17071 |
| 271 | 20230727 | 143100 | 462434086200 | 30150 | 30150 | 30250 | 30100 | 24021 |
| 272 | 20230727 | 143000 | 461709029050 | 30200 | 29950 | 30200 | 29900 | 29234 |
| 273 | 20230727 | 142900 | 460831398700 | 29950 | 30000 | 30050 | 29950 | 54515 |
| 274 | 20230727 | 142800 | 459195990250 | 30000 | 30050 | 30100 | 30000 | 19793 |
| 275 | 20230727 | 142700 | 458601502400 | 30050 | 30100 | 30200 | 30050 | 22329 |
| 276 | 20230727 | 142600 | 457929738300 | 30150 | 30200 | 30250 | 30100 | 14277 |
| 277 | 20230727 | 142500 | 457499020950 | 30200 | 30250 | 30300 | 30200 | 9378 |
| 278 | 20230727 | 142400 | 457215510950 | 30250 | 30150 | 30300 | 30100 | 16777 |
| 279 | 20230727 | 142300 | 456709081650 | 30200 | 30200 | 30250 | 30100 | 19058 |
| 280 | 20230727 | 142200 | 456134111400 | 30250 | 30250 | 30350 | 30200 | 11059 |
| 281 | 20230727 | 142100 | 455799534700 | 30250 | 30450 | 30450 | 30250 | 14944 |
| 282 | 20230727 | 142000 | 455345757950 | 30450 | 30450 | 30500 | 30400 | 8955 |
| 283 | 20230727 | 141900 | 455073017700 | 30500 | 30500 | 30500 | 30450 | 3582 |
| 284 | 20230727 | 141800 | 454963907500 | 30500 | 30400 | 30500 | 30350 | 11774 |
| 285 | 20230727 | 141700 | 454605534600 | 30400 | 30350 | 30450 | 30300 | 9580 |
| 286 | 20230727 | 141600 | 454314697750 | 30350 | 30500 | 30550 | 30250 | 46869 |
| 287 | 20230727 | 141500 | 452888079500 | 30500 | 30600 | 30600 | 30500 | 9386 |
| 288 | 20230727 | 141400 | 452601389050 | 30600 | 30550 | 30650 | 30500 | 18310 |
| 289 | 20230727 | 141300 | 452041942450 | 30600 | 30650 | 30650 | 30550 | 11579 |
| 290 | 20230727 | 141200 | 451687869250 | 30600 | 30650 | 30750 | 30600 | 11037 |
| 291 | 20230727 | 141100 | 451349622050 | 30650 | 30650 | 30800 | 30600 | 7843 |
| 292 | 20230727 | 141000 | 451108856100 | 30600 | 30700 | 30700 | 30600 | 12340 |
| 293 | 20230727 | 140900 | 450730906900 | 30700 | 30750 | 30850 | 30650 | 14236 |
| 294 | 20230727 | 140800 | 450292887800 | 30800 | 31000 | 31000 | 30600 | 24610 |
| 295 | 20230727 | 140700 | 449535323650 | 30950 | 31050 | 31100 | 30950 | 14989 |
| 296 | 20230727 | 140600 | 449070346700 | 31100 | 31050 | 31100 | 31000 | 13293 |
| 297 | 20230727 | 140500 | 448657749450 | 31100 | 31150 | 31200 | 31000 | 17639 |
| 298 | 20230727 | 140400 | 448109040500 | 31100 | 31050 | 31250 | 31000 | 21537 |
| 299 | 20230727 | 140300 | 447438160100 | 31000 | 30900 | 31050 | 30850 | 18022 |
| 300 | 20230727 | 140200 | 446880492100 | 30950 | 30900 | 30950 | 30850 | 11763 |
| 301 | 20230727 | 140100 | 446517080600 | 30900 | 31000 | 31050 | 30850 | 22958 |
| 302 | 20230727 | 140000 | 445805691000 | 31000 | 30750 | 31000 | 30750 | 13688 |
| 303 | 20230727 | 135900 | 445382991200 | 30750 | 30650 | 30750 | 30600 | 7882 |
| 304 | 20230727 | 135800 | 445141492950 | 30600 | 30600 | 30650 | 30550 | 7373 |
| 305 | 20230727 | 135700 | 444915741300 | 30600 | 30550 | 30700 | 30500 | 9233 |
| 306 | 20230727 | 135600 | 444633369350 | 30550 | 30800 | 30850 | 30500 | 22095 |
| 307 | 20230727 | 135500 | 443956151200 | 30800 | 30950 | 31000 | 30800 | 11075 |
| 308 | 20230727 | 135400 | 443613952400 | 31000 | 31050 | 31050 | 30900 | 9551 |
| 309 | 20230727 | 135300 | 443317999950 | 31000 | 31100 | 31150 | 31000 | 19712 |
| 310 | 20230727 | 135200 | 442705612000 | 31100 | 30950 | 31150 | 30900 | 19611 |
| 311 | 20230727 | 135100 | 442096748350 | 30950 | 30850 | 30950 | 30850 | 13703 |
| 312 | 20230727 | 135000 | 441673234250 | 30900 | 31050 | 31100 | 30850 | 5885 |
