34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 3 | 20230727 | 191000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230727 | 190900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230727 | 190800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230727 | 190700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230727 | 190600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230727 | 190500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230727 | 190400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230727 | 190300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230727 | 190200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230727 | 190100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230727 | 190000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230727 | 185900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230727 | 185800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230727 | 185700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230727 | 185600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230727 | 185500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230727 | 185400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230727 | 185300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230727 | 185200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230727 | 185100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230727 | 185000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230727 | 184900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230727 | 184800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230727 | 184700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230727 | 184600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230727 | 184500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230727 | 184400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230727 | 184300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230727 | 184200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230727 | 184100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 33 | 20230727 | 184000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230727 | 183900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230727 | 183800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230727 | 183700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230727 | 183600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230727 | 183500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230727 | 183400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230727 | 183300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230727 | 183200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230727 | 183100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230727 | 183000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230727 | 182900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230727 | 182800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230727 | 182700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230727 | 182600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230727 | 182500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230727 | 182400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230727 | 182300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230727 | 182200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230727 | 182100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230727 | 182000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230727 | 181900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230727 | 181800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230727 | 181700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230727 | 181600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230727 | 181500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230727 | 181400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230727 | 181300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230727 | 181200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230727 | 181100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 63 | 20230727 | 181000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230727 | 180900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230727 | 180800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230727 | 180700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230727 | 180600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230727 | 180500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230727 | 180400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230727 | 180300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230727 | 180200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230727 | 180100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230727 | 180000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230727 | 175900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230727 | 175800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230727 | 175700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230727 | 175600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230727 | 175500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230727 | 175400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230727 | 175300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230727 | 175200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230727 | 175100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230727 | 175000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230727 | 174900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230727 | 174800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230727 | 174700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230727 | 174600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230727 | 