34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 3 | 20230727 | 191200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20230727 | 191100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20230727 | 191000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20230727 | 190900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20230727 | 190800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20230727 | 190700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20230727 | 190600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20230727 | 190500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20230727 | 190400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20230727 | 190300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20230727 | 190200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20230727 | 190100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20230727 | 190000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20230727 | 185900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20230727 | 185800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20230727 | 185700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20230727 | 185600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20230727 | 185500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20230727 | 185400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20230727 | 185300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20230727 | 185200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20230727 | 185100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20230727 | 185000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20230727 | 184900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20230727 | 184800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20230727 | 184700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20230727 | 184600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20230727 | 184500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20230727 | 184400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20230727 | 184300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 33 | 20230727 | 184200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20230727 | 184100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20230727 | 184000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20230727 | 183900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20230727 | 183800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20230727 | 183700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20230727 | 183600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20230727 | 183500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20230727 | 183400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20230727 | 183300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20230727 | 183200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20230727 | 183100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20230727 | 183000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20230727 | 182900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20230727 | 182800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20230727 | 182700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20230727 | 182600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20230727 | 182500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20230727 | 182400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20230727 | 182300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20230727 | 182200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20230727 | 182100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20230727 | 182000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20230727 | 181900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20230727 | 181800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20230727 | 181700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20230727 | 181600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20230727 | 181500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20230727 | 181400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20230727 | 181300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 