| 313 | 20230727 | 134900 | 441491008450 | 31050 | 30750 | 31050 | 30750 | 14155 |
| 314 | 20230727 | 134800 | 441053704550 | 30750 | 30700 | 30750 | 30650 | 12253 |
| 315 | 20230727 | 134700 | 440677322150 | 30700 | 30750 | 30750 | 30700 | 4682 |
| 316 | 20230727 | 134600 | 440533426250 | 30750 | 30750 | 30800 | 30700 | 7668 |
| 317 | 20230727 | 134500 | 440297692650 | 30750 | 30700 | 30750 | 30700 | 6133 |
| 318 | 20230727 | 134400 | 440109353650 | 30700 | 30700 | 30800 | 30650 | 4951 |
| 319 | 20230727 | 134300 | 439957387650 | 30700 | 30700 | 30750 | 30650 | 7157 |
| 320 | 20230727 | 134200 | 439737600800 | 30700 | 30550 | 30700 | 30550 | 7377 |
| 321 | 20230727 | 134100 | 439511926700 | 30600 | 30500 | 30650 | 30500 | 10302 |
| 322 | 20230727 | 134000 | 439196983350 | 30500 | 30550 | 30650 | 30500 | 12603 |
| 323 | 20230727 | 133900 | 438811799500 | 30600 | 30600 | 30650 | 30550 | 11034 |
| 324 | 20230727 | 133800 | 438474298350 | 30600 | 30650 | 30700 | 30550 | 15948 |
| 325 | 20230727 | 133700 | 437985583850 | 30650 | 30700 | 30750 | 30650 | 13252 |
| 326 | 20230727 | 133600 | 437578687300 | 30700 | 31050 | 31100 | 30650 | 26864 |
| 327 | 20230727 | 133500 | 436750939900 | 31100 | 31350 | 31500 | 31050 | 36050 |
| 328 | 20230727 | 133400 | 435622526900 | 31400 | 31050 | 31450 | 31000 | 32132 |
| 329 | 20230727 | 133300 | 434618254250 | 31050 | 30900 | 31050 | 30900 | 13985 |
| 330 | 20230727 | 133200 | 434184850250 | 30900 | 30900 | 30950 | 30850 | 15989 |
| 331 | 20230727 | 133100 | 433690996900 | 30900 | 30750 | 30950 | 30700 | 10264 |
| 332 | 20230727 | 133000 | 433374485100 | 30800 | 30900 | 30950 | 30700 | 20319 |
| 333 | 20230727 | 132900 | 432747363100 | 30900 | 30700 | 30950 | 30650 | 14078 |
| 334 | 20230727 | 132800 | 432314287000 | 30700 | 30850 | 30900 | 30650 | 25177 |
| 335 | 20230727 | 132700 | 431540212400 | 30900 | 30900 | 31000 | 30750 | 38404 |
| 336 | 20230727 | 132600 | 430353363200 | 30800 | 30550 | 31000 | 30500 | 20812 |
| 337 | 20230727 | 132500 | 429711722400 | 30550 | 30450 | 30550 | 30450 | 4920 |
| 338 | 20230727 | 132400 | 429561703700 | 30450 | 30600 | 30600 | 30400 | 13590 |
| 339 | 20230727 | 132300 | 429147372850 | 30600 | 30550 | 30700 | 30500 | 28500 |
| 340 | 20230727 | 132200 | 428275162500 | 30550 | 30550 | 30550 | 30300 | 39077 |
| 341 | 20230727 | 132100 | 427085417050 | 30550 | 30400 | 30550 | 30350 | 10431 |
| 342 | 20230727 | 132000 | 426767660700 | 30400 | 30300 | 30400 | 30250 | 12364 |
| 343 | 20230727 | 131900 | 426392686200 | 30300 | 30650 | 30650 | 30300 | 13869 |
| 344 | 20230727 | 131800 | 425970429850 | 30600 | 30500 | 30800 | 30450 | 34607 |
| 345 | 20230727 | 131700 | 424910087800 | 30500 | 30200 | 30500 | 30200 | 17136 |
| 346 | 20230727 | 131600 | 424390129050 | 30250 | 29900 | 30250 | 29700 | 35886 |
| 347 | 20230727 | 131500 | 423317033300 | 29950 | 30050 | 30100 | 29900 | 23114 |
| 348 | 20230727 | 131400 | 422624387950 | 30050 | 30050 | 30150 | 30050 | 7702 |
| 349 | 20230727 | 131300 | 422392686250 | 30100 | 30200 | 30350 | 30050 | 18677 |
| 350 | 20230727 | 131200 | 421828256950 | 30150 | 30050 | 30200 | 30000 | 29086 |
| 351 | 20230727 | 131100 | 420954265850 | 30050 | 30050 | 30100 | 30000 | 13942 |
| 352 | 20230727 | 131000 | 420535417800 | 30100 | 30050 | 30100 | 30000 | 10412 |
| 353 | 20230727 | 130900 | 420222543900 | 30050 | 30100 | 30150 | 30000 | 18478 |