174500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230727 | 174400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230727 | 174300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230727 | 174200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230727 | 174100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 93 | 20230727 | 174000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230727 | 173900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230727 | 173800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230727 | 173700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230727 | 173600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230727 | 173500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230727 | 173400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230727 | 173300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230727 | 173200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230727 | 173100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230727 | 173000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230727 | 172900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230727 | 172800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230727 | 172700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230727 | 172600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230727 | 172500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230727 | 172400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230727 | 172300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230727 | 172200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230727 | 172100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230727 | 172000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230727 | 171900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230727 | 171800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230727 | 171700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230727 | 171600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230727 | 171500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230727 | 171400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230727 | 171300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230727 | 171200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230727 | 171100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 123 | 20230727 | 171000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230727 | 170900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230727 | 170800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230727 | 170700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230727 | 170600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230727 | 170500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230727 | 170400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230727 | 170300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230727 | 170200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230727 | 170100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230727 | 170000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230727 | 165900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230727 | 165800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230727 | 165700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230727 | 165600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230727 | 165500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230727 | 165400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230727 | 165300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230727 | 165200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230727 | 165100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230727 | 165000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230727 | 164900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230727 | 164800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230727 | 164700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230727 | 164600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230727 | 164500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230727 | 164400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230727 | 164300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230727 | 164200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230727 | 164100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 153 | 20230727 | 164000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230727 | 163900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230727 | 163800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230727 | 163700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230727 | 163600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230727 | 163500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230727 | 163400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230727 | 163300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230727 | 163200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230727 | 163100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230727 | 163000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230727 | 162900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230727 | 162800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230727 | 162700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230727 | 162600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230727 | 162500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230727 | 162400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230727 | 162300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230727 | 162200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230727 | 162100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230727 | 162000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230727 | 