63 | 20230727 | 181200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20230727 | 181100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20230727 | 181000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20230727 | 180900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20230727 | 180800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20230727 | 180700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20230727 | 180600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20230727 | 180500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20230727 | 180400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20230727 | 180300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20230727 | 180200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20230727 | 180100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20230727 | 180000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20230727 | 175900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20230727 | 175800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20230727 | 175700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20230727 | 175600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20230727 | 175500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20230727 | 175400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20230727 | 175300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20230727 | 175200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20230727 | 175100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20230727 | 175000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20230727 | 174900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20230727 | 174800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20230727 | 174700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20230727 | 174600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20230727 | 174500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20230727 | 174400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20230727 | 174300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 93 | 20230727 | 174200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20230727 | 174100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20230727 | 174000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20230727 | 173900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20230727 | 173800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20230727 | 173700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20230727 | 173600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20230727 | 173500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20230727 | 173400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20230727 | 173300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20230727 | 173200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20230727 | 173100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20230727 | 173000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20230727 | 172900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20230727 | 172800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20230727 | 172700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20230727 | 172600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20230727 | 172500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20230727 | 172400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20230727 | 172300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20230727 | 172200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20230727 | 172100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20230727 | 172000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20230727 | 171900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20230727 | 171800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20230727 | 171700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20230727 | 171600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20230727 | 171500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20230727 | 171400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20230727 | 171300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 123 | 20230727 | 