| 354 | 20230727 | 130800 | 419666925150 | 30100 | 30000 | 30100 | 29950 | 25922 |
| 355 | 20230727 | 130700 | 418889088050 | 30000 | 29750 | 30000 | 29700 | 41002 |
| 356 | 20230727 | 130600 | 417664269000 | 29700 | 30050 | 30100 | 29700 | 79463 |
| 357 | 20230727 | 130500 | 415285111600 | 30050 | 30000 | 30100 | 30000 | 21104 |
| 358 | 20230727 | 130400 | 414651323100 | 30050 | 30100 | 30150 | 30000 | 22053 |
| 359 | 20230727 | 130300 | 413988501500 | 30100 | 30400 | 30400 | 30100 | 35645 |
| 360 | 20230727 | 130200 | 412911800200 | 30400 | 30450 | 30550 | 30350 | 21865 |
| 361 | 20230727 | 130100 | 412246793000 | 30400 | 30550 | 30650 | 30400 | 12963 |
| 362 | 20230727 | 130000 | 411851208550 | 30550 | 30400 | 30600 | 30350 | 16898 |
| 363 | 20230727 | 125900 | 411336921150 | 30400 | 30450 | 30450 | 30350 | 11725 |
| 364 | 20230727 | 125800 | 410980667950 | 30450 | 30550 | 30600 | 30400 | 32715 |
| 365 | 20230727 | 125700 | 409982674100 | 30550 | 30550 | 30650 | 30500 | 16330 |
| 366 | 20230727 | 125600 | 409483672550 | 30500 | 30550 | 30600 | 30500 | 9951 |
| 367 | 20230727 | 125500 | 409179917000 | 30550 | 30600 | 30700 | 30500 | 25605 |
| 368 | 20230727 | 125400 | 408396158350 | 30650 | 30250 | 30650 | 30250 | 27427 |
| 369 | 20230727 | 125300 | 407560778350 | 30250 | 30350 | 30350 | 30150 | 29111 |
| 370 | 20230727 | 125200 | 406680848400 | 30350 | 30350 | 30400 | 30300 | 16117 |
| 371 | 20230727 | 125100 | 406191846750 | 30350 | 30550 | 30600 | 30300 | 25188 |
| 372 | 20230727 | 125000 | 405424868800 | 30600 | 30700 | 30900 | 30550 | 24137 |
| 373 | 20230727 | 124900 | 404683916300 | 30700 | 30650 | 30700 | 30500 | 25209 |
| 374 | 20230727 | 124800 | 403912893750 | 30650 | 30800 | 30800 | 30500 | 36258 |
| 375 | 20230727 | 124700 | 402801663200 | 30750 | 30900 | 30900 | 30700 | 23121 |
| 376 | 20230727 | 124600 | 402090074550 | 30850 | 31100 | 31200 | 30850 | 43064 |
| 377 | 20230727 | 124500 | 400754049300 | 31050 | 31100 | 31100 | 31000 | 12328 |
| 378 | 20230727 | 124400 | 400371406550 | 31050 | 30950 | 31150 | 30950 | 19109 |
| 379 | 20230727 | 124300 | 399778008050 | 30950 | 31250 | 31250 | 30850 | 34599 |
| 380 | 20230727 | 124200 | 398706227000 | 31200 | 31150 | 31400 | 31100 | 33253 |
| 381 | 20230727 | 124100 | 397668356350 | 31150 | 31700 | 31800 | 31050 | 45108 |
| 382 | 20230727 | 124000 | 396252099850 | 31750 | 32100 | 32350 | 31700 | 77938 |
| 383 | 20230727 | 123900 | 393752124150 | 32150 | 31800 | 32150 | 31800 | 53456 |
| 384 | 20230727 | 123800 | 392042868250 | 31800 | 31350 | 31850 | 31350 | 40553 |
| 385 | 20230727 | 123700 | 390761920150 | 31400 | 31500 | 31550 | 31200 | 38098 |
| 386 | 20230727 | 123600 | 389564881500 | 31500 | 30950 | 31500 | 30900 | 47415 |
| 387 | 20230727 | 123500 | 388086593350 | 30950 | 31000 | 31050 | 30800 | 37128 |
| 388 | 20230727 | 123400 | 386936189900 | 31000 | 30950 | 31050 | 30850 | 36152 |
| 389 | 20230727 | 123300 | 385816866750 | 30950 | 30750 | 30950 | 30700 | 15812 |
| 390 | 20230727 | 123200 | 385329972100 | 30800 | 30750 | 30950 | 30550 | 34540 |
| 391 | 20230727 | 123100 | 384268358250 | 30750 | 30450 | 30800 | 30350 | 25345 |
| 392 | 20230727 | 123000 | 383494531950 | 30400 | 30350 | 30500 | 30350 | 15049 |
| 393 | 20230727 | 122900 | 383036865750 | 30400 | 30600 | 30650 | 30350 | 20497 |
| 394 | 20230727 | 122800 | 382412779550 | 30650 | 30750 | 30900 | 30550 | 27296 |
| 395 | 20230727 | 122700 | 381574201900 | 30750 | 30650 | 30750 | 30600 | 19751 |