161900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230727 | 161800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230727 | 161700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230727 | 161600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230727 | 161500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230727 | 161400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230727 | 161300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230727 | 161200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230727 | 161100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 183 | 20230727 | 161000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230727 | 160900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230727 | 160800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230727 | 160700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230727 | 160600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230727 | 160500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230727 | 160400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230727 | 160300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230727 | 160200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230727 | 160100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230727 | 160000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230727 | 155900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230727 | 155800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230727 | 155700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230727 | 155600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230727 | 155500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230727 | 155400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230727 | 155300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230727 | 155200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230727 | 155100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230727 | 155000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230727 | 154900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230727 | 154800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230727 | 154700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230727 | 154600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230727 | 154500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230727 | 154400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230727 | 154300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20230727 | 154200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20230727 | 154100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 213 | 20230727 | 154000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20230727 | 153900 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20230727 | 153800 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20230727 | 153700 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20230727 | 153600 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20230727 | 153500 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20230727 | 153400 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230727 | 153300 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230727 | 153200 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230727 | 153100 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230727 | 153000 | 164095262100 | 26600 | 26600 | 26600 | 26600 | 83944 |
| 224 | 20230727 | 152900 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 225 | 20230727 | 152800 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 226 | 20230727 | 152700 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 227 | 20230727 | 152600 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 228 | 20230727 | 152500 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 229 | 20230727 | 152400 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 230 | 20230727 | 152300 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 231 | 20230727 | 152200 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 232 | 20230727 | 152100 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 233 | 20230727 | 152000 | 161862351700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 234 | 20230727 | 151900 | 161862351700 | 26700 | 26700 | 26750 | 26650 | 16893 |
| 235 | 20230727 | 151800 | 161411657350 | 26750 | 26750 | 26800 | 26650 | 17484 |
| 236 | 20230727 | 151700 | 160944364500 | 26800 | 26600 | 26800 | 26600 | 25528 |
| 237 | 20230727 | 151600 | 160262869150 | 26600 | 26600 | 26650 | 26500 | 19252 |
| 238 | 20230727 | 151500 | 159750776950 | 26600 | 26450 | 26600 | 26450 | 19350 |
| 239 | 20230727 | 151400 | 159237341550 | 26500 | 26500 | 26550 | 26450 | 10154 |
| 240 | 20230727 | 151300 | 158968199850 | 26500 | 26400 | 26550 | 26350 | 18455 |
| 241 | 20230727 | 151200 | 158480142600 | 26400 | 26450 | 26500 | 26400 | 9288 |
| 242 | 20230727 | 151100 | 158234754850 | 26450 | 26500 | 26550 | 26400 | 8729 |
| 243 | 20230727 | 151000 | 158003605550 | 26550 | 26250 | 26550 | 26200 | 32187 |
| 244 | 20230727 | 150900 | 157153121600 | 26200 | 26300 | 26300 | 26150 | 28373 |
| 245 | 20230727 | 150800 | 156409253250 | 26300 | 26200 | 26350 | 26200 | 16397 |
| 246 | 20230727 | 150700 | 155978068450 | 26200 | 26300 | 26300 | 26100 | 41225 |
| 247 | 20230727 | 150600 | 154897997150 | 26250 | 26600 | 26600 | 26100 | 83358 |
| 248 | 20230727 | 150500 | 152704867550 | 26550 | 26650 | 26700 | 26500 | 35790 |
| 249 | 20230727 | 150400 | 151752923000 | 26650 | 26750 | 26800 | 26650 | 26174 |
| 250 | 20230727 | 150300 | 151053769500 | 26750 | 26900 | 26900 | 26750 | 13416 |
| 251 | 20230727 | 150200 | 150693853750 | 26900 | 26850 | 26900 | 26800 | 9374 |
| 252 | 20230727 | 150100 | 150442337250 | 26850 | 26850 | 26850 | 26800 | 7097 |
| 253 | 20230727 | 150000 | 150251959150 | 26850 | 26900 | 26900 | 26800 | 9785 |