171200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20230727 | 171100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20230727 | 171000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20230727 | 170900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20230727 | 170800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20230727 | 170700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20230727 | 170600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20230727 | 170500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20230727 | 170400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20230727 | 170300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20230727 | 170200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20230727 | 170100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20230727 | 170000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20230727 | 165900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20230727 | 165800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20230727 | 165700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20230727 | 165600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20230727 | 165500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20230727 | 165400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20230727 | 165300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20230727 | 165200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20230727 | 165100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20230727 | 165000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20230727 | 164900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20230727 | 164800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20230727 | 164700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20230727 | 164600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20230727 | 164500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20230727 | 164400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20230727 | 164300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 153 | 20230727 | 164200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20230727 | 164100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20230727 | 164000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20230727 | 163900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20230727 | 163800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20230727 | 163700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20230727 | 163600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20230727 | 163500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20230727 | 163400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20230727 | 163300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20230727 | 163200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20230727 | 163100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20230727 | 163000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20230727 | 162900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20230727 | 162800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20230727 | 162700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20230727 | 162600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20230727 | 162500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20230727 | 162400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20230727 | 162300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20230727 | 162200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20230727 | 162100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20230727 | 162000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20230727 | 161900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20230727 | 161800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20230727 | 161700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20230727 | 161600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20230727 | 161500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20230727 | 161400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20230727 | 161300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 183 | 20230727 | 161200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20230727 | 161100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20230727 | 161000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20230727 | 160900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20230727 | 160800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20230727 | 160700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20230727 | 160600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20230727 | 160500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20230727 | 160400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20230727 | 160300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20230727 | 160200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20230727 | 160100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20230727 | 160000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20230727 | 155900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20230727 | 155800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20230727 | 155700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20230727 | 155600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20230727 | 155500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20230727 | 155400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20230727 | 155300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20230727 | 155200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20230727 | 155100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20230727 | 155000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20230727 | 154900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20230727 | 154800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20230727 | 154700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20230727 | 154600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20230727 | 154500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20230727 | 154400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20230727 | 154300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 213 | 20230727 | 154200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20230727 | 154100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20230727 | 154000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20230727 | 153900 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20230727 | 153800 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20230727 | 153700 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20230727 | 153600 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20230727 | 153500 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20230727 | 153400 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20230727 | 153300 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20230727 | 153200 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20230727 | 153100 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20230727 | 153000 | 53486382050 | 31300 | 31300 | 31300 | 31300 | 48783 |
| 226 | 20230727 | 152900 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20230727 | 152800 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20230727 | 152700 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20230727 | 152600 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20230727 | 152500 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20230727 | 152400 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20230727 | 152300 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20230727 | 152200 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20230727 | 152100 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20230727 | 152000 | 51959474150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20230727 | 151900 | 51959474150 | 31300 | 31250 | 31350 | 31100 | 18886 |
| 237 | 20230727 | 151800 | 51368859050 | 31250 | 30900 | 31250 | 30900 | 33094 |
| 238 | 20230727 | 151700 | 50341367700 | 30950 | 30900 | 31000 | 30900 | 4498 |
| 239 | 20230727 | 151600 | 50202159350 | 30950 | 30900 | 30950 | 30850 | 2730 |
| 240 | 20230727 | 151500 | 50117757900 | 30900 | 30950 | 30950 | 30850 | 1856 |
| 241 | 20230727 | 151400 | 50060424700 | 30950 | 30950 | 31000 | 30900 | 7021 |
| 242 | 20230727 | 151300 | 49843111100 | 31000 | 30800 | 31000 | 30800 | 11327 |
