35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 3 | 20230727 | 190300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 4 | 20230727 | 190200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 5 | 20230727 | 190100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 6 | 20230727 | 190000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 7 | 20230727 | 185900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 8 | 20230727 | 185800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 9 | 20230727 | 185700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 10 | 20230727 | 185600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 11 | 20230727 | 185500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 12 | 20230727 | 185400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 13 | 20230727 | 185300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 14 | 20230727 | 185200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 15 | 20230727 | 185100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 16 | 20230727 | 185000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 17 | 20230727 | 184900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 18 | 20230727 | 184800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 19 | 20230727 | 184700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 20 | 20230727 | 184600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 21 | 20230727 | 184500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 22 | 20230727 | 184400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 23 | 20230727 | 184300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 24 | 20230727 | 184200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 25 | 20230727 | 184100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 26 | 20230727 | 184000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 27 | 20230727 | 183900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 28 | 20230727 | 183800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 29 | 20230727 | 183700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 30 | 20230727 | 183600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 31 | 20230727 | 183500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 32 | 20230727 | 183400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 33 | 20230727 | 183300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 34 | 20230727 | 183200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 35 | 20230727 | 183100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 36 | 20230727 | 183000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 37 | 20230727 | 182900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 38 | 20230727 | 182800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 39 | 20230727 | 182700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 40 | 20230727 | 182600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 41 | 20230727 | 182500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 42 | 20230727 | 182400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 43 | 20230727 | 182300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 44 | 20230727 | 182200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 45 | 20230727 | 182100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 46 | 20230727 | 182000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 47 | 20230727 | 181900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 48 | 20230727 | 181800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 49 | 20230727 | 181700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 50 | 20230727 | 181600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 51 | 20230727 | 181500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 52 | 20230727 | 181400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 53 | 20230727 | 181300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 54 | 20230727 | 181200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 55 | 20230727 | 181100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 56 | 20230727 | 181000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 57 | 20230727 | 180900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 58 | 20230727 | 180800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 59 | 20230727 | 180700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 60 | 20230727 | 180600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 61 | 20230727 | 180500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 62 | 20230727 | 180400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 63 | 20230727 | 180300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 64 | 20230727 | 180200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 65 | 20230727 | 180100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 66 | 20230727 | 180000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 67 | 20230727 | 175900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 68 | 20230727 | 175800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 69 | 20230727 | 175700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 70 | 20230727 | 175600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 71 | 20230727 | 175500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 72 | 20230727 | 175400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 73 | 20230727 | 175300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 74 | 20230727 | 175200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 75 | 20230727 | 175100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 76 | 20230727 | 175000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 77 | 20230727 | 174900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 78 | 20230727 | 174800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 79 | 20230727 | 174700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 80 | 20230727 | 174600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 81 | 20230727 | 174500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 82 | 20230727 | 174400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 83 | 