| 254 | 20230727 | 145900 | 149989000450 | 26850 | 26850 | 26900 | 26800 | 5412 |
| 255 | 20230727 | 145800 | 149843610450 | 26850 | 26950 | 27000 | 26700 | 17321 |
| 256 | 20230727 | 145700 | 149378183850 | 26950 | 26950 | 27000 | 26900 | 12327 |
| 257 | 20230727 | 145600 | 149046006650 | 27000 | 26750 | 27000 | 26750 | 20480 |
| 258 | 20230727 | 145500 | 148495223200 | 26750 | 26800 | 26800 | 26750 | 7509 |
| 259 | 20230727 | 145400 | 148294194700 | 26800 | 26700 | 26850 | 26650 | 16221 |
| 260 | 20230727 | 145300 | 147860527100 | 26650 | 26700 | 26750 | 26650 | 14562 |
| 261 | 20230727 | 145200 | 147471882250 | 26700 | 26800 | 26800 | 26650 | 23281 |
| 262 | 20230727 | 145100 | 146849645200 | 26700 | 26850 | 26900 | 26700 | 26659 |
| 263 | 20230727 | 145000 | 146134655650 | 26850 | 27000 | 27000 | 26800 | 19534 |
| 264 | 20230727 | 144900 | 145609617800 | 27000 | 27000 | 27050 | 26950 | 14524 |
| 265 | 20230727 | 144800 | 145217423200 | 27000 | 27050 | 27050 | 26950 | 14387 |
| 266 | 20230727 | 144700 | 144828897700 | 27000 | 27050 | 27100 | 27000 | 13524 |
| 267 | 20230727 | 144600 | 144463013700 | 27050 | 27150 | 27150 | 27000 | 18698 |
| 268 | 20230727 | 144500 | 143957027450 | 27100 | 27250 | 27300 | 27050 | 20182 |
| 269 | 20230727 | 144400 | 143408625950 | 27300 | 27050 | 27300 | 27000 | 65440 |
| 270 | 20230727 | 144300 | 141630475400 | 27000 | 26750 | 27050 | 26700 | 34671 |
| 271 | 20230727 | 144200 | 140697866000 | 26800 | 26850 | 26900 | 26750 | 9001 |
| 272 | 20230727 | 144100 | 140456100700 | 26850 | 26750 | 26900 | 26700 | 11507 |
| 273 | 20230727 | 144000 | 140147478500 | 26750 | 26700 | 26800 | 26700 | 10469 |
| 274 | 20230727 | 143900 | 139867554000 | 26800 | 26950 | 27050 | 26700 | 45064 |
| 275 | 20230727 | 143800 | 138653954450 | 27000 | 26900 | 27000 | 26900 | 14139 |
| 276 | 20230727 | 143700 | 138273025100 | 26900 | 26700 | 26950 | 26650 | 43342 |
| 277 | 20230727 | 143600 | 137109011600 | 26700 | 26650 | 26800 | 26600 | 24951 |
| 278 | 20230727 | 143500 | 136442232950 | 26650 | 26700 | 26700 | 26500 | 59335 |
| 279 | 20230727 | 143400 | 134865205000 | 26650 | 26850 | 26850 | 26650 | 20482 |
| 280 | 20230727 | 143300 | 134317161050 | 26900 | 26850 | 26900 | 26650 | 36036 |
| 281 | 20230727 | 143200 | 133352176900 | 26850 | 27050 | 27100 | 26850 | 27995 |
| 282 | 20230727 | 143100 | 132598561450 | 27100 | 27100 | 27150 | 26850 | 53549 |
| 283 | 20230727 | 143000 | 131152575900 | 27100 | 27150 | 27250 | 27100 | 46946 |
| 284 | 20230727 | 142900 | 129877483150 | 27150 | 27100 | 27350 | 27100 | 121094 |
| 285 | 20230727 | 142800 | 126579806350 | 27100 | 26950 | 27100 | 26950 | 43159 |
| 286 | 20230727 | 142700 | 125412836900 | 26950 | 26950 | 27050 | 26900 | 54844 |
| 287 | 20230727 | 142600 | 123932461400 | 26950 | 26700 | 26950 | 26650 | 35887 |
| 288 | 20230727 | 142500 | 122971657050 | 26750 | 26800 | 26850 | 26650 | 30162 |
| 289 | 20230727 | 142400 | 122165159800 | 26800 | 26900 | 26950 | 26750 | 34805 |
| 290 | 20230727 | 142300 | 121231601650 | 26850 | 26900 | 26900 | 26600 | 59657 |
| 291 | 20230727 | 142200 | 119634866700 | 26900 | 26650 | 27150 | 26600 | 134674 |
| 292 | 20230727 | 142100 | 116013382550 | 26650 | 26450 | 26800 | 26450 | 144983 |
| 293 | 20230727 | 142000 | 112149771400 | 26450 | 26300 | 26500 | 26250 | 51163 |
| 294 | 20230727 | 141900 | 110799465000 | 26300 | 26300 | 26350 | 26150 | 31840 |
| 295 | 20230727 | 141800 | 109963343250 | 26300 | 26300 | 26450 | 26200 | 72926 |
| 296 | 20230727 | 141700 | 108043927500 | 26250 | 26150 | 26250 | 26100 | 38735 |
| 297 | 20230727 | 141600 | 107030128100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 298 | 20230727 | 141500 | 107030128100 | 26100 | 26000 | 26100 | 26000 | 27987 |
| 299 | 20230727 | 141400 | 106300184750 | 26000 | 25950 | 26000 | 25900 | 15864 |
| 300 | 20230727 | 141300 | 105888533950 | 25950 | 26000 | 26000 | 25900 | 14760 |
| 301 | 20230727 | 141200 | 105505475250 | 26000 | 26100 | 26100 | 25950 | 15756 |
| 302 | 20230727 | 141100 | 105095161800 | 26100 | 26100 | 26100 | 26050 | 15610 |
| 303 | 20230727 | 141000 | 104687811900 | 26100 | 26050 | 26100 | 26000 | 21297 |
| 304 | 20230727 | 140900 | 104133002750 | 26050 | 26050 | 26100 | 26000 | 34227 |
| 305 | 20230727 | 140800 | 103241117300 | 26000 | 26000 | 26050 | 25950 | 19695 |
| 306 | 20230727 | 140700 | 102728987450 | 26000 | 26000 | 26000 | 25900 | 27928 |
| 307 | 20230727 | 140600 | 102003193150 | 25950 | 25850 | 26000 | 25800 | 17457 |
| 308 | 20230727 | 140500 | 101550465300 | 25850 | 26000 | 26000 | 25800 | 23267 |
| 309 | 20230727 | 140400 | 100947011400 | 26000 | 26000 | 26000 | 25900 | 8064 |
| 310 | 20230727 | 140300 | 100737590600 | 26000 | 26000 | 26000 | 25950 | 18024 |
| 311 | 20230727 | 140200 | 100269377850 | 26000 | 25900 | 26000 | 25850 | 15866 |
| 312 | 20230727 | 140100 | 99857303950 | 25950 | 25900 | 25950 | 25800 | 15222 |
| 313 | 20230727 | 140000 | 99463170950 | 25850 | 26000 | 26000 | 25850 | 23194 |
| 314 | 20230727 | 135900 | 98861223000 | 26000 | 25950 | 26000 | 25900 | 14156 |
| 315 | 20230727 | 135800 | 98493529250 | 25900 | 25850 | 26000 | 25850 | 34500 |
| 316 | 20230727 | 135700 | 97598418700 | 25850 | 25850 | 25900 | 25800 | 18122 |
| 317 | 20230727 | 135600 | 97129398450 | 25800 | 25800 | 25900 | 25750 | 19197 |
| 318 | 20230727 | 135500 | 96633463900 | 25750 | 25700 | 25800 | 25700 | 5950 |
| 319 | 20230727 | 135400 | 96480309600 | 25750 | 25800 | 25800 | 25700 | 4210 |
| 320 | 20230727 | 135300 | 96371871100 | 25750 | 25750 | 25850 | 25750 | 7704 |
| 321 | 20230727 | 135200 | 96173204400 | 25750 | 25700 | 25800 | 25700 | 10504 |
| 322 | 20230727 | 135100 | 95902909950 | 25700 | 25650 | 25800 | 25600 | 14658 |
| 323 | 20230727 | 135000 | 95526588800 | 25650 | 25700 | 25750 | 25650 | 9239 |
| 324 | 20230727 | 134900 | 95289097050 | 25700 | 25650 | 25750 | 25650 | 11013 |