| 243 | 20230727 | 151200 | 49492712500 | 30800 | 30600 | 30800 | 30600 | 5666 |
| 244 | 20230727 | 151100 | 49318615800 | 30500 | 30500 | 30600 | 30450 | 2977 |
| 245 | 20230727 | 151000 | 49227733050 | 30550 | 30500 | 30600 | 30500 | 1663 |
| 246 | 20230727 | 150900 | 49176948200 | 30600 | 30600 | 30650 | 30500 | 2045 |
| 247 | 20230727 | 150800 | 49114370350 | 30650 | 30650 | 30700 | 30650 | 2920 |
| 248 | 20230727 | 150700 | 49024860950 | 30700 | 30550 | 30700 | 30550 | 1858 |
| 249 | 20230727 | 150600 | 48967981250 | 30600 | 30650 | 30700 | 30550 | 2286 |
| 250 | 20230727 | 150500 | 48897987000 | 30650 | 30700 | 30750 | 30650 | 1367 |
| 251 | 20230727 | 150400 | 48856022800 | 30700 | 30850 | 30850 | 30700 | 6637 |
| 252 | 20230727 | 150300 | 48651787250 | 30850 | 30900 | 30900 | 30800 | 1852 |
| 253 | 20230727 | 150200 | 48594608950 | 30900 | 30900 | 30950 | 30900 | 1148 |
| 254 | 20230727 | 150100 | 48559120400 | 30900 | 30900 | 30950 | 30900 | 402 |
| 255 | 20230727 | 150000 | 48546693050 | 30900 | 30850 | 30950 | 30800 | 1828 |
| 256 | 20230727 | 145900 | 48490247350 | 30850 | 30800 | 30850 | 30800 | 2193 |
| 257 | 20230727 | 145800 | 48422633000 | 30850 | 30900 | 30900 | 30800 | 3805 |
| 258 | 20230727 | 145700 | 48305236750 | 30850 | 30900 | 30950 | 30850 | 1511 |
| 259 | 20230727 | 145600 | 48258549100 | 30900 | 30850 | 30950 | 30850 | 2847 |
| 260 | 20230727 | 145500 | 48170637000 | 30850 | 30850 | 30950 | 30800 | 9128 |
| 261 | 20230727 | 145400 | 47888885900 | 30850 | 30900 | 30900 | 30850 | 938 |
| 262 | 20230727 | 145300 | 47859927400 | 30900 | 30850 | 30900 | 30850 | 1644 |
| 263 | 20230727 | 145200 | 47809149550 | 30850 | 30950 | 30950 | 30850 | 4666 |
| 264 | 20230727 | 145100 | 47664981600 | 30950 | 30950 | 30950 | 30900 | 1597 |
| 265 | 20230727 | 145000 | 47615567100 | 30950 | 30900 | 30950 | 30850 | 4465 |
| 266 | 20230727 | 144900 | 47477549100 | 30900 | 30900 | 30950 | 30900 | 4518 |
| 267 | 20230727 | 144800 | 47337809950 | 30900 | 30850 | 30950 | 30850 | 4588 |
| 268 | 20230727 | 144700 | 47196068650 | 30850 | 30750 | 30850 | 30750 | 5343 |
| 269 | 20230727 | 144600 | 47031314000 | 30750 | 30750 | 30900 | 30750 | 7201 |
| 270 | 20230727 | 144500 | 46809402100 | 30800 | 30850 | 30900 | 30800 | 12803 |
| 271 | 20230727 | 144400 | 46414308000 | 30850 | 30650 | 30850 | 30650 | 13343 |
| 272 | 20230727 | 144300 | 46003955150 | 30650 | 30500 | 30700 | 30450 | 6487 |
| 273 | 20230727 | 144200 | 45805513850 | 30500 | 30300 | 30500 | 30250 | 4711 |
| 274 | 20230727 | 144100 | 45662324300 | 30300 | 30400 | 30400 | 30300 | 750 |
| 275 | 20230727 | 144000 | 45639563050 | 30350 | 30350 | 30400 | 30350 | 546 |
| 276 | 20230727 | 143900 | 45622986700 | 30300 | 30350 | 30400 | 30300 | 1937 |
| 277 | 20230727 | 143800 | 45564200250 | 30350 | 30450 | 30450 | 30350 | 616 |
| 278 | 20230727 | 143700 | 45545480350 | 30400 | 30450 | 30450 | 30400 | 1224 |
| 279 | 20230727 | 143600 | 45508214550 | 30450 | 30450 | 30500 | 30450 | 1039 |
| 280 | 20230727 | 143500 | 45476559550 | 30450 | 30600 | 30600 | 30450 | 1357 |
| 281 | 20230727 | 143400 | 45435191650 | 30600 | 30350 | 30600 | 30350 | 4112 |
| 282 | 20230727 | 143300 | 45309949450 | 30350 | 30350 | 30500 | 30350 | 2309 |
| 283 | 20230727 | 143200 | 45239741700 | 30350 | 30450 | 30500 | 30300 | 2067 |
| 284 | 20230727 | 143100 | 45176930900 | 30500 | 30500 | 30550 | 30450 | 1897 |
| 285 | 20230727 | 143000 | 45119055350 | 30500 | 30600 | 30600 | 30450 | 1379 |
| 286 | 20230727 | 142900 | 45076944450 | 30550 | 30450 | 30600 | 30350 | 5041 |
| 287 | 20230727 | 142800 | 44923187250 | 30450 | 30400 | 30500 | 30350 | 2416 |
| 288 | 20230727 | 142700 | 44849593850 | 30400 | 30400 | 30450 | 30400 | 1801 |
| 289 | 20230727 | 142600 | 44794757750 | 30400 | 30450 | 30450 | 30400 | 324 |
| 290 | 20230727 | 142500 | 44784895000 | 30400 | 30250 | 30450 | 30250 | 1725 |
| 291 | 20230727 | 142400 | 44732598900 | 30200 | 30200 | 30250 | 30200 | 435 |
| 292 | 20230727 | 142300 | 44719454800 | 30250 | 30200 | 30250 | 30200 | 547 |
| 293 | 20230727 | 142200 | 44702918450 | 30200 | 30200 | 30250 | 30200 | 334 |
| 294 | 20230727 | 142100 | 44692821800 | 30200 | 30200 | 30250 | 30100 | 1903 |