20230727 | 174300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 84 | 20230727 | 174200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 85 | 20230727 | 174100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 86 | 20230727 | 174000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 87 | 20230727 | 173900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 88 | 20230727 | 173800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 89 | 20230727 | 173700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 90 | 20230727 | 173600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 91 | 20230727 | 173500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 92 | 20230727 | 173400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 93 | 20230727 | 173300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 94 | 20230727 | 173200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 95 | 20230727 | 173100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 96 | 20230727 | 173000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 97 | 20230727 | 172900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 98 | 20230727 | 172800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 99 | 20230727 | 172700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 100 | 20230727 | 172600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 101 | 20230727 | 172500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 102 | 20230727 | 172400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 103 | 20230727 | 172300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 104 | 20230727 | 172200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 105 | 20230727 | 172100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 106 | 20230727 | 172000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 107 | 20230727 | 171900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 108 | 20230727 | 171800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 109 | 20230727 | 171700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 110 | 20230727 | 171600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 111 | 20230727 | 171500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 112 | 20230727 | 171400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 113 | 20230727 | 171300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 114 | 20230727 | 171200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 115 | 20230727 | 171100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 116 | 20230727 | 171000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 117 | 20230727 | 170900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 118 | 20230727 | 170800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 119 | 20230727 | 170700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 120 | 20230727 | 170600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 121 | 20230727 | 170500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 122 | 20230727 | 170400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 123 | 20230727 | 170300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 124 | 20230727 | 170200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 125 | 20230727 | 170100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 126 | 20230727 | 170000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 127 | 20230727 | 165900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 128 | 20230727 | 165800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 129 | 20230727 | 165700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 130 | 20230727 | 165600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 131 | 20230727 | 165500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 132 | 20230727 | 165400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 133 | 20230727 | 165300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 134 | 20230727 | 165200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 135 | 20230727 | 165100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 136 | 20230727 | 165000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 137 | 20230727 | 164900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 138 | 20230727 | 164800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 139 | 20230727 | 164700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 140 | 20230727 | 164600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 141 | 20230727 | 164500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 142 | 20230727 | 164400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 143 | 20230727 | 164300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 144 | 20230727 | 164200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 145 | 20230727 | 164100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 146 | 20230727 | 164000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 147 | 20230727 | 163900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 148 | 20230727 | 163800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 149 | 20230727 | 163700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 150 | 20230727 | 163600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 151 | 20230727 | 163500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 152 | 20230727 | 163400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 153 | 20230727 | 163300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 154 | 20230727 | 163200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 155 | 20230727 | 163100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 156 | 20230727 | 163000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 157 | 20230727 | 162900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 158 | 20230727 | 162800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 159 | 20230727 | 162700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 160 | 20230727 | 162600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 161 | 20230727 | 162500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 162 | 20230727 | 162400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 