| 325 | 20230727 | 134800 | 95006019150 | 25700 | 25800 | 25850 | 25600 | 17550 |
| 326 | 20230727 | 134700 | 94554964450 | 25800 | 25850 | 25900 | 25800 | 4700 |
| 327 | 20230727 | 134600 | 94433516400 | 25900 | 25800 | 25900 | 25800 | 8331 |
| 328 | 20230727 | 134500 | 94218080850 | 25850 | 25850 | 25900 | 25800 | 5879 |
| 329 | 20230727 | 134400 | 94066004600 | 25900 | 25800 | 25950 | 25800 | 17992 |
| 330 | 20230727 | 134300 | 93600010100 | 25850 | 25900 | 25900 | 25700 | 27991 |
| 331 | 20230727 | 134200 | 92878140350 | 25900 | 25900 | 25950 | 25850 | 19743 |
| 332 | 20230727 | 134100 | 92366604200 | 25900 | 25900 | 25900 | 25800 | 12359 |
| 333 | 20230727 | 134000 | 92046826450 | 25850 | 25800 | 25950 | 25800 | 49866 |
| 334 | 20230727 | 133900 | 90755608150 | 25850 | 25750 | 25900 | 25700 | 48179 |
| 335 | 20230727 | 133800 | 89511921700 | 25750 | 25700 | 25750 | 25650 | 30083 |
| 336 | 20230727 | 133700 | 88738124900 | 25700 | 25650 | 25700 | 25600 | 7537 |
| 337 | 20230727 | 133600 | 88544807500 | 25600 | 25600 | 25650 | 25600 | 4772 |
| 338 | 20230727 | 133500 | 88422537600 | 25650 | 25600 | 25650 | 25550 | 3369 |
| 339 | 20230727 | 133400 | 88336200850 | 25600 | 25550 | 25650 | 25550 | 7864 |
| 340 | 20230727 | 133300 | 88134980100 | 25550 | 25600 | 25600 | 25500 | 5078 |
| 341 | 20230727 | 133200 | 88005178450 | 25550 | 25600 | 25650 | 25550 | 3184 |
| 342 | 20230727 | 133100 | 87923701100 | 25600 | 25550 | 25650 | 25550 | 11347 |
| 343 | 20230727 | 133000 | 87633246900 | 25600 | 25500 | 25600 | 25450 | 7593 |
| 344 | 20230727 | 132900 | 87439294850 | 25500 | 25500 | 25550 | 25450 | 6816 |
| 345 | 20230727 | 132800 | 87265507550 | 25450 | 25450 | 25500 | 25450 | 4612 |
| 346 | 20230727 | 132700 | 87148031500 | 25450 | 25550 | 25600 | 25400 | 15409 |
| 347 | 20230727 | 132600 | 86755172450 | 25550 | 25650 | 25700 | 25550 | 14599 |
| 348 | 20230727 | 132500 | 86381075650 | 25650 | 25550 | 25650 | 25550 | 12709 |
| 349 | 20230727 | 132400 | 86055363700 | 25600 | 25600 | 25650 | 25550 | 9899 |
| 350 | 20230727 | 132300 | 85801969100 | 25650 | 25650 | 25700 | 25600 | 11517 |
| 351 | 20230727 | 132200 | 85506526250 | 25650 | 25700 | 25750 | 25650 | 20943 |
| 352 | 20230727 | 132100 | 84968541200 | 25700 | 25700 | 25750 | 25650 | 35566 |
| 353 | 20230727 | 132000 | 84054486150 | 25700 | 25550 | 25700 | 25500 | 30324 |
| 354 | 20230727 | 131900 | 83278125250 | 25500 | 25550 | 25600 | 25500 | 7774 |
| 355 | 20230727 | 131800 | 83079647000 | 25600 | 25550 | 25600 | 25500 | 8817 |
| 356 | 20230727 | 131700 | 82854380250 | 25600 | 25500 | 25600 | 25500 | 5779 |
| 357 | 20230727 | 131600 | 82706824500 | 25550 | 25500 | 25600 | 25500 | 5404 |
| 358 | 20230727 | 131500 | 82568738400 | 25500 | 25550 | 25650 | 25450 | 16253 |
| 359 | 20230727 | 131400 | 82153395850 | 25600 | 25600 | 25650 | 25550 | 21515 |
| 360 | 20230727 | 131300 | 81602564150 | 25600 | 25550 | 25600 | 25500 | 4897 |
| 361 | 20230727 | 131200 | 81477368700 | 25600 | 25450 | 25600 | 25400 | 27147 |
| 362 | 20230727 | 131100 | 80784788800 | 25400 | 25400 | 25450 | 25350 | 4412 |
| 363 | 20230727 | 131000 | 80672650850 | 25450 | 25400 | 25450 | 25350 | 5514 |
| 364 | 20230727 | 130900 | 80532551550 | 25400 | 25350 | 25400 | 25300 | 3654 |
| 365 | 20230727 | 130800 | 80439920900 | 25350 | 25350 | 25400 | 25300 | 6777 |
| 366 | 20230727 | 130700 | 80268077700 | 25350 | 25400 | 25450 | 25350 | 8159 |
| 367 | 20230727 | 130600 | 80060953250 | 25400 | 25500 | 25500 | 25400 | 6145 |
| 368 | 20230727 | 130500 | 79904603850 | 25500 | 25450 | 25500 | 25400 | 4748 |
| 369 | 20230727 | 130400 | 79783766050 | 25450 | 25400 | 25500 | 25400 | 9297 |
| 370 | 20230727 | 130300 | 79547218000 | 25350 | 25400 | 25400 | 25350 | 5600 |
| 371 | 20230727 | 130200 | 79405011600 | 25350 | 25400 | 25450 | 25350 | 8987 |
| 372 | 20230727 | 130100 | 79176831050 | 25400 | 25350 | 25400 | 25350 | 2406 |
| 373 | 20230727 | 130000 | 79115788500 | 25350 | 25300 | 25400 | 25250 | 6691 |
| 374 | 20230727 | 125900 | 78946388800 | 25300 | 25300 | 25350 | 25250 | 2635 |
| 375 | 20230727 | 125800 | 78879749850 | 25300 | 25250 | 25350 | 25250 | 2445 |
| 376 | 20230727 | 125700 | 78817953300 | 25250 | 25150 | 25350 | 25150 | 7341 |
| 377 | 20230727 | 125600 | 78632686500 | 25200 | 25400 | 25450 | 25150 | 18017 |
| 378 | 20230727 | 125500 | 78177335250 | 25350 | 25400 | 25400 | 25350 | 3403 |
| 379 | 20230727 | 125400 | 78091018350 | 25400 | 25500 | 25550 | 25400 | 12716 |
| 380 | 20230727 | 125300 | 77766859200 | 25500 | 25400 | 25500 | 25350 | 6105 |
| 381 | 20230727 | 125200 | 77611498050 | 25350 | 25300 | 25450 | 25300 | 4185 |
| 382 | 20230727 | 125100 | 77505262950 | 25350 | 25350 | 25400 | 25250 | 4205 |
| 383 | 20230727 | 125000 | 77398793800 | 25300 | 25400 | 25450 | 25300 | 6074 |
| 384 | 20230727 | 124900 | 77244702850 | 25400 | 25350 | 25450 | 25350 | 5479 |
| 385 | 20230727 | 124800 | 77105657850 | 25400 | 25300 | 25450 | 25300 | 4616 |
| 386 | 20230727 | 124700 | 76988480450 | 25350 | 25500 | 25550 | 25300 | 17925 |
| 387 | 20230727 | 124600 | 76532936850 | 25450 | 25450 | 25550 | 25450 | 6914 |
| 388 | 20230727 | 124500 | 76356718100 | 25450 | 25650 | 25650 | 25400 | 28941 |
| 389 | 20230727 | 124400 | 75617835400 | 25650 | 25400 | 25650 | 25400 | 48230 |
| 390 | 20230727 | 124300 | 74385055750 | 25450 | 25250 | 25500 | 25250 | 20831 |
| 391 | 20230727 | 124200 | 73855842800 | 25300 | 25150 | 25350 | 25050 | 30888 |
| 392 | 20230727 | 124100 | 73077725650 | 25150 | 25300 | 25300 | 25150 | 10632 |
| 393 | 20230727 | 124000 | 72809817150 | 25300 | 25350 | 25350 | 25250 | 2674 |
| 394 | 20230727 | 123900 | 72742148850 | 25350 | 25250 | 25350 | 25200 | 7273 |
| 395 | 20230727 | 123800 | 72558444100 | 25250 | 25250 | 25300 | 25150 | 15349 |
| 396 | 20230727 | 123700 | 72171348700 | 25250 | 25400 | 25450 | 25200 | 21172 |