| 396 | 20230727 | 122600 | 380968168050 | 30650 | 30900 | 30950 | 30400 | 41203 |
| 397 | 20230727 | 122500 | 379709730500 | 30900 | 31400 | 31450 | 30900 | 66583 |
| 398 | 20230727 | 122400 | 377631693600 | 31400 | 31100 | 31400 | 31000 | 63039 |
| 399 | 20230727 | 122300 | 375667288000 | 31100 | 30500 | 31150 | 30450 | 56286 |
| 400 | 20230727 | 122200 | 373933962000 | 30550 | 30550 | 30800 | 30500 | 48834 |
| 401 | 20230727 | 122100 | 372438036200 | 30550 | 30150 | 30600 | 30100 | 48784 |
| 402 | 20230727 | 122000 | 370957048050 | 30150 | 29800 | 30150 | 29600 | 43797 |
| 403 | 20230727 | 121900 | 369648574550 | 29800 | 30000 | 30000 | 29800 | 44603 |
| 404 | 20230727 | 121800 | 368314405650 | 30050 | 29900 | 30100 | 29850 | 57951 |
| 405 | 20230727 | 121700 | 366576364800 | 29850 | 29650 | 29950 | 29600 | 45554 |
| 406 | 20230727 | 121600 | 365221465850 | 29700 | 29400 | 29700 | 29350 | 63879 |
| 407 | 20230727 | 121500 | 363334557200 | 29400 | 29100 | 29400 | 29000 | 137802 |
| 408 | 20230727 | 121400 | 359322360600 | 29100 | 29250 | 29250 | 29050 | 79894 |
| 409 | 20230727 | 121300 | 356993997500 | 29200 | 29500 | 29500 | 29200 | 65764 |
| 410 | 20230727 | 121200 | 355061060950 | 29500 | 29750 | 29750 | 29400 | 62706 |
| 411 | 20230727 | 121100 | 353207556150 | 29750 | 30050 | 30050 | 29700 | 50836 |
| 412 | 20230727 | 121000 | 351687750200 | 30050 | 30200 | 30300 | 30000 | 20311 |
| 413 | 20230727 | 120900 | 351075364900 | 30200 | 30000 | 30250 | 29950 | 66047 |
| 414 | 20230727 | 120800 | 349092747050 | 30050 | 30100 | 30100 | 30000 | 29033 |
| 415 | 20230727 | 120700 | 348220662000 | 30100 | 30100 | 30350 | 30000 | 39443 |
| 416 | 20230727 | 120600 | 347032090400 | 30050 | 30300 | 30350 | 30050 | 34891 |
| 417 | 20230727 | 120500 | 345977146000 | 30350 | 30300 | 30400 | 30250 | 19364 |
| 418 | 20230727 | 120400 | 345389975350 | 30300 | 30350 | 30400 | 30200 | 25982 |
| 419 | 20230727 | 120300 | 344602713650 | 30400 | 30500 | 30600 | 30300 | 32266 |
| 420 | 20230727 | 120200 | 343620642900 | 30500 | 30600 | 30800 | 30350 | 70684 |
| 421 | 20230727 | 120100 | 341456884450 | 30600 | 30000 | 30700 | 30000 | 65784 |
| 422 | 20230727 | 120000 | 339461409350 | 30000 | 29750 | 30050 | 29700 | 87053 |
| 423 | 20230727 | 115900 | 336856077800 | 29800 | 30000 | 30050 | 29700 | 123795 |
| 424 | 20230727 | 115800 | 333147947100 | 30000 | 30050 | 30050 | 30000 | 73339 |
| 425 | 20230727 | 115700 | 330947071900 | 30000 | 30050 | 30100 | 30000 | 88411 |
| 426 | 20230727 | 115600 | 328290408300 | 30050 | 30350 | 30350 | 30050 | 58329 |
| 427 | 20230727 | 115500 | 326530837950 | 30250 | 30500 | 30600 | 30250 | 87308 |
| 428 | 20230727 | 115400 | 323873466550 | 30500 | 30850 | 30850 | 30500 | 27979 |
| 429 | 20230727 | 115300 | 323015814800 | 30850 | 30700 | 30900 | 30550 | 54366 |
| 430 | 20230727 | 115200 | 321347192550 | 30650 | 31000 | 31050 | 30600 | 69646 |
| 431 | 20230727 | 115100 | 319194711400 | 31050 | 31050 | 31200 | 31000 | 20168 |
| 432 | 20230727 | 115000 | 318568630700 | 31050 | 31250 | 31350 | 31000 | 62824 |
| 433 | 20230727 | 114900 | 316614663800 | 31250 | 31300 | 31350 | 31200 | 21897 |
| 434 | 20230727 | 114800 | 315930703400 | 31300 | 31500 | 31550 | 31300 | 37849 |
| 435 | 20230727 | 114700 | 314740561250 | 31500 | 31400 | 31550 | 31350 | 18120 |
| 436 | 20230727 | 114600 | 314170818200 | 31400 | 31550 | 31600 | 31300 | 21887 |