| 295 | 20230727 | 142000 | 44635437600 | 30200 | 30250 | 30250 | 30200 | 505 |
| 296 | 20230727 | 141900 | 44620177350 | 30200 | 30250 | 30250 | 30200 | 308 |
| 297 | 20230727 | 141800 | 44610864400 | 30250 | 30200 | 30300 | 30200 | 979 |
| 298 | 20230727 | 141700 | 44581266300 | 30250 | 30200 | 30250 | 30200 | 347 |
| 299 | 20230727 | 141600 | 44570777400 | 30250 | 30400 | 30400 | 30200 | 914 |
| 300 | 20230727 | 141500 | 44543079850 | 30400 | 30200 | 30400 | 30200 | 2062 |
| 301 | 20230727 | 141400 | 44480542000 | 30300 | 30300 | 30300 | 30200 | 569 |
| 302 | 20230727 | 141300 | 44463318750 | 30300 | 30200 | 30300 | 30200 | 541 |
| 303 | 20230727 | 141200 | 44446964150 | 30250 | 30150 | 30250 | 30150 | 6057 |
| 304 | 20230727 | 141100 | 44264131350 | 30150 | 30200 | 30200 | 30150 | 2101 |
| 305 | 20230727 | 141000 | 44200781850 | 30200 | 30200 | 30200 | 30150 | 704 |
| 306 | 20230727 | 140900 | 44179524550 | 30200 | 30250 | 30300 | 30200 | 1112 |
| 307 | 20230727 | 140800 | 44145891050 | 30250 | 30250 | 30250 | 30200 | 529 |
| 308 | 20230727 | 140700 | 44129891900 | 30200 | 30150 | 30250 | 30150 | 2854 |
| 309 | 20230727 | 140600 | 44043712100 | 30200 | 30250 | 30300 | 30100 | 4748 |
| 310 | 20230727 | 140500 | 43900309000 | 30250 | 30350 | 30350 | 30250 | 3372 |
| 311 | 20230727 | 140400 | 43798265850 | 30350 | 30350 | 30350 | 30300 | 244 |
| 312 | 20230727 | 140300 | 43790866050 | 30350 | 30450 | 30450 | 30300 | 1108 |
| 313 | 20230727 | 140200 | 43757220800 | 30450 | 30400 | 30450 | 30400 | 866 |
| 314 | 20230727 | 140100 | 43730865200 | 30400 | 30400 | 30400 | 30400 | 150 |
| 315 | 20230727 | 140000 | 43726305200 | 30400 | 30400 | 30450 | 30350 | 439 |
| 316 | 20230727 | 135900 | 43712949650 | 30350 | 30350 | 30400 | 30350 | 945 |
| 317 | 20230727 | 135800 | 43684239300 | 30400 | 30350 | 30400 | 30300 | 580 |
| 318 | 20230727 | 135700 | 43666634850 | 30350 | 30350 | 30400 | 30350 | 1350 |
| 319 | 20230727 | 135600 | 43625656300 | 30300 | 30350 | 30350 | 30300 | 1904 |
| 320 | 20230727 | 135500 | 43567928900 | 30350 | 30250 | 30350 | 30200 | 2431 |
| 321 | 20230727 | 135400 | 43494261450 | 30250 | 30300 | 30300 | 30150 | 5806 |
| 322 | 20230727 | 135300 | 43318517350 | 30300 | 30350 | 30400 | 30300 | 3498 |
| 323 | 20230727 | 135200 | 43212337050 | 30350 | 30400 | 30400 | 30300 | 3818 |
| 324 | 20230727 | 135100 | 43096437550 | 30350 | 30500 | 30500 | 30350 | 4351 |
| 325 | 20230727 | 135000 | 42964168400 | 30450 | 30450 | 30500 | 30450 | 1614 |
| 326 | 20230727 | 134900 | 42914990350 | 30450 | 30500 | 30500 | 30450 | 580 |
| 327 | 20230727 | 134800 | 42897322400 | 30500 | 30450 | 30500 | 30450 | 587 |
| 328 | 20230727 | 134700 | 42879440500 | 30500 | 30500 | 30550 | 30450 | 702 |
| 329 | 20230727 | 134600 | 42858036400 | 30500 | 30550 | 30600 | 30450 | 1970 |
| 330 | 20230727 | 134500 | 42797894500 | 30600 | 30500 | 30600 | 30500 | 2510 |
| 331 | 20230727 | 134400 | 42721226100 | 30500 | 30450 | 30550 | 30450 | 5825 |
| 332 | 20230727 | 134300 | 42543611900 | 30450 | 30450 | 30500 | 30450 | 1035 |
| 333 | 20230727 | 134200 | 42512062500 | 30450 | 30450 | 30500 | 30400 | 2879 |
| 334 | 20230727 | 134100 | 42424360050 | 30450 | 30450 | 30500 | 30450 | 1242 |
| 335 | 20230727 | 134000 | 42386527150 | 30450 | 30400 | 30500 | 30400 | 3111 |
| 336 | 20230727 | 133900 | 42291804000 | 30400 | 30350 | 30400 | 30300 | 1650 |
| 337 | 20230727 | 133800 | 42241690750 | 30350 | 30350 | 30350 | 30250 | 5884 |
| 338 | 20230727 | 133700 | 42063432600 | 30350 | 30450 | 30450 | 30300 | 4713 |
| 339 | 20230727 | 133600 | 41920196800 | 30500 | 30500 | 30550 | 30450 | 699 |
| 340 | 20230727 | 133500 | 41898887600 | 30500 | 30550 | 30550 | 30450 | 1269 |
| 341 | 20230727 | 133400 | 41860184600 | 30500 | 30500 | 30550 | 30500 | 592 |
| 342 | 20230727 | 133300 | 41842100050 | 30500 | 30550 | 30550 | 30500 | 1034 |
| 343 | 20230727 | 133200 | 41810554900 | 30500 | 30550 | 30550 | 30500 | 337 |
| 344 | 20230727 | 133100 | 41800267400 | 30550 | 30550 | 30600 | 30550 | 1077 |
| 345 | 20230727 | 133000 | 41767359400 | 30550 | 30500 | 30550 | 30450 | 1366 |
| 346 | 20230727 | 132900 | 41725701700 | 30450 | 30500 | 30500 | 30450 | 2459 |
| 347 | 20230727 | 132800 | 41650744300 | 30500 | 30350 | 30500 | 30350 | 1778 |