| 397 | 20230727 | 123600 | 71635756450 | 25400 | 25550 | 25550 | 25400 | 15920 |
| 398 | 20230727 | 123500 | 71230015750 | 25550 | 25400 | 25550 | 25350 | 27531 |
| 399 | 20230727 | 123400 | 70528027650 | 25400 | 25350 | 25450 | 25350 | 10531 |
| 400 | 20230727 | 123300 | 70260433400 | 25350 | 25450 | 25500 | 25300 | 14979 |
| 401 | 20230727 | 123200 | 69880329750 | 25450 | 25450 | 25550 | 25350 | 44810 |
| 402 | 20230727 | 123100 | 68738043450 | 25450 | 25400 | 25550 | 25400 | 70670 |
| 403 | 20230727 | 123000 | 66935750000 | 25450 | 25200 | 25500 | 25150 | 134473 |
| 404 | 20230727 | 122900 | 63526488350 | 25200 | 25150 | 25200 | 25100 | 8223 |
| 405 | 20230727 | 122800 | 63319624000 | 25150 | 25150 | 25200 | 25100 | 7658 |
| 406 | 20230727 | 122700 | 63126794100 | 25150 | 25150 | 25200 | 25100 | 11248 |
| 407 | 20230727 | 122600 | 62843960950 | 25150 | 25100 | 25150 | 25100 | 7181 |
| 408 | 20230727 | 122500 | 62663464200 | 25100 | 25050 | 25150 | 25000 | 9033 |
| 409 | 20230727 | 122400 | 62436917150 | 25050 | 25150 | 25150 | 25050 | 4462 |
| 410 | 20230727 | 122300 | 62324840650 | 25100 | 25100 | 25150 | 25050 | 8478 |
| 411 | 20230727 | 122200 | 62111743300 | 25100 | 24950 | 25100 | 24900 | 14715 |
| 412 | 20230727 | 122100 | 61744038400 | 24900 | 24800 | 24950 | 24800 | 6268 |
| 413 | 20230727 | 122000 | 61587895900 | 24800 | 24900 | 24900 | 24800 | 6457 |
| 414 | 20230727 | 121900 | 61427454950 | 24900 | 24950 | 24950 | 24850 | 5856 |
| 415 | 20230727 | 121800 | 61281639100 | 24950 | 24950 | 25000 | 24900 | 5310 |
| 416 | 20230727 | 121700 | 61149097750 | 24950 | 25100 | 25100 | 24950 | 6853 |
| 417 | 20230727 | 121600 | 60977582000 | 25050 | 25000 | 25150 | 25000 | 7590 |
| 418 | 20230727 | 121500 | 60787240000 | 25050 | 24900 | 25050 | 24900 | 3643 |
| 419 | 20230727 | 121400 | 60696269350 | 24950 | 25000 | 25000 | 24900 | 9859 |
| 420 | 20230727 | 121300 | 60450155600 | 25000 | 25150 | 25150 | 24950 | 17953 |
| 421 | 20230727 | 121200 | 60000568650 | 25100 | 25100 | 25200 | 25050 | 16195 |
| 422 | 20230727 | 121100 | 59593848400 | 25100 | 25200 | 25200 | 25050 | 10662 |
| 423 | 20230727 | 121000 | 59325946050 | 25200 | 25200 | 25300 | 25150 | 44829 |
| 424 | 20230727 | 120900 | 58195232550 | 25200 | 25000 | 25200 | 25000 | 66471 |
| 425 | 20230727 | 120800 | 56526813400 | 25000 | 24950 | 25000 | 24900 | 9251 |
| 426 | 20230727 | 120700 | 56295724750 | 24950 | 24800 | 25000 | 24750 | 10076 |
| 427 | 20230727 | 120600 | 56044876650 | 24800 | 24750 | 24800 | 24700 | 2200 |
| 428 | 20230727 | 120500 | 55990425500 | 24750 | 24800 | 24800 | 24750 | 1919 |
| 429 | 20230727 | 120400 | 55942906500 | 24800 | 24700 | 24800 | 24700 | 1705 |
| 430 | 20230727 | 120300 | 55900718150 | 24750 | 24800 | 24800 | 24700 | 3278 |
| 431 | 20230727 | 120200 | 55819583150 | 24800 | 24800 | 24850 | 24750 | 2073 |
| 432 | 20230727 | 120100 | 55768173950 | 24800 | 24850 | 24900 | 24800 | 6953 |
| 433 | 20230727 | 120000 | 55595474950 | 24800 | 24950 | 25000 | 24800 | 12086 |
| 434 | 20230727 | 115900 | 55294823700 | 25000 | 24850 | 25000 | 24850 | 6472 |
| 435 | 20230727 | 115800 | 55133460250 | 24850 | 24850 | 24900 | 24850 | 13166 |
| 436 | 20230727 | 115700 | 54805756900 | 24800 | 24850 | 24900 | 24800 | 23367 |
| 437 | 20230727 | 115600 | 54224286250 | 24850 | 24750 | 24850 | 24750 | 1863 |
| 438 | 20230727 | 115500 | 54178074000 | 24750 | 24700 | 24800 | 24700 | 1740 |
| 439 | 20230727 | 115400 | 54134956400 | 24750 | 24750 | 24750 | 24650 | 1394 |
| 440 | 20230727 | 115300 | 54100478650 | 24700 | 24700 | 24750 | 24650 | 4339 |
| 441 | 20230727 | 115200 | 53993378700 | 24700 | 24650 | 24700 | 24650 | 2324 |
| 442 | 20230727 | 115100 | 53936038800 | 24650 | 24650 | 24700 | 24650 | 4275 |
| 443 | 20230727 | 115000 | 53830586800 | 24650 | 24700 | 24750 | 24650 | 4008 |
| 444 | 20230727 | 114900 | 53731641450 | 24700 | 24650 | 24750 | 24600 | 4527 |
| 445 | 20230727 | 114800 | 53619959900 | 24650 | 24750 | 24800 | 24650 | 10532 |
| 446 | 20230727 | 114700 | 53359673350 | 24750 | 24850 | 24900 | 24750 | 5202 |
| 447 | 20230727 | 114600 | 53230571850 | 24850 | 24900 | 24950 | 24850 | 3918 |
| 448 | 20230727 | 114500 | 53133056400 | 24900 | 25000 | 25000 | 24850 | 5221 |
| 449 | 20230727 | 114400 | 53002878100 | 24950 | 25000 | 25000 | 24950 | 3278 |
| 450 | 20230727 | 114300 | 52920961400 | 24950 | 24950 | 25000 | 24950 | 3264 |
| 451 | 20230727 | 114200 | 52839418200 | 25000 | 25000 | 25000 | 24950 | 4476 |
| 452 | 20230727 | 114100 | 52727667750 | 24950 | 24950 | 25000 | 24900 | 2517 |
| 453 | 20230727 | 114000 | 52664846850 | 24950 | 25000 | 25000 | 24900 | 8122 |
| 454 | 20230727 | 113900 | 52462050000 | 24950 | 24950 | 25000 | 24950 | 4615 |
| 455 | 20230727 | 113800 | 52346732050 | 24950 | 24950 | 25000 | 24900 | 6821 |
| 456 | 20230727 | 113700 | 52176466750 | 24950 | 24900 | 24950 | 24850 | 5047 |
| 457 | 20230727 | 113600 | 52050618550 | 24900 | 24900 | 24950 | 24850 | 5166 |
| 458 | 20230727 | 113500 | 51922003850 | 24850 | 24800 | 24850 | 24750 | 2729 |
| 459 | 20230727 | 113400 | 51854262300 | 24750 | 24700 | 24800 | 24700 | 2878 |
| 460 | 20230727 | 113300 | 51782955700 | 24800 | 24700 | 24800 | 24600 | 9103 |
| 461 | 20230727 | 113200 | 51558360550 | 24700 | 24800 | 24850 | 24650 | 24638 |
| 462 | 20230727 | 113100 | 50948396150 | 24850 | 24950 | 24950 | 24800 | 7573 |
| 463 | 20230727 | 113000 | 50760145800 | 24950 | 24800 | 25000 | 24800 | 16501 |
| 464 | 20230727 | 112900 | 50348853250 | 24800 | 24850 | 24900 | 24750 | 21891 |
| 465 | 20230727 | 112800 | 49805580600 | 24900 | 24900 | 24950 | 24850 | 12716 |
| 466 | 20230727 | 112700 | 49488899500 | 24950 | 25050 | 25100 | 24900 | 12809 |
| 467 | 20230727 | 112600 | 49168646250 | 25050 | 25100 | 25150 | 25050 | 11039 |
| 468 | 20230727 | 112500 | 48891399850 | 25100 | 25050 | 25150 | 25050 | 12560 |