163 | 20230727 | 162300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 164 | 20230727 | 162200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 165 | 20230727 | 162100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 166 | 20230727 | 162000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 167 | 20230727 | 161900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 168 | 20230727 | 161800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 169 | 20230727 | 161700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 170 | 20230727 | 161600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 171 | 20230727 | 161500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 172 | 20230727 | 161400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 173 | 20230727 | 161300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 174 | 20230727 | 161200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 175 | 20230727 | 161100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 176 | 20230727 | 161000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 177 | 20230727 | 160900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 178 | 20230727 | 160800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 179 | 20230727 | 160700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 180 | 20230727 | 160600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 181 | 20230727 | 160500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 182 | 20230727 | 160400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 183 | 20230727 | 160300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 184 | 20230727 | 160200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 185 | 20230727 | 160100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 186 | 20230727 | 160000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20230727 | 155900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20230727 | 155800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20230727 | 155700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20230727 | 155600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20230727 | 155500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20230727 | 155400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20230727 | 155300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20230727 | 155200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 195 | 20230727 | 155100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 196 | 20230727 | 155000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 197 | 20230727 | 154900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 198 | 20230727 | 154800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 199 | 20230727 | 154700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 200 | 20230727 | 154600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 201 | 20230727 | 154500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 202 | 20230727 | 154400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 203 | 20230727 | 154300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 204 | 20230727 | 154200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 205 | 20230727 | 154100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 206 | 20230727 | 154000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 207 | 20230727 | 153900 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 208 | 20230727 | 153800 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 209 | 20230727 | 153700 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 210 | 20230727 | 153600 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 211 | 20230727 | 153500 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 212 | 20230727 | 153400 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 213 | 20230727 | 153300 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 214 | 20230727 | 153200 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 215 | 20230727 | 153100 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 0 |
| 216 | 20230727 | 153000 | 32363145700 | 103000 | 103000 | 103000 | 103000 | 33985 |
| 217 | 20230727 | 152900 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 218 | 20230727 | 152800 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 219 | 20230727 | 152700 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 220 | 20230727 | 152600 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 221 | 20230727 | 152500 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 222 | 20230727 | 152400 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 223 | 20230727 | 152300 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 224 | 20230727 | 152200 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 225 | 20230727 | 152100 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 226 | 20230727 | 152000 | 28862690700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 227 | 20230727 | 151900 | 28862690700 | 102900 | 102900 | 103100 | 102900 | 3794 |
| 228 | 20230727 | 151800 | 28471949600 | 102900 | 103000 | 103000 | 102900 | 1055 |
| 229 | 20230727 | 151700 | 28363332900 | 103000 | 102900 | 103000 | 102900 | 818 |
| 230 | 20230727 | 151600 | 28279082300 | 103000 | 103000 | 103000 | 102900 | 1369 |
| 231 | 20230727 | 151500 | 28138118800 | 103000 | 102900 | 103000 | 102900 | 719 |
| 232 | 20230727 | 151400 | 28064085900 | 102900 | 102900 | 103000 | 102900 | 548 |
| 233 | 20230727 | 151300 | 28007649900 | 102900 | 103000 | 103000 | 102900 | 616 |
| 234 | 20230727 | 151200 | 27944226100 | 103000 | 103000 | 103000 | 102900 | 467 |
| 235 | 20230727 | 151100 | 27896149700 | 102900 | 103000 | 103000 | 102900 | 708 |
| 236 | 20230727 | 151000 | 27823240300 | 103000 | 102900 | 103000 | 102900 | 1215 |
| 237 | 20230727 | 150900 | 27698121100 | 103000 | 103000 | 103000 | 102900 | 205 |
| 238 | 20230727 | 150800 | 27677008100 | 103000 | 102900 | 103000 | 102900 | 138 |
| 239 | 20230727 | 150700 | 27662797100 | 103000 | 102900 | 103000 | 102900 | 499 |
| 240 | 20230727 | 150600 | 27611430200 | 103000 | 103000 | 103000 | 102900 | 719 |