| 348 | 20230727 | 132700 | 41596583750 | 30350 | 30600 | 30600 | 30350 | 2664 |
| 349 | 20230727 | 132600 | 41515507100 | 30550 | 30550 | 30600 | 30500 | 385 |
| 350 | 20230727 | 132500 | 41503754050 | 30550 | 30600 | 30600 | 30550 | 692 |
| 351 | 20230727 | 132400 | 41482596900 | 30550 | 30500 | 30550 | 30500 | 1091 |
| 352 | 20230727 | 132300 | 41449279000 | 30500 | 30500 | 30550 | 30450 | 1694 |
| 353 | 20230727 | 132200 | 41397623100 | 30450 | 30450 | 30500 | 30400 | 758 |
| 354 | 20230727 | 132100 | 41374560150 | 30450 | 30450 | 30450 | 30400 | 1669 |
| 355 | 20230727 | 132000 | 41323767100 | 30450 | 30400 | 30450 | 30400 | 1000 |
| 356 | 20230727 | 131900 | 41293342450 | 30450 | 30500 | 30500 | 30450 | 1086 |
| 357 | 20230727 | 131800 | 41260268500 | 30500 | 30500 | 30550 | 30400 | 2084 |
| 358 | 20230727 | 131700 | 41196721100 | 30500 | 30500 | 30500 | 30400 | 1390 |
| 359 | 20230727 | 131600 | 41154386650 | 30500 | 30550 | 30550 | 30450 | 1204 |
| 360 | 20230727 | 131500 | 41117633950 | 30550 | 30550 | 30600 | 30500 | 723 |
| 361 | 20230727 | 131400 | 41095550900 | 30550 | 30500 | 30600 | 30500 | 1057 |
| 362 | 20230727 | 131300 | 41063256750 | 30550 | 30450 | 30550 | 30450 | 663 |
| 363 | 20230727 | 131200 | 41043027850 | 30500 | 30450 | 30500 | 30450 | 481 |
| 364 | 20230727 | 131100 | 41028367900 | 30400 | 30500 | 30500 | 30400 | 1076 |
| 365 | 20230727 | 131000 | 40995590950 | 30500 | 30550 | 30600 | 30500 | 1725 |
| 366 | 20230727 | 130900 | 40942946150 | 30600 | 30600 | 30600 | 30500 | 1250 |
| 367 | 20230727 | 130800 | 40904760500 | 30600 | 30600 | 30600 | 30550 | 1122 |
| 368 | 20230727 | 130700 | 40870435750 | 30600 | 30650 | 30650 | 30550 | 1414 |
| 369 | 20230727 | 130600 | 40827160050 | 30650 | 30650 | 30700 | 30600 | 823 |
| 370 | 20230727 | 130500 | 40801934900 | 30650 | 30650 | 30700 | 30600 | 2605 |
| 371 | 20230727 | 130400 | 40722091100 | 30650 | 30600 | 30650 | 30600 | 3114 |
| 372 | 20230727 | 130300 | 40626663650 | 30550 | 30550 | 30600 | 30500 | 2779 |
| 373 | 20230727 | 130200 | 40541782300 | 30600 | 30600 | 30600 | 30550 | 952 |
| 374 | 20230727 | 130100 | 40512666300 | 30550 | 30550 | 30650 | 30550 | 1045 |
| 375 | 20230727 | 130000 | 40480700300 | 30600 | 30600 | 30650 | 30600 | 1168 |
| 376 | 20230727 | 125900 | 40444949350 | 30600 | 30650 | 30650 | 30600 | 1262 |
| 377 | 20230727 | 125800 | 40406274400 | 30600 | 30700 | 30700 | 30600 | 1004 |
| 378 | 20230727 | 125700 | 40375495700 | 30650 | 30700 | 30700 | 30650 | 1247 |
| 379 | 20230727 | 125600 | 40337243150 | 30700 | 30800 | 30800 | 30650 | 4669 |
| 380 | 20230727 | 125500 | 40193678450 | 30800 | 30700 | 30800 | 30650 | 1648 |
| 381 | 20230727 | 125400 | 40143018300 | 30700 | 30750 | 30750 | 30650 | 5179 |
| 382 | 20230727 | 125300 | 39983794400 | 30750 | 30550 | 30750 | 30550 | 4807 |
| 383 | 20230727 | 125200 | 39836466750 | 30600 | 30600 | 30600 | 30500 | 765 |
| 384 | 20230727 | 125100 | 39813089450 | 30550 | 30550 | 30600 | 30550 | 497 |
| 385 | 20230727 | 125000 | 39797891750 | 30550 | 30600 | 30600 | 30550 | 969 |
| 386 | 20230727 | 124900 | 39768269600 | 30600 | 30650 | 30650 | 30500 | 2600 |
| 387 | 20230727 | 124800 | 39688810400 | 30600 | 30550 | 30650 | 30550 | 1574 |
| 388 | 20230727 | 124700 | 39640627150 | 30550 | 30550 | 30650 | 30550 | 1955 |
| 389 | 20230727 | 124600 | 39580803750 | 30500 | 30500 | 30500 | 30450 | 2664 |
| 390 | 20230727 | 124500 | 39499554850 | 30500 | 30450 | 30500 | 30450 | 279 |
| 391 | 20230727 | 124400 | 39491054950 | 30450 | 30400 | 30450 | 30350 | 419 |
| 392 | 20230727 | 124300 | 39478312050 | 30400 | 30400 | 30500 | 30400 | 774 |
| 393 | 20230727 | 124200 | 39454749950 | 30400 | 30400 | 30450 | 30350 | 931 |
| 394 | 20230727 | 124100 | 39426441750 | 30400 | 30350 | 30400 | 30350 | 2527 |
| 395 | 20230727 | 124000 | 39349737800 | 30350 | 30250 | 30350 | 30200 | 1046 |
| 396 | 20230727 | 123900 | 39318076000 | 30250 | 30150 | 30300 | 30100 | 2278 |
| 397 | 20230727 | 123800 | 39249315050 | 30150 | 30350 | 30400 | 30050 | 1893 |
| 398 | 20230727 | 123700 | 39192161150 | 30400 | 30300 | 30450 | 30300 | 872 |
| 399 | 20230727 | 123600 | 39165682550 | 30250 | 30350 | 30400 | 30100 | 984 |
| 400 | 20230727 | 123500 | 39135904200 | 30400 | 30400 | 30450 | 30350 | 491 |