| 437 | 20230727 | 114500 | 313482406400 | 31550 | 31550 | 31900 | 31500 | 51734 |
| 438 | 20230727 | 114400 | 311841678450 | 31550 | 31350 | 31650 | 31200 | 82956 |
| 439 | 20230727 | 114300 | 309230657750 | 31350 | 31150 | 31450 | 31150 | 89903 |
| 440 | 20230727 | 114200 | 306425822050 | 31100 | 31100 | 31100 | 31100 | 0 |
| 441 | 20230727 | 114100 | 306425822050 | 31100 | 31200 | 31200 | 31100 | 25906 |
| 442 | 20230727 | 114000 | 305619950250 | 31100 | 31400 | 31450 | 31100 | 49863 |
| 443 | 20230727 | 113900 | 304061193900 | 31400 | 31550 | 31550 | 31300 | 50682 |
| 444 | 20230727 | 113800 | 302466563200 | 31550 | 31800 | 31800 | 31550 | 41376 |
| 445 | 20230727 | 113700 | 301156294800 | 31800 | 32050 | 32100 | 31700 | 53091 |
| 446 | 20230727 | 113600 | 299463854100 | 32050 | 32200 | 32200 | 32050 | 13345 |
| 447 | 20230727 | 113500 | 299035342850 | 32150 | 32100 | 32250 | 32100 | 12293 |
| 448 | 20230727 | 113400 | 298640089050 | 32150 | 32050 | 32150 | 32050 | 11634 |
| 449 | 20230727 | 113300 | 298266681000 | 32050 | 32050 | 32150 | 32000 | 16769 |
| 450 | 20230727 | 113200 | 297729187300 | 32100 | 32400 | 32400 | 32050 | 31421 |
| 451 | 20230727 | 113100 | 296716420250 | 32400 | 32300 | 32450 | 32300 | 30209 |
| 452 | 20230727 | 113000 | 295738278250 | 32350 | 32100 | 32400 | 32050 | 31821 |
| 453 | 20230727 | 112900 | 294713714550 | 32100 | 31900 | 32150 | 31850 | 40762 |
| 454 | 20230727 | 112800 | 293410833300 | 31900 | 32000 | 32000 | 31900 | 30053 |
| 455 | 20230727 | 112700 | 292451006100 | 32000 | 32150 | 32200 | 31950 | 29415 |
| 456 | 20230727 | 112600 | 291507872150 | 32200 | 32050 | 32200 | 32000 | 32101 |
| 457 | 20230727 | 112500 | 290476263200 | 32050 | 32000 | 32050 | 31900 | 56721 |
| 458 | 20230727 | 112400 | 288663152100 | 32000 | 32200 | 32200 | 32000 | 77986 |
| 459 | 20230727 | 112300 | 286164082600 | 32200 | 32400 | 32400 | 32200 | 34560 |
| 460 | 20230727 | 112200 | 285049095500 | 32400 | 32650 | 32650 | 32350 | 31093 |
| 461 | 20230727 | 112100 | 284038329050 | 32600 | 32600 | 32700 | 32600 | 10661 |
| 462 | 20230727 | 112000 | 283690384600 | 32600 | 32800 | 32850 | 32600 | 24853 |
| 463 | 20230727 | 111900 | 282877994150 | 32800 | 32700 | 32900 | 32700 | 24449 |
| 464 | 20230727 | 111800 | 282075243700 | 32750 | 32600 | 32800 | 32550 | 27599 |
| 465 | 20230727 | 111700 | 281173012550 | 32650 | 32700 | 32700 | 32350 | 39196 |
| 466 | 20230727 | 111600 | 279897697550 | 32750 | 32450 | 32750 | 32350 | 51132 |
| 467 | 20230727 | 111500 | 278233172300 | 32450 | 32500 | 32500 | 32350 | 45938 |
| 468 | 20230727 | 111400 | 276743872000 | 32500 | 32750 | 32750 | 32500 | 63424 |
| 469 | 20230727 | 111300 | 274677413250 | 32700 | 33000 | 33000 | 32700 | 38083 |
| 470 | 20230727 | 111200 | 273426231100 | 33000 | 33050 | 33100 | 32950 | 31141 |
| 471 | 20230727 | 111100 | 272398373100 | 33050 | 32900 | 33200 | 32850 | 32141 |
| 472 | 20230727 | 111000 | 271337207650 | 32950 | 33200 | 33200 | 32900 | 43135 |
| 473 | 20230727 | 110900 | 269912003100 | 33200 | 33400 | 33450 | 33150 | 21593 |
| 474 | 20230727 | 110800 | 269193844700 | 33350 | 33700 | 33700 | 33350 | 20339 |
| 475 | 20230727 | 110700 | 268511321650 | 33650 | 33750 | 33850 | 33650 | 10296 |
| 476 | 20230727 | 110600 | 268163753700 | 33800 | 33850 | 33850 | 33550 | 13038 |
| 477 | 20230727 | 110500 | 267724132850 | 33800 | 34200 | 34200 | 33800 | 24192 |
| 478 | 20230727 | 110400 | 266900836400 | 34200 | 34050 | 34200 | 34050 | 15116 |