| 469 | 20230727 | 112400 | 48576030400 | 25100 | 25100 | 25150 | 25050 | 10342 |
| 470 | 20230727 | 112300 | 48316213450 | 25150 | 25000 | 25150 | 25000 | 19814 |
| 471 | 20230727 | 112200 | 47819201750 | 25000 | 24950 | 25000 | 24900 | 22231 |
| 472 | 20230727 | 112100 | 47264210600 | 24950 | 24900 | 24950 | 24850 | 15648 |
| 473 | 20230727 | 112000 | 46874496350 | 24900 | 24950 | 25000 | 24900 | 15189 |
| 474 | 20230727 | 111900 | 46495522800 | 24950 | 25150 | 25150 | 24950 | 23040 |
| 475 | 20230727 | 111800 | 45918048850 | 25100 | 25050 | 25150 | 25000 | 29933 |
| 476 | 20230727 | 111700 | 45166957050 | 25000 | 25000 | 25050 | 24900 | 12195 |
| 477 | 20230727 | 111600 | 44862420600 | 25000 | 25000 | 25100 | 24900 | 27315 |
| 478 | 20230727 | 111500 | 44179361350 | 25000 | 25100 | 25150 | 24950 | 69591 |
| 479 | 20230727 | 111400 | 42434141600 | 25050 | 24950 | 25150 | 24900 | 111164 |
| 480 | 20230727 | 111300 | 39651184750 | 24950 | 24900 | 24950 | 24850 | 38999 |
| 481 | 20230727 | 111200 | 38679511250 | 24850 | 24800 | 24900 | 24800 | 21686 |
| 482 | 20230727 | 111100 | 38141039200 | 24800 | 24850 | 24900 | 24750 | 21595 |
| 483 | 20230727 | 111000 | 37604919900 | 24900 | 24800 | 24900 | 24750 | 34860 |
| 484 | 20230727 | 110900 | 36739143800 | 24800 | 24650 | 24850 | 24650 | 77587 |
| 485 | 20230727 | 110800 | 34820456050 | 24650 | 24600 | 24650 | 24550 | 3646 |
| 486 | 20230727 | 110700 | 34730653400 | 24600 | 24700 | 24700 | 24600 | 19016 |
| 487 | 20230727 | 110600 | 34262241750 | 24650 | 24600 | 24700 | 24550 | 21360 |
| 488 | 20230727 | 110500 | 33735703950 | 24600 | 24650 | 24650 | 24550 | 9284 |
| 489 | 20230727 | 110400 | 33507184500 | 24650 | 24600 | 24650 | 24550 | 8765 |
| 490 | 20230727 | 110300 | 33291515850 | 24600 | 24550 | 24600 | 24550 | 4505 |
| 491 | 20230727 | 110200 | 33180720000 | 24600 | 24550 | 24600 | 24500 | 8110 |
| 492 | 20230727 | 110100 | 32981546400 | 24550 | 24450 | 24550 | 24450 | 12548 |
| 493 | 20230727 | 110000 | 32674087500 | 24500 | 24450 | 24500 | 24400 | 2434 |
| 494 | 20230727 | 105900 | 32614564300 | 24450 | 24500 | 24500 | 24400 | 4176 |
| 495 | 20230727 | 105800 | 32512414200 | 24500 | 24500 | 24500 | 24450 | 5454 |
| 496 | 20230727 | 105700 | 32378913700 | 24450 | 24450 | 24500 | 24400 | 5477 |
| 497 | 20230727 | 105600 | 32245034300 | 24450 | 24400 | 24500 | 24400 | 18948 |
| 498 | 20230727 | 105500 | 31781905900 | 24400 | 24350 | 24400 | 24300 | 3671 |
| 499 | 20230727 | 105400 | 31692393700 | 24350 | 24300 | 24350 | 24250 | 10333 |
| 500 | 20230727 | 105300 | 31441139750 | 24300 | 24350 | 24350 | 24300 | 2067 |
| 501 | 20230727 | 105200 | 31390876000 | 24350 | 24300 | 24350 | 24300 | 2174 |
| 502 | 20230727 | 105100 | 31337966500 | 24350 | 24350 | 24350 | 24300 | 2350 |
| 503 | 20230727 | 105000 | 31280748350 | 24350 | 24350 | 24400 | 24300 | 1997 |
| 504 | 20230727 | 104900 | 31232106450 | 24350 | 24400 | 24450 | 24350 | 3844 |
| 505 | 20230727 | 104800 | 31138461500 | 24350 | 24400 | 24450 | 24350 | 3111 |
| 506 | 20230727 | 104700 | 31062565150 | 24400 | 24400 | 24450 | 24400 | 3774 |
| 507 | 20230727 | 104600 | 30970426350 | 24400 | 24350 | 24400 | 24350 | 6682 |
| 508 | 20230727 | 104500 | 30807425150 | 24350 | 24350 | 24400 | 24350 | 2242 |
| 509 | 20230727 | 104400 | 30752774600 | 24350 | 24350 | 24400 | 24350 | 4010 |
| 510 | 20230727 | 104300 | 30655081700 | 24350 | 24350 | 24400 | 24350 | 2000 |
| 511 | 20230727 | 104200 | 30606310950 | 24350 | 24400 | 24400 | 24350 | 3216 |
| 512 | 20230727 | 104100 | 30527933350 | 24400 | 24350 | 24400 | 24300 | 11613 |
| 513 | 20230727 | 104000 | 30245254550 | 24350 | 24250 | 24350 | 24200 | 9421 |
| 514 | 20230727 | 103900 | 30016425700 | 24250 | 24200 | 24250 | 24200 | 2330 |
| 515 | 20230727 | 103800 | 29959975650 | 24250 | 24250 | 24250 | 24200 | 2028 |
| 516 | 20230727 | 103700 | 29910855300 | 24250 | 24250 | 24250 | 24200 | 3838 |
| 517 | 20230727 | 103600 | 29817800200 | 24250 | 24150 | 24250 | 24100 | 18960 |
| 518 | 20230727 | 103500 | 29359658800 | 24150 | 24250 | 24250 | 24150 | 2553 |
| 519 | 20230727 | 103400 | 29297912650 | 24250 | 24150 | 24250 | 24150 | 4736 |
| 520 | 20230727 | 103300 | 29183291550 | 24150 | 24200 | 24200 | 24100 | 5094 |
| 521 | 20230727 | 103200 | 29060276650 | 24200 | 24200 | 24200 | 24150 | 3100 |
| 522 | 20230727 | 103100 | 28985257800 | 24200 | 24200 | 24200 | 24150 | 4290 |
| 523 | 20230727 | 103000 | 28881565000 | 24200 | 24150 | 24200 | 24100 | 6439 |
| 524 | 20230727 | 102900 | 28726054500 | 24100 | 24100 | 24150 | 24100 | 2574 |
| 525 | 20230727 | 102800 | 28663985500 | 24100 | 24150 | 24150 | 24100 | 1230 |
| 526 | 20230727 | 102700 | 28634287900 | 24100 | 24050 | 24150 | 24050 | 5891 |
| 527 | 20230727 | 102600 | 28492269200 | 24050 | 23900 | 24050 | 23900 | 11144 |
| 528 | 20230727 | 102500 | 28224676000 | 23950 | 23950 | 23950 | 23900 | 1921 |
| 529 | 20230727 | 102400 | 28178672900 | 23950 | 23950 | 23950 | 23900 | 1216 |
| 530 | 20230727 | 102300 | 28149551500 | 23950 | 23950 | 24000 | 23900 | 2144 |
| 531 | 20230727 | 102200 | 28098162250 | 23900 | 23850 | 24000 | 23850 | 1942 |
| 532 | 20230727 | 102100 | 28051679950 | 23850 | 23900 | 24000 | 23800 | 5500 |
| 533 | 20230727 | 102000 | 27920194700 | 23850 | 23800 | 23900 | 23800 | 8911 |
| 534 | 20230727 | 101900 | 27708082750 | 23800 | 23900 | 23950 | 23800 | 5301 |
| 535 | 20230727 | 101800 | 27581649200 | 23850 | 24000 | 24050 | 23850 | 8291 |
| 536 | 20230727 | 101700 | 27383019000 | 23950 | 23850 | 24000 | 23800 | 10393 |
| 537 | 20230727 | 101600 | 27134293900 | 23800 | 23850 | 23900 | 23800 | 7046 |
| 538 | 20230727 | 101500 | 26966256750 | 23850 | 23600 | 23850 | 23600 | 13093 |
| 539 | 20230727 | 101400 | 26655951900 | 23650 | 23650 | 23700 | 23600 | 14904 |
| 540 | 20230727 | 101300 | 26303671400 | 23650 | 23750 | 23800 | 23600 | 20436 |
| 541 | 20230727 | 101200 | 25819340750 | 23750 | 23850 | 23900 | 23700 | 21171 |