| 241 | 20230727 | 150500 | 27537408000 | 103000 | 103000 | 103000 | 102900 | 513 |
| 242 | 20230727 | 150400 | 27484601600 | 102900 | 102900 | 103000 | 102900 | 694 |
| 243 | 20230727 | 150300 | 27413151300 | 102900 | 102900 | 103000 | 102800 | 2768 |
| 244 | 20230727 | 150200 | 27128320700 | 103000 | 103000 | 103000 | 102900 | 1939 |
| 245 | 20230727 | 150100 | 26928718600 | 102900 | 102900 | 103000 | 102800 | 4206 |
| 246 | 20230727 | 150000 | 26495825000 | 102900 | 102800 | 102900 | 102800 | 580 |
| 247 | 20230727 | 145900 | 26436161200 | 102800 | 102800 | 102900 | 102800 | 487 |
| 248 | 20230727 | 145800 | 26386055200 | 102900 | 102900 | 102900 | 102800 | 658 |
| 249 | 20230727 | 145700 | 26318348400 | 102900 | 102800 | 102900 | 102700 | 2332 |
| 250 | 20230727 | 145600 | 26078581600 | 102800 | 102800 | 102800 | 102700 | 1042 |
| 251 | 20230727 | 145500 | 25971467500 | 102800 | 102800 | 102800 | 102700 | 672 |
| 252 | 20230727 | 145400 | 25902420800 | 102800 | 102700 | 102800 | 102600 | 797 |
| 253 | 20230727 | 145300 | 25820555000 | 102700 | 102600 | 102700 | 102600 | 385 |
| 254 | 20230727 | 145200 | 25781028000 | 102700 | 102600 | 102800 | 102600 | 1656 |
| 255 | 20230727 | 145100 | 25610950300 | 102700 | 102700 | 102700 | 102600 | 588 |
| 256 | 20230727 | 145000 | 25550564600 | 102700 | 102700 | 102800 | 102600 | 1784 |
| 257 | 20230727 | 144900 | 25367338200 | 102800 | 102700 | 102800 | 102700 | 342 |
| 258 | 20230727 | 144800 | 25332187200 | 102800 | 102700 | 102800 | 102700 | 315 |
| 259 | 20230727 | 144700 | 25299812700 | 102800 | 102700 | 102800 | 102600 | 370 |
| 260 | 20230727 | 144600 | 25261790500 | 102700 | 102700 | 102800 | 102600 | 1129 |
| 261 | 20230727 | 144500 | 25145845400 | 102700 | 102700 | 102700 | 102600 | 699 |
| 262 | 20230727 | 144400 | 25074065000 | 102700 | 102700 | 102700 | 102600 | 317 |
| 263 | 20230727 | 144300 | 25041511000 | 102700 | 102700 | 102800 | 102600 | 666 |
| 264 | 20230727 | 144200 | 24973091300 | 102700 | 102800 | 102800 | 102700 | 287 |
| 265 | 20230727 | 144100 | 24943593400 | 102800 | 102800 | 102800 | 102700 | 350 |
| 266 | 20230727 | 144000 | 24907636800 | 102600 | 102800 | 102800 | 102600 | 295 |
| 267 | 20230727 | 143900 | 24877324400 | 102700 | 102700 | 102800 | 102600 | 309 |
| 268 | 20230727 | 143800 | 24845569800 | 102700 | 102800 | 102800 | 102700 | 537 |
| 269 | 20230727 | 143700 | 24790398700 | 102800 | 102700 | 102800 | 102600 | 685 |
| 270 | 20230727 | 143600 | 24720041000 | 102700 | 102700 | 102800 | 102600 | 1508 |
| 271 | 20230727 | 143500 | 24565170600 | 102700 | 102700 | 102700 | 102600 | 256 |
| 272 | 20230727 | 143400 | 24538882700 | 102700 | 102700 | 102700 | 102600 | 306 |
| 273 | 20230727 | 143300 | 24507461300 | 102600 | 102700 | 102700 | 102600 | 226 |
| 274 | 20230727 | 143200 | 24484255900 | 102600 | 102700 | 102700 | 102600 | 168 |
| 275 | 20230727 | 143100 | 24467004600 | 102600 | 102600 | 102700 | 102600 | 229 |
| 276 | 20230727 | 143000 | 24443489100 | 102700 | 102700 | 102700 | 102600 | 278 |
| 277 | 20230727 | 142900 | 24414946500 | 102700 | 102700 | 102700 | 102600 | 250 |
| 278 | 20230727 | 142800 | 24389279800 | 102700 | 102700 | 102700 | 102600 | 154 |
| 279 | 20230727 | 142700 | 24373465500 | 102600 | 102700 | 102700 | 102600 | 153 |
| 280 | 20230727 | 142600 | 24357754900 | 102600 | 102700 | 102800 | 102600 | 751 |
| 281 | 20230727 | 142500 | 24280643200 | 102800 | 102800 | 102800 | 102700 | 383 |
| 282 | 20230727 | 142400 | 24241287400 | 102800 | 102800 | 102800 | 102700 | 139 |
| 283 | 20230727 | 142300 | 24227003500 | 102800 | 102800 | 102800 | 102700 | 309 |
| 284 | 20230727 | 142200 | 24195246500 | 102800 | 102700 | 102800 | 102700 | 240 |
| 285 | 20230727 | 142100 | 24170580400 | 102800 | 102800 | 102800 | 102700 | 306 |
| 286 | 20230727 | 142000 | 24139136600 | 102800 | 102800 | 102800 | 102700 | 307 |
| 287 | 20230727 | 141900 | 24107588900 | 102700 | 102700 | 102800 | 102600 | 189 |
| 288 | 20230727 | 141800 | 24088175500 | 102800 | 102700 | 102800 | 102600 | 328 |
| 289 | 20230727 | 141700 | 24054479900 | 102700 | 102700 | 102700 | 102600 | 371 |
| 290 | 20230727 | 141600 | 24016387500 | 102700 | 102800 | 102800 | 102700 | 1314 |
| 291 | 20230727 | 141500 | 23881421100 | 102800 | 102700 | 102800 | 102700 | 267 |
| 292 | 20230727 | 141400 | 23853984800 | 102700 | 102800 | 102800 | 102700 | 165 |
| 293 | 20230727 | 141300 | 23837025100 | 102800 | 102700 | 102800 | 102700 | 270 |
| 294 | 20230727 | 141200 | 23809273400 | 102800 | 102800 | 102800 | 102700 | 213 |
| 295 | 20230727 | 141100 | 23787378000 | 102800 | 102800 | 102800 | 102700 | 278 |
| 296 | 20230727 | 141000 | 23758806000 | 102700 | 102800 | 102800 | 102700 | 145 |
| 297 | 20230727 | 140900 | 23743905800 | 102800 | 102800 | 102800 | 102700 | 262 |
| 298 | 20230727 | 140800 | 23716976400 | 102700 | 102700 | 102800 | 102700 | 333 |
| 299 | 20230727 | 140700 | 23682746600 | 102700 | 102800 | 102800 | 102700 | 294 |
| 300 | 20230727 | 140600 | 23652537800 | 102700 | 102700 | 102800 | 102600 | 174 |
| 301 | 20230727 | 140500 | 23634665400 | 102800 | 102800 | 102800 | 102600 | 389 |
| 302 | 20230727 | 140400 | 23594692000 | 102800 | 102700 | 102800 | 102600 | 2501 |
| 303 | 20230727 | 140300 | 23337628000 | 102800 | 102600 | 102800 | 102500 | 745 |
| 304 | 20230727 | 140200 | 23261154700 | 102500 | 102800 | 102800 | 102500 | 1884 |
| 305 | 20230727 | 140100 | 23067792700 | 102800 | 102800 | 102800 | 102700 | 284 |
| 306 | 20230727 | 140000 | 23038614600 | 102800 | 102800 | 102800 | 102700 | 342 |
| 307 | 20230727 | 135900 | 23003465800 | 102800 | 102800 | 102800 | 102700 | 250 |
| 308 | 20230727 | 135800 | 22977767300 | 102700 | 102700 | 102800 | 102700 | 167 |
| 309 | 20230727 | 135700 | 22960600900 | 102800 | 102700 | 102800 | 102700 | 179 |
| 310 | 20230727 | 135600 | 22942202200 | 102700 | 102800 | 102800 | 102700 | 230 |
| 311 | 20230727 | 135500 | 22918567100 | 102800 | 102800 | 102800 | 102700 | 1274 |
| 312 | 20230727 | 135400 | 22787601900 | 102800 | 102700 | 102800 | 102700 | 223 |
| 313 | 20230727 | 135300 | 22764684000 | 102700 | 102700 | 102800 | 102700 | 155 |