| 479 | 20230727 | 110300 | 266384390350 | 34100 | 34150 | 34200 | 34000 | 24147 |
| 480 | 20230727 | 110200 | 265561429550 | 34100 | 33900 | 34200 | 33900 | 40170 |
| 481 | 20230727 | 110100 | 264193664900 | 33950 | 33350 | 33950 | 33350 | 35642 |
| 482 | 20230727 | 110000 | 262994065300 | 33400 | 33050 | 33400 | 33000 | 23703 |
| 483 | 20230727 | 105900 | 262206754950 | 33000 | 33300 | 33300 | 33000 | 43081 |
| 484 | 20230727 | 105800 | 260782478600 | 33300 | 33300 | 33450 | 33250 | 18450 |
| 485 | 20230727 | 105700 | 260167096050 | 33300 | 33350 | 33400 | 33200 | 24774 |
| 486 | 20230727 | 105600 | 259342066800 | 33350 | 33350 | 33450 | 33250 | 17725 |
| 487 | 20230727 | 105500 | 258751101200 | 33300 | 33200 | 33350 | 33200 | 13796 |
| 488 | 20230727 | 105400 | 258291864600 | 33200 | 33250 | 33350 | 33000 | 62843 |
| 489 | 20230727 | 105300 | 256213333900 | 33250 | 33400 | 33450 | 33200 | 21295 |
| 490 | 20230727 | 105200 | 255502938150 | 33400 | 33300 | 33450 | 33250 | 20060 |
| 491 | 20230727 | 105100 | 254833721050 | 33350 | 33700 | 33750 | 33250 | 54801 |
| 492 | 20230727 | 105000 | 252999341000 | 33700 | 33950 | 33950 | 33650 | 23920 |
| 493 | 20230727 | 104900 | 252190139050 | 33950 | 33850 | 33950 | 33850 | 20126 |
| 494 | 20230727 | 104800 | 251507923000 | 33900 | 33900 | 33900 | 33650 | 54441 |
| 495 | 20230727 | 104700 | 249670333450 | 33900 | 34000 | 34100 | 33850 | 23483 |
| 496 | 20230727 | 104600 | 248872469150 | 34000 | 34100 | 34150 | 34000 | 18080 |
| 497 | 20230727 | 104500 | 248256833550 | 34100 | 34050 | 34200 | 34050 | 8477 |
| 498 | 20230727 | 104400 | 247967691150 | 34100 | 34050 | 34150 | 34000 | 13608 |
| 499 | 20230727 | 104300 | 247503746050 | 34050 | 34050 | 34100 | 33950 | 15944 |
| 500 | 20230727 | 104200 | 246961554550 | 34000 | 34150 | 34200 | 33950 | 28316 |
| 501 | 20230727 | 104100 | 245998079850 | 34150 | 34200 | 34250 | 34100 | 17256 |
| 502 | 20230727 | 104000 | 245408670000 | 34250 | 34150 | 34350 | 34100 | 13863 |
| 503 | 20230727 | 103900 | 244934702800 | 34150 | 34350 | 34350 | 34000 | 39621 |
| 504 | 20230727 | 103800 | 243579776550 | 34350 | 34450 | 34450 | 34250 | 21974 |
| 505 | 20230727 | 103700 | 242825075900 | 34450 | 34650 | 34650 | 34400 | 12512 |
| 506 | 20230727 | 103600 | 242393441100 | 34600 | 34450 | 34700 | 34400 | 15845 |
| 507 | 20230727 | 103500 | 241846707050 | 34450 | 34450 | 34500 | 34400 | 10598 |
| 508 | 20230727 | 103400 | 241481542500 | 34500 | 34650 | 34700 | 34450 | 15008 |
| 509 | 20230727 | 103300 | 240962131950 | 34650 | 34700 | 34750 | 34650 | 11799 |
| 510 | 20230727 | 103200 | 240552965300 | 34700 | 34700 | 34850 | 34650 | 32084 |
| 511 | 20230727 | 103100 | 239438414250 | 34700 | 34550 | 34750 | 34450 | 38425 |
| 512 | 20230727 | 103000 | 238109928600 | 34600 | 34100 | 34650 | 34050 | 37989 |
| 513 | 20230727 | 102900 | 236808397400 | 34100 | 34350 | 34400 | 34100 | 17207 |
| 514 | 20230727 | 102800 | 236219414250 | 34350 | 33900 | 34400 | 33800 | 31951 |
| 515 | 20230727 | 102700 | 235130926000 | 33900 | 34300 | 34350 | 33850 | 49070 |
| 516 | 20230727 | 102600 | 233459871150 | 34350 | 34500 | 34500 | 34300 | 15708 |
| 517 | 20230727 | 102500 | 232919457950 | 34450 | 34550 | 34650 | 34400 | 13836 |
| 518 | 20230727 | 102400 | 232442042650 | 34550 | 34400 | 34950 | 34350 | 17289 |
| 519 | 20230727 | 102300 | 231845114100 | 34450 | 34900 | 34950 | 34350 | 29071 |