| 542 | 20230727 | 101100 | 25315797300 | 23850 | 23950 | 24000 | 23850 | 8308 |
| 543 | 20230727 | 101000 | 25117354050 | 23950 | 23850 | 23950 | 23850 | 3341 |
| 544 | 20230727 | 100900 | 25037462500 | 23850 | 23900 | 23950 | 23850 | 13281 |
| 545 | 20230727 | 100800 | 24720235900 | 23900 | 23950 | 24000 | 23850 | 6013 |
| 546 | 20230727 | 100700 | 24576464700 | 24000 | 24000 | 24100 | 23900 | 14640 |
| 547 | 20230727 | 100600 | 24224870450 | 23950 | 23900 | 24000 | 23850 | 10290 |
| 548 | 20230727 | 100500 | 23978551550 | 23900 | 24050 | 24050 | 23750 | 37855 |
| 549 | 20230727 | 100400 | 23073255800 | 24050 | 24100 | 24150 | 24050 | 10754 |
| 550 | 20230727 | 100300 | 22814149250 | 24150 | 24250 | 24250 | 24100 | 9278 |
| 551 | 20230727 | 100200 | 22589826450 | 24250 | 24250 | 24300 | 24250 | 3228 |
| 552 | 20230727 | 100100 | 22511468050 | 24300 | 24350 | 24350 | 24250 | 4326 |
| 553 | 20230727 | 100000 | 22406316250 | 24350 | 24400 | 24450 | 24350 | 3848 |
| 554 | 20230727 | 095900 | 22312438800 | 24400 | 24350 | 24400 | 24350 | 2437 |
| 555 | 20230727 | 095800 | 22253025550 | 24350 | 24400 | 24400 | 24350 | 3539 |
| 556 | 20230727 | 095700 | 22166710950 | 24350 | 24400 | 24450 | 24350 | 6322 |
| 557 | 20230727 | 095600 | 22012362000 | 24450 | 24450 | 24500 | 24300 | 10147 |
| 558 | 20230727 | 095500 | 21764664050 | 24500 | 24350 | 24500 | 24350 | 7256 |
| 559 | 20230727 | 095400 | 21587312250 | 24400 | 24400 | 24450 | 24350 | 3980 |
| 560 | 20230727 | 095300 | 21490165750 | 24400 | 24450 | 24500 | 24400 | 4435 |
| 561 | 20230727 | 095200 | 21381700100 | 24450 | 24400 | 24500 | 24400 | 6204 |
| 562 | 20230727 | 095100 | 21229916850 | 24400 | 24350 | 24450 | 24350 | 10571 |
| 563 | 20230727 | 095000 | 20971919850 | 24250 | 24350 | 24400 | 24250 | 6496 |
| 564 | 20230727 | 094900 | 20813884150 | 24400 | 24250 | 24400 | 24200 | 4609 |
| 565 | 20230727 | 094800 | 20701745600 | 24300 | 24200 | 24300 | 24100 | 17571 |
| 566 | 20230727 | 094700 | 20276044100 | 24200 | 24250 | 24300 | 24200 | 3196 |
| 567 | 20230727 | 094600 | 20198590200 | 24250 | 24250 | 24350 | 24250 | 5075 |
| 568 | 20230727 | 094500 | 20075426250 | 24250 | 24400 | 24400 | 24250 | 6897 |
| 569 | 20230727 | 094400 | 19907600250 | 24400 | 24350 | 24450 | 24300 | 11784 |
| 570 | 20230727 | 094300 | 19620226050 | 24400 | 24350 | 24400 | 24300 | 4391 |
| 571 | 20230727 | 094200 | 19513270100 | 24350 | 24350 | 24400 | 24300 | 4877 |
| 572 | 20230727 | 094100 | 19394446850 | 24350 | 24250 | 24350 | 24200 | 6534 |
| 573 | 20230727 | 094000 | 19235908150 | 24250 | 24200 | 24300 | 24150 | 7708 |
| 574 | 20230727 | 093900 | 19049355200 | 24200 | 24350 | 24350 | 24200 | 6276 |
| 575 | 20230727 | 093800 | 18896975750 | 24350 | 24350 | 24400 | 24250 | 4825 |
| 576 | 20230727 | 093700 | 18779533300 | 24350 | 24150 | 24400 | 24150 | 11976 |
| 577 | 20230727 | 093600 | 18489204000 | 24150 | 24150 | 24200 | 24050 | 24657 |
| 578 | 20230727 | 093500 | 17894690100 | 24150 | 24350 | 24350 | 24150 | 22249 |
| 579 | 20230727 | 093400 | 17355578300 | 24300 | 24450 | 24500 | 24300 | 9788 |
| 580 | 20230727 | 093300 | 17116913750 | 24500 | 24500 | 24550 | 24350 | 16496 |
| 581 | 20230727 | 093200 | 16713295600 | 24500 | 24650 | 24700 | 24450 | 13248 |
| 582 | 20230727 | 093100 | 16387525350 | 24650 | 24550 | 24700 | 24550 | 17843 |
| 583 | 20230727 | 093000 | 15947918050 | 24600 | 24500 | 24600 | 24500 | 18468 |
| 584 | 20230727 | 092900 | 15494442850 | 24550 | 24550 | 24600 | 24500 | 14998 |
| 585 | 20230727 | 092800 | 15126590750 | 24550 | 24500 | 24600 | 24500 | 9818 |
| 586 | 20230727 | 092700 | 14885619300 | 24500 | 24350 | 24550 | 24300 | 11810 |
| 587 | 20230727 | 092600 | 14596846300 | 24350 | 24400 | 24450 | 24350 | 6876 |
| 588 | 20230727 | 092500 | 14429246450 | 24400 | 24400 | 24500 | 24400 | 3775 |
| 589 | 20230727 | 092400 | 14337033150 | 24400 | 24400 | 24550 | 24350 | 6909 |
| 590 | 20230727 | 092300 | 14168280000 | 24300 | 24550 | 24550 | 24300 | 12690 |
| 591 | 20230727 | 092200 | 13858658200 | 24500 | 24550 | 24650 | 24400 | 19058 |
| 592 | 20230727 | 092100 | 13390981550 | 24600 | 24450 | 24600 | 24450 | 21337 |
| 593 | 20230727 | 092000 | 12867968450 | 24500 | 24350 | 24500 | 24300 | 9109 |
| 594 | 20230727 | 091900 | 12645823750 | 24350 | 24500 | 24500 | 24300 | 12367 |
| 595 | 20230727 | 091800 | 12344568450 | 24450 | 24500 | 24550 | 24350 | 12531 |
| 596 | 20230727 | 091700 | 12038663150 | 24550 | 24650 | 24650 | 24350 | 23494 |
| 597 | 20230727 | 091600 | 11462980350 | 24650 | 24700 | 24750 | 24500 | 38922 |
| 598 | 20230727 | 091500 | 10503076700 | 24750 | 24600 | 24750 | 24600 | 23569 |
| 599 | 20230727 | 091400 | 9921290600 | 24550 | 24550 | 24700 | 24500 | 51740 |
| 600 | 20230727 | 091300 | 8648468100 | 24500 | 24450 | 24550 | 24400 | 20358 |
| 601 | 20230727 | 091200 | 8150514850 | 24400 | 24400 | 24450 | 24300 | 19839 |
| 602 | 20230727 | 091100 | 7666310000 | 24450 | 24300 | 24450 | 24200 | 14497 |
| 603 | 20230727 | 091000 | 7313189550 | 24250 | 24300 | 24300 | 24200 | 8352 |
| 604 | 20230727 | 090900 | 7110453950 | 24300 | 24250 | 24350 | 24000 | 16739 |
| 605 | 20230727 | 090800 | 6706526050 | 24300 | 24450 | 24500 | 24250 | 21964 |
| 606 | 20230727 | 090700 | 6171220650 | 24450 | 24450 | 24650 | 24200 | 62590 |
| 607 | 20230727 | 090600 | 4639375150 | 24500 | 24200 | 24600 | 24100 | 56724 |
| 608 | 20230727 | 090500 | 3254619300 | 24150 | 23900 | 24250 | 23750 | 43005 |
| 609 | 20230727 | 090400 | 2220865000 | 23900 | 23850 | 23900 | 23800 | 8667 |
| 610 | 20230727 | 090300 | 2014251050 | 23850 | 23900 | 23950 | 23800 | 5479 |
| 611 | 20230727 | 090200 | 1883349900 | 23750 | 23850 | 23900 | 23650 | 25530 |
| 612 | 20230727 | 090100 | 1277095150 | 23800 | 23900 | 24000 | 23650 | 24963 |
| 613 | 20230727 | 090000 | 682972900 | 23900 | 23750 | 24000 | 23750 | 28597 |