| 314 | 20230727 | 135200 | 22748754800 | 102800 | 102800 | 102800 | 102700 | 244 |
| 315 | 20230727 | 135100 | 22723677000 | 102700 | 102800 | 102800 | 102700 | 183 |
| 316 | 20230727 | 135000 | 22704866800 | 102700 | 102800 | 102800 | 102700 | 234 |
| 317 | 20230727 | 134900 | 22680816600 | 102800 | 102700 | 102800 | 102600 | 295 |
| 318 | 20230727 | 134800 | 22650508200 | 102800 | 102800 | 102800 | 102600 | 631 |
| 319 | 20230727 | 134700 | 22585693100 | 102700 | 102800 | 102800 | 102700 | 233 |
| 320 | 20230727 | 134600 | 22561748600 | 102800 | 102800 | 102800 | 102700 | 221 |
| 321 | 20230727 | 134500 | 22539035000 | 102800 | 102700 | 102800 | 102600 | 247 |
| 322 | 20230727 | 134400 | 22513655000 | 102700 | 102800 | 102800 | 102600 | 341 |
| 323 | 20230727 | 134300 | 22478640700 | 102700 | 102700 | 102800 | 102600 | 231 |
| 324 | 20230727 | 134200 | 22454916400 | 102800 | 102700 | 102800 | 102700 | 202 |
| 325 | 20230727 | 134100 | 22434162100 | 102700 | 102800 | 102800 | 102700 | 198 |
| 326 | 20230727 | 134000 | 22413813200 | 102700 | 102500 | 102800 | 102500 | 2328 |
| 327 | 20230727 | 133900 | 22174756100 | 102500 | 102600 | 102600 | 102500 | 89 |
| 328 | 20230727 | 133800 | 22165629900 | 102600 | 102600 | 102700 | 102400 | 955 |
| 329 | 20230727 | 133700 | 22067670700 | 102700 | 102700 | 102700 | 102600 | 194 |
| 330 | 20230727 | 133600 | 22047749300 | 102700 | 102700 | 102700 | 102600 | 226 |
| 331 | 20230727 | 133500 | 22024541200 | 102700 | 102600 | 102700 | 102600 | 148 |
| 332 | 20230727 | 133400 | 22009343100 | 102700 | 102700 | 102700 | 102600 | 312 |
| 333 | 20230727 | 133300 | 21977304000 | 102700 | 102600 | 102700 | 102600 | 104 |
| 334 | 20230727 | 133200 | 21966624100 | 102700 | 102600 | 102700 | 102600 | 223 |
| 335 | 20230727 | 133100 | 21943727700 | 102700 | 102600 | 102700 | 102500 | 596 |
| 336 | 20230727 | 133000 | 21882575200 | 102600 | 102600 | 102600 | 102500 | 79 |
| 337 | 20230727 | 132900 | 21874470100 | 102500 | 102600 | 102600 | 102500 | 203 |
| 338 | 20230727 | 132800 | 21853656100 | 102600 | 102500 | 102600 | 102500 | 418 |
| 339 | 20230727 | 132700 | 21810802400 | 102600 | 102500 | 102600 | 102500 | 76 |
| 340 | 20230727 | 132600 | 21803005800 | 102600 | 102500 | 102600 | 102500 | 182 |
| 341 | 20230727 | 132500 | 21784343900 | 102600 | 102500 | 102600 | 102500 | 63 |
| 342 | 20230727 | 132400 | 21777880900 | 102600 | 102600 | 102600 | 102500 | 260 |
| 343 | 20230727 | 132300 | 21751219100 | 102600 | 102600 | 102600 | 102500 | 85 |
| 344 | 20230727 | 132200 | 21742502200 | 102600 | 102500 | 102600 | 102400 | 1085 |
| 345 | 20230727 | 132100 | 21631300700 | 102500 | 102500 | 102500 | 102400 | 127 |
| 346 | 20230727 | 132000 | 21618283900 | 102500 | 102500 | 102500 | 102400 | 102 |
| 347 | 20230727 | 131900 | 21607833000 | 102500 | 102500 | 102500 | 102400 | 68 |
| 348 | 20230727 | 131800 | 21600863500 | 102400 | 102400 | 102500 | 102400 | 83 |
| 349 | 20230727 | 131700 | 21592362900 | 102500 | 102600 | 102700 | 102300 | 683 |
| 350 | 20230727 | 131600 | 21522376700 | 102700 | 102700 | 102700 | 102500 | 737 |
| 351 | 20230727 | 131500 | 21446756700 | 102600 | 102600 | 102700 | 102600 | 1516 |
| 352 | 20230727 | 131400 | 21291210000 | 102600 | 102600 | 102700 | 102600 | 358 |
| 353 | 20230727 | 131300 | 21254469200 | 102700 | 102600 | 102700 | 102600 | 111 |
| 354 | 20230727 | 131200 | 21243071700 | 102700 | 102700 | 102700 | 102600 | 41 |
| 355 | 20230727 | 131100 | 21238862000 | 102700 | 102700 | 102700 | 102600 | 482 |
| 356 | 20230727 | 131000 | 21189373700 | 102700 | 102700 | 102700 | 102600 | 35 |
| 357 | 20230727 | 130900 | 21185780000 | 102700 | 102600 | 102700 | 102600 | 100 |
| 358 | 20230727 | 130800 | 21175510700 | 102700 | 102700 | 102700 | 102600 | 236 |
| 359 | 20230727 | 130700 | 21151290700 | 102700 | 102600 | 102700 | 102600 | 646 |
| 360 | 20230727 | 130600 | 21085004700 | 102600 | 102600 | 102600 | 102400 | 1515 |
| 361 | 20230727 | 130500 | 20929695000 | 102600 | 102500 | 102600 | 102300 | 261 |
| 362 | 20230727 | 130400 | 20902944300 | 102500 | 102400 | 102500 | 102300 | 1307 |
| 363 | 20230727 | 130300 | 20769007500 | 102300 | 102300 | 102400 | 102200 | 2357 |
| 364 | 20230727 | 130200 | 20527748700 | 102300 | 102300 | 102400 | 102300 | 421 |
| 365 | 20230727 | 130100 | 20484679400 | 102300 | 102300 | 102400 | 102300 | 67 |
| 366 | 20230727 | 130000 | 20477824500 | 102400 | 102400 | 102400 | 102300 | 185 |
| 367 | 20230727 | 125900 | 20458883000 | 102300 | 102400 | 102400 | 102300 | 29 |
| 368 | 20230727 | 125800 | 20455915700 | 102300 | 102400 | 102500 | 102300 | 194 |
| 369 | 20230727 | 125700 | 20436051800 | 102400 | 102500 | 102500 | 102300 | 2106 |
| 370 | 20230727 | 125600 | 20220268000 | 102600 | 102500 | 102600 | 102500 | 303 |
| 371 | 20230727 | 125500 | 20189206700 | 102500 | 102600 | 102600 | 102500 | 67 |
| 372 | 20230727 | 125400 | 20182334500 | 102500 | 102600 | 102600 | 102500 | 394 |
| 373 | 20230727 | 125300 | 20141912900 | 102600 | 102600 | 102600 | 102500 | 379 |
| 374 | 20230727 | 125200 | 20103028100 | 102600 | 102600 | 102600 | 102500 | 171 |
| 375 | 20230727 | 125100 | 20085485300 | 102500 | 102600 | 102600 | 102500 | 82 |
| 376 | 20230727 | 125000 | 20077072700 | 102600 | 102600 | 102600 | 102500 | 34 |
| 377 | 20230727 | 124900 | 20073584500 | 102500 | 102600 | 102600 | 102500 | 280 |
| 378 | 20230727 | 124800 | 20044860700 | 102600 | 102500 | 102600 | 102500 | 168 |
| 379 | 20230727 | 124700 | 20027624400 | 102500 | 102600 | 102600 | 102500 | 28 |
| 380 | 20230727 | 124600 | 20024751800 | 102500 | 102600 | 102600 | 102500 | 49 |
| 381 | 20230727 | 124500 | 20019726200 | 102600 | 102500 | 102600 | 102500 | 216 |
| 382 | 20230727 | 124400 | 19997565800 | 102500 | 102500 | 102500 | 102400 | 995 |
| 383 | 20230727 | 124300 | 19895578800 | 102500 | 102500 | 102500 | 102500 | 244 |
| 384 | 20230727 | 124200 | 19870568800 | 102500 | 102500 | 102600 | 102500 | 759 |
| 385 | 20230727 | 124100 | 19792770000 | 102500 | 102400 | 102500 | 102400 | 11 |
| 386 | 20230727 | 124000 | 19791643000 | 102500 | 102500 | 102500 | 102400 | 14 |