| 520 | 20230727 | 102200 | 230838935000 | 34900 | 34850 | 35000 | 34850 | 21854 |
| 521 | 20230727 | 102100 | 230076071750 | 34900 | 34700 | 35050 | 34650 | 32468 |
| 522 | 20230727 | 102000 | 228943002450 | 34700 | 34500 | 34800 | 34450 | 32456 |
| 523 | 20230727 | 101900 | 227820568400 | 34500 | 34050 | 34650 | 33850 | 76424 |
| 524 | 20230727 | 101800 | 225208253000 | 34000 | 34400 | 34550 | 34000 | 52947 |
| 525 | 20230727 | 101700 | 223393356550 | 34450 | 35000 | 35050 | 34400 | 60152 |
| 526 | 20230727 | 101600 | 221304860900 | 35000 | 35000 | 35100 | 34950 | 27363 |
| 527 | 20230727 | 101500 | 220347166450 | 35000 | 35050 | 35200 | 35000 | 43399 |
| 528 | 20230727 | 101400 | 218824972000 | 35050 | 35150 | 35350 | 35000 | 49865 |
| 529 | 20230727 | 101300 | 217073676050 | 35200 | 35300 | 35300 | 35000 | 68438 |
| 530 | 20230727 | 101200 | 214671185350 | 35250 | 35600 | 35600 | 35250 | 43214 |
| 531 | 20230727 | 101100 | 213142250950 | 35550 | 35250 | 35700 | 35250 | 32885 |
| 532 | 20230727 | 101000 | 211976554350 | 35250 | 35300 | 35500 | 35100 | 60906 |
| 533 | 20230727 | 100900 | 209827244950 | 35300 | 35850 | 35850 | 35100 | 82178 |
| 534 | 20230727 | 100800 | 206915192850 | 35850 | 36200 | 36250 | 35600 | 78164 |
| 535 | 20230727 | 100700 | 204112267500 | 36250 | 36500 | 36500 | 36200 | 33043 |
| 536 | 20230727 | 100600 | 202911500300 | 36450 | 36100 | 36550 | 36000 | 49428 |
| 537 | 20230727 | 100500 | 201114455250 | 36050 | 36650 | 36750 | 36050 | 80731 |
| 538 | 20230727 | 100400 | 198183392800 | 36650 | 36750 | 37000 | 36550 | 170128 |
| 539 | 20230727 | 100300 | 191912020300 | 36800 | 36050 | 36800 | 35950 | 76850 |
| 540 | 20230727 | 100200 | 189112889300 | 36000 | 36250 | 36500 | 36000 | 105035 |
| 541 | 20230727 | 100100 | 185300256750 | 36250 | 35900 | 36350 | 35850 | 132301 |
| 542 | 20230727 | 100000 | 180522260100 | 35900 | 35800 | 35950 | 35750 | 64993 |
| 543 | 20230727 | 095900 | 178191679850 | 35800 | 35700 | 35850 | 35650 | 71196 |
| 544 | 20230727 | 095800 | 175646820500 | 35700 | 35300 | 35700 | 35250 | 47137 |
| 545 | 20230727 | 095700 | 173971416800 | 35250 | 35550 | 35600 | 35200 | 47775 |
| 546 | 20230727 | 095600 | 172278915800 | 35500 | 35450 | 35700 | 35450 | 44223 |
| 547 | 20230727 | 095500 | 170706102150 | 35400 | 35150 | 35450 | 35100 | 29843 |
| 548 | 20230727 | 095400 | 169654143250 | 35150 | 35650 | 35700 | 35150 | 55138 |
| 549 | 20230727 | 095300 | 167698531300 | 35700 | 35650 | 35700 | 35350 | 80731 |
| 550 | 20230727 | 095200 | 164829028200 | 35650 | 35350 | 35800 | 35250 | 76315 |
| 551 | 20230727 | 095100 | 162115522500 | 35300 | 34950 | 35350 | 34900 | 43001 |
| 552 | 20230727 | 095000 | 160603732750 | 35000 | 35100 | 35200 | 34850 | 41287 |
| 553 | 20230727 | 094900 | 159159610350 | 35100 | 34700 | 35400 | 34550 | 57614 |
| 554 | 20230727 | 094800 | 157141809450 | 34700 | 35300 | 35450 | 34550 | 73468 |
| 555 | 20230727 | 094700 | 154570692450 | 35400 | 35000 | 35750 | 35000 | 124841 |
| 556 | 20230727 | 094600 | 150143126200 | 35000 | 34950 | 35250 | 34800 | 117285 |
| 557 | 20230727 | 094500 | 146034525900 | 34950 | 34400 | 35000 | 34400 | 73608 |
| 558 | 20230727 | 094400 | 143469586100 | 34450 | 34650 | 34650 | 34150 | 39654 |
| 559 | 20230727 | 094300 | 142104557250 | 34600 | 34050 | 34750 | 33900 | 45110 |
| 560 | 20230727 | 094200 | 140556986050 | 34100 | 34100 | 34200 | 33600 | 61699 |