| 387 | 20230727 | 123900 | 19790208200 | 102500 | 102400 | 102500 | 102400 | 13 |
| 388 | 20230727 | 123800 | 19788876400 | 102400 | 102500 | 102500 | 102400 | 20 |
| 389 | 20230727 | 123700 | 19786827800 | 102400 | 102500 | 102500 | 102400 | 31 |
| 390 | 20230727 | 123600 | 19783652900 | 102400 | 102400 | 102600 | 102400 | 342 |
| 391 | 20230727 | 123500 | 19748600300 | 102400 | 102600 | 102600 | 102400 | 1570 |
| 392 | 20230727 | 123400 | 19587665100 | 102500 | 102500 | 102500 | 102400 | 990 |
| 393 | 20230727 | 123300 | 19486191400 | 102500 | 102500 | 102500 | 102500 | 603 |
| 394 | 20230727 | 123200 | 19424383900 | 102500 | 102400 | 102500 | 102400 | 12 |
| 395 | 20230727 | 123100 | 19423154500 | 102400 | 102300 | 102500 | 102000 | 1537 |
| 396 | 20230727 | 123000 | 19266068300 | 102300 | 102500 | 102500 | 102300 | 444 |
| 397 | 20230727 | 122900 | 19220604000 | 102500 | 102500 | 102600 | 102400 | 2292 |
| 398 | 20230727 | 122800 | 18985675000 | 102500 | 102500 | 102500 | 102500 | 497 |
| 399 | 20230727 | 122700 | 18934732500 | 102500 | 102400 | 102500 | 102400 | 17 |
| 400 | 20230727 | 122600 | 18932991300 | 102500 | 102400 | 102500 | 102400 | 28 |
| 401 | 20230727 | 122500 | 18930123500 | 102500 | 102500 | 102600 | 102500 | 541 |
| 402 | 20230727 | 122400 | 18874670600 | 102600 | 102500 | 102600 | 102500 | 77 |
| 403 | 20230727 | 122300 | 18866774300 | 102500 | 102600 | 102600 | 102500 | 260 |
| 404 | 20230727 | 122200 | 18840119500 | 102600 | 102500 | 102600 | 102500 | 65 |
| 405 | 20230727 | 122100 | 18833451900 | 102600 | 102500 | 102600 | 102500 | 169 |
| 406 | 20230727 | 122000 | 18816117900 | 102500 | 102600 | 102600 | 102500 | 36 |
| 407 | 20230727 | 121900 | 18812425000 | 102600 | 102500 | 102600 | 102500 | 139 |
| 408 | 20230727 | 121800 | 18798175300 | 102600 | 102600 | 102600 | 102500 | 195 |
| 409 | 20230727 | 121700 | 18778177400 | 102600 | 102600 | 102600 | 102500 | 55 |
| 410 | 20230727 | 121600 | 18772536100 | 102500 | 102600 | 102600 | 102500 | 246 |
| 411 | 20230727 | 121500 | 18747297100 | 102700 | 102600 | 102700 | 102600 | 351 |
| 412 | 20230727 | 121400 | 18711282500 | 102600 | 102500 | 102700 | 102500 | 494 |
| 413 | 20230727 | 121300 | 18660609700 | 102500 | 102500 | 102600 | 102400 | 335 |
| 414 | 20230727 | 121200 | 18626257600 | 102500 | 102400 | 102600 | 102400 | 330 |
| 415 | 20230727 | 121100 | 18592434300 | 102500 | 102500 | 102500 | 102400 | 1355 |
| 416 | 20230727 | 121000 | 18453549100 | 102600 | 102500 | 102600 | 102500 | 221 |
| 417 | 20230727 | 120900 | 18430875300 | 102600 | 102400 | 102600 | 102400 | 1916 |
| 418 | 20230727 | 120800 | 18234483500 | 102400 | 102500 | 102500 | 102400 | 67 |
| 419 | 20230727 | 120700 | 18227621300 | 102500 | 102500 | 102500 | 102500 | 29 |
| 420 | 20230727 | 120600 | 18224648800 | 102400 | 102500 | 102500 | 102400 | 32 |
| 421 | 20230727 | 120500 | 18221371400 | 102500 | 102400 | 102500 | 102400 | 18 |
| 422 | 20230727 | 120400 | 18219527000 | 102500 | 102400 | 102500 | 102400 | 314 |
| 423 | 20230727 | 120300 | 18187370900 | 102400 | 102400 | 102500 | 102400 | 141 |
| 424 | 20230727 | 120200 | 18172931600 | 102400 | 102400 | 102500 | 102400 | 64 |
| 425 | 20230727 | 120100 | 18166377400 | 102400 | 102500 | 102600 | 102400 | 1005 |
| 426 | 20230727 | 120000 | 18063381200 | 102600 | 102500 | 102600 | 102500 | 241 |
| 427 | 20230727 | 115900 | 18038677700 | 102500 | 102600 | 102600 | 102400 | 50 |
| 428 | 20230727 | 115800 | 18033553200 | 102600 | 102400 | 102600 | 102300 | 1042 |
| 429 | 20230727 | 115700 | 17926802600 | 102400 | 102600 | 102600 | 102400 | 376 |
| 430 | 20230727 | 115600 | 17888264800 | 102600 | 102500 | 102700 | 102500 | 766 |
| 431 | 20230727 | 115500 | 17809674200 | 102600 | 102700 | 102800 | 102600 | 458 |
| 432 | 20230727 | 115400 | 17762654600 | 102700 | 102700 | 102700 | 102600 | 43 |
| 433 | 20230727 | 115300 | 17758239000 | 102700 | 102600 | 102800 | 102600 | 485 |
| 434 | 20230727 | 115200 | 17708433300 | 102600 | 102700 | 102700 | 102600 | 399 |
| 435 | 20230727 | 115100 | 17667458900 | 102700 | 102700 | 102700 | 102700 | 130 |
| 436 | 20230727 | 115000 | 17654107900 | 102600 | 102800 | 102800 | 102600 | 470 |
| 437 | 20230727 | 114900 | 17605826900 | 102600 | 102600 | 102800 | 102500 | 959 |
| 438 | 20230727 | 114800 | 17507370200 | 102500 | 102600 | 102600 | 102500 | 131 |
| 439 | 20230727 | 114700 | 17493929700 | 102600 | 102600 | 102600 | 102500 | 187 |
| 440 | 20230727 | 114600 | 17474755000 | 102500 | 102500 | 102600 | 102500 | 114 |
| 441 | 20230727 | 114500 | 17463064700 | 102600 | 102700 | 102700 | 102500 | 1540 |
| 442 | 20230727 | 114400 | 17305063200 | 102600 | 102600 | 102700 | 102600 | 290 |
| 443 | 20230727 | 114300 | 17275286800 | 102700 | 102700 | 102700 | 102700 | 96 |
| 444 | 20230727 | 114200 | 17265427600 | 102700 | 102700 | 102700 | 102600 | 566 |
| 445 | 20230727 | 114100 | 17207338300 | 102600 | 102500 | 102700 | 102500 | 1539 |
| 446 | 20230727 | 114000 | 17049490000 | 102500 | 102600 | 102600 | 102500 | 186 |
| 447 | 20230727 | 113900 | 17030421000 | 102500 | 102500 | 102600 | 102400 | 429 |
| 448 | 20230727 | 113800 | 16986443400 | 102500 | 102600 | 102700 | 102500 | 1742 |
| 449 | 20230727 | 113700 | 16807604900 | 102600 | 102400 | 102600 | 102400 | 254 |
| 450 | 20230727 | 113600 | 16781546500 | 102600 | 102600 | 102700 | 102400 | 1135 |
| 451 | 20230727 | 113500 | 16665159300 | 102600 | 102600 | 102600 | 102500 | 398 |
| 452 | 20230727 | 113400 | 16624352400 | 102500 | 102600 | 102600 | 102500 | 1046 |
| 453 | 20230727 | 113300 | 16517037900 | 102700 | 102500 | 102700 | 102500 | 903 |
| 454 | 20230727 | 113200 | 16424367600 | 102600 | 102600 | 102600 | 102500 | 553 |
| 455 | 20230727 | 113100 | 16367630400 | 102600 | 102500 | 102600 | 102500 | 440 |
| 456 | 20230727 | 113000 | 16322529200 | 102400 | 102400 | 102500 | 102300 | 948 |
| 457 | 20230727 | 112900 | 16225452700 | 102400 | 102400 | 102400 | 102300 | 103 |
| 458 | 20230727 | 112800 | 16214914900 | 102400 | 102400 | 102400 | 102300 | 102 |
| 459 | 20230727 | 112700 | 16204470700 | 102400 | 102300 | 102400 | 102300 | 75 |
| 460 | 20230727 | 112600 | 16196791300 | 102400 | 102400 | 102400 | 102300 | 299 |
| 461 | 20230727 | 112500 | 16166176500 | 102400 | 102500 | 102500 | 102400 | 275 |
| 462 | 20230727 | 112400 | 16138006400 | 102400 | 102400 | 102600 | 102400 | 822 |
| 463 | 20230727 | 112300 | 16053767500 | 102400 | 102400 | 102500 | 102300 | 1413 |
| 464 | 20230727 | 112200 | 15908982000 | 102400 | 102300 | 102400 | 102300 | 618 |
| 465 | 20230727 | 112100 | 15845754400 | 102300 | 102400 | 102400 | 102200 | 630 |
| 466 | 20230727 | 112000 | 15781303200 | 102300 | 102400 | 102400 | 102300 | 476 |
| 467 | 20230727 | 111900 | 15732562000 | 102400 | 102500 | 102500 | 102400 | 95 |
| 468 | 20230727 | 111800 | 15722826400 | 102500 | 102500 | 102600 | 102400 | 1529 |
| 469 | 20230727 | 111700 | 15566125600 | 102500 | 102500 | 102600 | 102500 | 785 |
| 470 | 20230727 | 111600 | 15485656900 | 102600 | 102400 | 102600 | 102400 | 1006 |
| 471 | 20230727 | 111500 | 15382548400 | 102400 | 102300 | 102400 | 102300 | 720 |
| 472 | 20230727 | 111400 | 15308821200 | 102300 | 102400 | 102400 | 102300 | 227 |
| 473 | 20230727 | 111300 | 15285592000 | 102400 | 102400 | 102400 | 102300 | 111 |
| 474 | 20230727 | 111200 | 15274227000 | 102400 | 102300 | 102400 | 102300 | 21 |
| 475 | 20230727 | 111100 | 15272077400 | 102300 | 102400 | 102500 | 102200 | 1138 |
| 476 | 20230727 | 111000 | 15155592000 | 102500 | 102300 | 102500 | 102200 | 623 |
| 477 | 20230727 | 110900 | 15091839200 | 102200 | 102200 | 102300 | 102200 | 200 |
| 478 | 20230727 | 110800 | 15071388000 | 102200 | 102200 | 102300 | 102200 | 308 |
| 479 | 20230727 | 110700 | 15039907400 | 102100 | 102200 | 102300 | 102100 | 3183 |
| 480 | 20230727 | 110600 | 14714762500 | 102300 | 102300 | 102300 | 102200 | 247 |
| 481 | 20230727 | 110500 | 14689507100 | 102300 | 102300 | 102300 | 102200 | 288 |
| 482 | 20230727 | 110400 | 14660046300 | 102300 | 102300 | 102300 | 102200 | 217 |
| 483 | 20230727 | 110300 | 14637847700 | 102500 | 102300 | 102500 | 102300 | 362 |
| 484 | 20230727 | 110200 | 14600775900 | 102400 | 102300 | 102500 | 102200 | 648 |
| 485 | 20230727 | 110100 | 14534412000 | 102300 | 102400 | 102400 | 102300 | 1670 |
| 486 | 20230727 | 110000 | 14363538100 | 102400 | 102500 | 102500 | 102400 | 223 |
| 487 | 20230727 | 105900 | 14340693000 | 102500 | 102600 | 102600 | 102400 | 702 |
| 488 | 20230727 | 105800 | 14268756000 | 102600 | 102600 | 102600 | 102500 | 289 |
| 489 | 20230727 | 105700 | 14239105200 | 102600 | 102600 | 102700 | 102600 | 203 |
| 490 | 20230727 | 105600 | 14218277300 | 102600 | 102600 | 102700 | 102600 | 411 |
| 491 | 20230727 | 105500 | 14176104900 | 102600 | 102600 | 102600 | 102500 | 377 |
| 492 | 20230727 | 105400 | 14137426000 | 102600 | 102500 | 102600 | 102500 | 129 |
| 493 | 20230727 | 105300 | 14124196000 | 102600 | 102500 | 102600 | 102500 | 200 |
| 494 | 20230727 | 105200 | 14103684000 | 102500 | 102500 | 102700 | 102500 | 124 |
| 495 | 20230727 | 105100 | 14090960800 | 102500 | 102800 | 102800 | 102500 | 1137 |
| 496 | 20230727 | 105000 | 13974216300 | 102800 | 102800 | 102800 | 102700 | 367 |
| 497 | 20230727 | 104900 | 13936519700 | 102800 | 102800 | 102800 | 102700 | 352 |
| 498 | 20230727 | 104800 | 13900337600 | 102700 | 102700 | 102700 | 102600 | 615 |
| 499 | 20230727 | 104700 | 13837177700 | 102700 | 102600 | 102700 | 102600 | 42 |
| 500 | 20230727 | 104600 | 13832867800 | 102600 | 102600 | 102700 | 102600 | 222 |
| 501 | 20230727 | 104500 | 13810077600 | 102600 | 102700 | 102800 | 102600 | 544 |
| 502 | 20230727 | 104400 | 13754203800 | 102800 | 102700 | 102800 | 102700 | 340 |
| 503 | 20230727 | 104300 | 13719253900 | 102700 | 102700 | 102800 | 102600 | 1896 |
| 504 | 20230727 | 104200 | 13524549100 | 102700 | 102700 | 102800 | 102700 | 340 |
| 505 | 20230727 | 104100 | 13489630300 | 102800 | 102800 | 102800 | 102700 | 80 |
| 506 | 20230727 | 104000 | 13481409100 | 102800 | 102700 | 102800 | 102700 | 463 |
| 507 | 20230727 | 103900 | 13433818100 | 102700 | 102700 | 102800 | 102700 | 11 |
| 508 | 20230727 | 103800 | 13432688300 | 102700 | 102800 | 102800 | 102700 | 243 |
| 509 | 20230727 | 103700 | 13407709900 | 102800 | 102900 | 102900 | 102800 | 1380 |
| 510 | 20230727 | 103600 | 13265845000 | 102900 | 102800 | 102900 | 102800 | 1047 |
| 511 | 20230727 | 103500 | 13158208900 | 102800 | 102800 | 102900 | 102800 | 138 |
| 512 | 20230727 | 103400 | 13144018500 | 102800 | 102900 | 102900 | 102700 | 1443 |
| 513 | 20230727 | 103300 | 12995565700 | 102900 | 102800 | 103000 | 102800 | 1629 |
| 514 | 20230727 | 103200 | 12827946700 | 102800 | 102900 | 102900 | 102800 | 1543 |
| 515 | 20230727 | 103100 | 12669282900 | 102800 | 102800 | 102900 | 102700 | 3309 |
| 516 | 20230727 | 103000 | 12329103100 | 102700 | 102700 | 102700 | 102600 | 616 |
| 517 | 20230727 | 102900 | 12265840000 | 102700 | 102700 | 102800 | 102700 | 990 |
| 518 | 20230727 | 102800 | 12164141600 | 102700 | 102700 | 102700 | 102600 | 1831 |
| 519 | 20230727 | 102700 | 11976119400 | 102700 | 102700 | 102700 | 102600 | 355 |
| 520 | 20230727 | 102600 | 11939661700 | 102700 | 102700 | 102800 | 102600 | 806 |
| 521 | 20230727 | 102500 | 11856898800 | 102600 | 102700 | 102700 | 102600 | 1197 |
| 522 | 20230727 | 102400 | 11733973100 | 102700 | 102500 | 102700 | 102400 | 7682 |
| 523 | 20230727 | 102300 | 10945988100 | 102400 | 102300 | 102500 | 102300 | 2737 |
| 524 | 20230727 | 102200 | 10665469700 | 102400 | 102400 | 102500 | 102300 | 935 |
| 525 | 20230727 | 102100 | 10569730500 | 102400 | 102300 | 102500 | 102300 | 719 |
| 526 | 20230727 | 102000 | 10496093300 | 102300 | 102400 | 102400 | 102300 | 3895 |
| 527 | 20230727 | 101900 | 10097324300 | 102400 | 102400 | 102400 | 102300 | 273 |
| 528 | 20230727 | 101800 | 10069394900 | 102400 | 102300 | 102400 | 102300 | 1929 |
| 529 | 20230727 | 101700 | 9871871800 | 102300 | 102400 | 102400 | 102300 | 111 |
| 530 | 20230727 | 101600 | 9860509300 | 102400 | 102300 | 102400 | 102300 | 163 |
| 531 | 20230727 | 101500 | 9843831400 | 102300 | 102300 | 102400 | 102200 | 1665 |
| 532 | 20230727 | 101400 | 9673503200 | 102300 | 102300 | 102400 | 102300 | 167 |