| 561 | 20230727 | 094100 | 138461295450 | 34100 | 34300 | 34500 | 34050 | 47815 |
| 562 | 20230727 | 094000 | 136825336800 | 34200 | 33600 | 34300 | 33550 | 61675 |
| 563 | 20230727 | 093900 | 134731078150 | 33550 | 33800 | 34100 | 33500 | 71808 |
| 564 | 20230727 | 093800 | 132301102900 | 33800 | 34550 | 34600 | 33550 | 91553 |
| 565 | 20230727 | 093700 | 129154013150 | 35150 | 35150 | 35150 | 35150 | 0 |
| 566 | 20230727 | 093600 | 129154013150 | 35150 | 34850 | 35150 | 34800 | 45244 |
| 567 | 20230727 | 093500 | 127572207100 | 34900 | 34350 | 34900 | 34200 | 90533 |
| 568 | 20230727 | 093400 | 124452198000 | 34350 | 34000 | 34350 | 33650 | 125395 |
| 569 | 20230727 | 093300 | 120191810700 | 34000 | 33550 | 34150 | 33400 | 82026 |
| 570 | 20230727 | 093200 | 117424657600 | 33550 | 33350 | 33600 | 33150 | 82735 |
| 571 | 20230727 | 093100 | 114661191250 | 33350 | 32900 | 33400 | 32850 | 50373 |
| 572 | 20230727 | 093000 | 112995018350 | 32850 | 32950 | 33000 | 32700 | 40097 |
| 573 | 20230727 | 092900 | 111678544250 | 32950 | 33100 | 33150 | 32800 | 51789 |
| 574 | 20230727 | 092800 | 109971031350 | 33100 | 32800 | 33100 | 32650 | 63498 |
| 575 | 20230727 | 092700 | 107881571900 | 32800 | 32550 | 32850 | 32500 | 24160 |
| 576 | 20230727 | 092600 | 107091473750 | 32600 | 32950 | 33050 | 32500 | 75338 |
| 577 | 20230727 | 092500 | 104619860800 | 32950 | 32700 | 32950 | 32600 | 53506 |
| 578 | 20230727 | 092400 | 102868569400 | 32650 | 32500 | 32700 | 32350 | 36661 |
| 579 | 20230727 | 092300 | 101675517600 | 32450 | 32500 | 32750 | 32450 | 27744 |
| 580 | 20230727 | 092200 | 100771338600 | 32500 | 32750 | 32800 | 32350 | 39067 |
| 581 | 20230727 | 092100 | 99497768000 | 32750 | 32200 | 32850 | 32200 | 55499 |
| 582 | 20230727 | 092000 | 97691064300 | 32250 | 32150 | 32300 | 31750 | 102182 |
| 583 | 20230727 | 091900 | 94417695900 | 32200 | 32700 | 32900 | 32150 | 70574 |
| 584 | 20230727 | 091800 | 92128754950 | 32950 | 32500 | 33000 | 32500 | 51813 |
| 585 | 20230727 | 091700 | 90430546900 | 32550 | 32800 | 33000 | 32450 | 77407 |
| 586 | 20230727 | 091600 | 87901235750 | 32950 | 32750 | 33250 | 32500 | 66797 |
| 587 | 20230727 | 091500 | 85707374400 | 32800 | 33000 | 33500 | 32500 | 136147 |
| 588 | 20230727 | 091400 | 81197319550 | 32950 | 32500 | 33000 | 32400 | 101406 |
| 589 | 20230727 | 091300 | 77887068900 | 32500 | 32550 | 32650 | 32400 | 89523 |
| 590 | 20230727 | 091200 | 74976214400 | 32650 | 32500 | 32700 | 32250 | 135230 |
| 591 | 20230727 | 091100 | 70585235750 | 32500 | 32400 | 32500 | 31800 | 102116 |
| 592 | 20230727 | 091000 | 67288238200 | 32500 | 32700 | 32700 | 31200 | 162667 |
| 593 | 20230727 | 090900 | 62065913350 | 32650 | 30250 | 32850 | 30100 | 210355 |
| 594 | 20230727 | 090800 | 55455096600 | 30250 | 30750 | 30950 | 29000 | 386645 |
| 595 | 20230727 | 090700 | 43905352950 | 30700 | 32000 | 32200 | 30700 | 400591 |
| 596 | 20230727 | 090600 | 31201414050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 597 | 20230727 | 090500 | 31201414050 | 32900 | 33900 | 33900 | 32900 | 39194 |
| 598 | 20230727 | 090400 | 29904419750 | 33900 | 37950 | 38150 | 33500 | 255553 |
| 599 | 20230727 | 090300 | 20723234900 | 38050 | 37550 | 38450 | 37400 | 184245 |
| 600 | 20230727 | 090200 | 13723990750 | 37600 | 36250 | 37600 | 36150 | 117014 |
| 601 | 20230727 | 090100 | 9392616800 | 36350 | 36000 | 36350 | 35850 | 95595 |
| 602 | 20230727 | 090000 | 5950247000 | 36050 | 36500 | 36550 | 35950 | 163153 |