| 533 | 20230727 | 101300 | 9656413800 | 102400 | 102400 | 102400 | 102300 | 228 |
| 534 | 20230727 | 101200 | 9633081800 | 102300 | 102300 | 102400 | 102300 | 81 |
| 535 | 20230727 | 101100 | 9624791200 | 102300 | 102300 | 102400 | 102300 | 80 |
| 536 | 20230727 | 101000 | 9616603300 | 102300 | 102300 | 102400 | 102300 | 99 |
| 537 | 20230727 | 100900 | 9606472100 | 102300 | 102300 | 102400 | 102300 | 53 |
| 538 | 20230727 | 100800 | 9601049500 | 102300 | 102400 | 102400 | 102300 | 135 |
| 539 | 20230727 | 100700 | 9587233700 | 102400 | 102200 | 102400 | 102200 | 3908 |
| 540 | 20230727 | 100600 | 9187398600 | 102300 | 102300 | 102300 | 102200 | 71 |
| 541 | 20230727 | 100500 | 9180138800 | 102300 | 102200 | 102300 | 102200 | 59 |
| 542 | 20230727 | 100400 | 9174105600 | 102200 | 102300 | 102300 | 102200 | 116 |
| 543 | 20230727 | 100300 | 9162250300 | 102300 | 102400 | 102500 | 102300 | 1225 |
| 544 | 20230727 | 100200 | 9036911100 | 102500 | 102300 | 102500 | 102300 | 634 |
| 545 | 20230727 | 100100 | 8971988600 | 102400 | 102400 | 102400 | 102300 | 260 |
| 546 | 20230727 | 100000 | 8945371200 | 102400 | 102500 | 102500 | 102400 | 1364 |
| 547 | 20230727 | 095900 | 8805689200 | 102400 | 102500 | 102500 | 102400 | 1017 |
| 548 | 20230727 | 095800 | 8701509700 | 102400 | 102400 | 102500 | 102300 | 2739 |
| 549 | 20230727 | 095700 | 8421026800 | 102300 | 102400 | 102400 | 102300 | 65 |
| 550 | 20230727 | 095600 | 8414373100 | 102400 | 102400 | 102400 | 102300 | 170 |
| 551 | 20230727 | 095500 | 8396966900 | 102300 | 102200 | 102300 | 102100 | 1444 |
| 552 | 20230727 | 095400 | 8249302400 | 102100 | 102200 | 102200 | 102000 | 684 |
| 553 | 20230727 | 095300 | 8179440200 | 102300 | 102300 | 102400 | 102200 | 1008 |
| 554 | 20230727 | 095200 | 8076368000 | 102400 | 102400 | 102400 | 102300 | 454 |
| 555 | 20230727 | 095100 | 8029899600 | 102300 | 102300 | 102400 | 102200 | 2697 |
| 556 | 20230727 | 095000 | 7753873900 | 102300 | 102000 | 102300 | 102000 | 2805 |
| 557 | 20230727 | 094900 | 7467156500 | 102000 | 102000 | 102100 | 102000 | 695 |
| 558 | 20230727 | 094800 | 7396197900 | 102000 | 102000 | 102100 | 101900 | 623 |
| 559 | 20230727 | 094700 | 7332643400 | 102000 | 102000 | 102000 | 101900 | 670 |
| 560 | 20230727 | 094600 | 7264304000 | 102000 | 102000 | 102100 | 101900 | 1114 |
| 561 | 20230727 | 094500 | 7150767900 | 102100 | 101900 | 102100 | 101900 | 569 |
| 562 | 20230727 | 094400 | 7092753900 | 101900 | 102000 | 102000 | 101900 | 561 |
| 563 | 20230727 | 094300 | 7035549200 | 102000 | 102100 | 102100 | 102000 | 442 |
| 564 | 20230727 | 094200 | 6990456900 | 102000 | 102000 | 102100 | 101900 | 1139 |
| 565 | 20230727 | 094100 | 6874301500 | 102000 | 102100 | 102100 | 102000 | 301 |
| 566 | 20230727 | 094000 | 6843589200 | 102100 | 102100 | 102100 | 102000 | 249 |
| 567 | 20230727 | 093900 | 6818175800 | 102000 | 102100 | 102100 | 102000 | 729 |
| 568 | 20230727 | 093800 | 6743751900 | 102100 | 102200 | 102200 | 102100 | 790 |
| 569 | 20230727 | 093700 | 6663069500 | 102200 | 102000 | 102200 | 102000 | 890 |
| 570 | 20230727 | 093600 | 6572244800 | 102000 | 101900 | 102000 | 101900 | 550 |
| 571 | 20230727 | 093500 | 6516188000 | 101900 | 101800 | 102000 | 101800 | 1067 |
| 572 | 20230727 | 093400 | 6407461300 | 101800 | 101900 | 102000 | 101800 | 491 |
| 573 | 20230727 | 093300 | 6357440500 | 101900 | 101900 | 102000 | 101900 | 529 |
| 574 | 20230727 | 093200 | 6303526200 | 102000 | 102000 | 102100 | 102000 | 1063 |
| 575 | 20230727 | 093100 | 6195089200 | 102000 | 102200 | 102200 | 102000 | 791 |
| 576 | 20230727 | 093000 | 6114315300 | 102200 | 102200 | 102300 | 102100 | 361 |
| 577 | 20230727 | 092900 | 6077418000 | 102200 | 102400 | 102400 | 102200 | 1139 |
| 578 | 20230727 | 092800 | 5960966600 | 102300 | 102500 | 102500 | 102300 | 1246 |
| 579 | 20230727 | 092700 | 5833381400 | 102400 | 102100 | 102500 | 102100 | 3382 |
| 580 | 20230727 | 092600 | 5487309600 | 102200 | 102100 | 102200 | 102000 | 762 |
| 581 | 20230727 | 092500 | 5409512800 | 102100 | 102100 | 102200 | 102000 | 367 |
| 582 | 20230727 | 092400 | 5372057400 | 102100 | 102000 | 102200 | 102000 | 1327 |
| 583 | 20230727 | 092300 | 5236536500 | 102000 | 102100 | 102100 | 101900 | 1011 |
| 584 | 20230727 | 092200 | 5133381400 | 102000 | 102200 | 102300 | 102000 | 2333 |
| 585 | 20230727 | 092100 | 4895052000 | 102100 | 102000 | 102200 | 101900 | 3685 |
| 586 | 20230727 | 092000 | 4518964300 | 101900 | 101900 | 102000 | 101800 | 1509 |
| 587 | 20230727 | 091900 | 4365190300 | 101900 | 101700 | 102000 | 101700 | 1991 |
| 588 | 20230727 | 091800 | 4162392800 | 101800 | 101900 | 101900 | 101700 | 1217 |
| 589 | 20230727 | 091700 | 4038510500 | 101800 | 101600 | 101900 | 101600 | 4236 |
| 590 | 20230727 | 091600 | 3607538100 | 101700 | 101400 | 101700 | 101300 | 3349 |
| 591 | 20230727 | 091500 | 3267492800 | 101300 | 101300 | 101500 | 101300 | 803 |
| 592 | 20230727 | 091400 | 3186130700 | 101400 | 101300 | 101400 | 101200 | 2245 |
| 593 | 20230727 | 091300 | 2958584000 | 101400 | 101300 | 101400 | 101100 | 955 |
| 594 | 20230727 | 091200 | 2861881600 | 101300 | 101300 | 101400 | 101200 | 1554 |
| 595 | 20230727 | 091100 | 2704420000 | 101200 | 101100 | 101300 | 101100 | 1850 |
| 596 | 20230727 | 091000 | 2517136000 | 101100 | 101200 | 101200 | 101100 | 338 |
| 597 | 20230727 | 090900 | 2482948000 | 101000 | 101100 | 101500 | 101000 | 4688 |
| 598 | 20230727 | 090800 | 2008049100 | 101000 | 101200 | 101300 | 101000 | 1655 |
| 599 | 20230727 | 090700 | 1840622400 | 101200 | 101200 | 101300 | 101100 | 2138 |
| 600 | 20230727 | 090600 | 1624136300 | 101200 | 101200 | 101300 | 101100 | 1547 |
| 601 | 20230727 | 090500 | 1467611800 | 101200 | 101100 | 101200 | 101000 | 2308 |
| 602 | 20230727 | 090400 | 1234281800 | 101100 | 101300 | 101300 | 101000 | 1621 |
| 603 | 20230727 | 090300 | 1070287300 | 101200 | 101200 | 101300 | 101100 | 1559 |
| 604 | 20230727 | 090200 | 912522200 | 101100 | 101100 | 101200 | 101100 | 1248 |
| 605 | 20230727 | 090100 | 786319500 | 101100 | 101300 | 101400 | 101000 | 1055 |
| 606 | 20230727 | 090000 | 679578900 | 101400 | 100400 | 101500 | 100400 | 6742 |