| 401 | 20230727 | 123400 | 39120974600 | 30450 | 30450 | 30500 | 30400 | 601 |
| 402 | 20230727 | 123300 | 39102667650 | 30400 | 30500 | 30500 | 30350 | 799 |
| 403 | 20230727 | 123200 | 39078357600 | 30500 | 30550 | 30550 | 30450 | 964 |
| 404 | 20230727 | 123100 | 39048949150 | 30550 | 30500 | 30550 | 30450 | 3200 |
| 405 | 20230727 | 123000 | 38951353400 | 30500 | 30350 | 30500 | 30350 | 2314 |
| 406 | 20230727 | 122900 | 38880949500 | 30350 | 30350 | 30400 | 30350 | 289 |
| 407 | 20230727 | 122800 | 38872172600 | 30350 | 30350 | 30450 | 30100 | 4564 |
| 408 | 20230727 | 122700 | 38734244100 | 30350 | 30400 | 30400 | 30350 | 918 |
| 409 | 20230727 | 122600 | 38706339800 | 30400 | 30350 | 30400 | 30350 | 348 |
| 410 | 20230727 | 122500 | 38695763100 | 30350 | 30450 | 30450 | 30350 | 1416 |
| 411 | 20230727 | 122400 | 38652724950 | 30450 | 30250 | 30450 | 30200 | 1458 |
| 412 | 20230727 | 122300 | 38608474250 | 30250 | 30200 | 30300 | 30150 | 3159 |
| 413 | 20230727 | 122200 | 38513004650 | 30200 | 30250 | 30300 | 30150 | 3338 |
| 414 | 20230727 | 122100 | 38412081050 | 30250 | 30150 | 30300 | 30150 | 2537 |
| 415 | 20230727 | 122000 | 38335369850 | 30150 | 30050 | 30200 | 30000 | 6782 |
| 416 | 20230727 | 121900 | 38131288450 | 30050 | 30150 | 30200 | 30000 | 8323 |
| 417 | 20230727 | 121800 | 37880821600 | 30100 | 30250 | 30400 | 30100 | 7386 |
| 418 | 20230727 | 121700 | 37657516000 | 30250 | 30450 | 30450 | 30250 | 4022 |
| 419 | 20230727 | 121600 | 37535213700 | 30450 | 30900 | 30900 | 30400 | 8664 |
| 420 | 20230727 | 121500 | 37269186750 | 30900 | 30700 | 30900 | 30650 | 17901 |
| 421 | 20230727 | 121400 | 36718063000 | 30700 | 30700 | 30700 | 30550 | 7170 |
| 422 | 20230727 | 121300 | 36498271700 | 30700 | 30700 | 30700 | 30600 | 4547 |
| 423 | 20230727 | 121200 | 36358796550 | 30700 | 30500 | 30700 | 30450 | 6470 |
| 424 | 20230727 | 121100 | 36161084500 | 30500 | 30450 | 30550 | 30450 | 7396 |
| 425 | 20230727 | 121000 | 35935552300 | 30450 | 30550 | 30550 | 30450 | 2568 |
| 426 | 20230727 | 120900 | 35857209150 | 30500 | 30650 | 30700 | 30450 | 6844 |
| 427 | 20230727 | 120800 | 35647830400 | 30700 | 30500 | 30700 | 30450 | 13048 |
| 428 | 20230727 | 120700 | 35248631400 | 30500 | 30450 | 30500 | 30400 | 4082 |
| 429 | 20230727 | 120600 | 35124222200 | 30450 | 30400 | 30450 | 30350 | 5105 |
| 430 | 20230727 | 120500 | 34968909850 | 30400 | 30400 | 30400 | 30350 | 4084 |
| 431 | 20230727 | 120400 | 34844774200 | 30400 | 30250 | 30400 | 30200 | 9584 |
| 432 | 20230727 | 120300 | 34554500800 | 30300 | 30250 | 30300 | 30200 | 1869 |
| 433 | 20230727 | 120200 | 34497934350 | 30250 | 30200 | 30250 | 30200 | 1253 |
| 434 | 20230727 | 120100 | 34460045950 | 30200 | 30200 | 30300 | 30200 | 3571 |
| 435 | 20230727 | 120000 | 34352037600 | 30200 | 30200 | 30250 | 30200 | 489 |
| 436 | 20230727 | 115900 | 34337261900 | 30200 | 30200 | 30250 | 30150 | 724 |
| 437 | 20230727 | 115800 | 34315393300 | 30200 | 30150 | 30200 | 30100 | 1842 |
| 438 | 20230727 | 115700 | 34259826650 | 30150 | 30200 | 30200 | 30150 | 1144 |
| 439 | 20230727 | 115600 | 34225320400 | 30200 | 30200 | 30200 | 30150 | 584 |
| 440 | 20230727 | 115500 | 34207696800 | 30200 | 30150 | 30200 | 30150 | 1191 |
| 441 | 20230727 | 115400 | 34171737600 | 30200 | 30150 | 30200 | 30100 | 544 |
| 442 | 20230727 | 115300 | 34155333050 | 30150 | 30100 | 30200 | 30100 | 640 |
| 443 | 20230727 | 115200 | 34136027500 | 30100 | 30050 | 30100 | 29950 | 1572 |
| 444 | 20230727 | 115100 | 34088840850 | 30050 | 30000 | 30100 | 29950 | 786 |
| 445 | 20230727 | 115000 | 34065250450 | 30000 | 30000 | 30050 | 29950 | 1975 |
| 446 | 20230727 | 114900 | 34005954050 | 30000 | 30000 | 30050 | 29950 | 1292 |
| 447 | 20230727 | 114800 | 33967189200 | 30000 | 30050 | 30050 | 29950 | 2296 |
| 448 | 20230727 | 114700 | 33898312500 | 30000 | 30100 | 30100 | 30000 | 2059 |
| 449 | 20230727 | 114600 | 33836428600 | 30100 | 30200 | 30200 | 30100 | 1309 |
| 450 | 20230727 | 114500 | 33796934650 | 30150 | 30200 | 30200 | 30100 | 226 |
| 451 | 20230727 | 114400 | 33790120400 | 30200 | 30150 | 30250 | 30150 | 1155 |
| 452 | 20230727 | 114300 | 33755256450 | 30150 | 30250 | 30250 | 30100 | 1613 |
| 453 | 20230727 | 114200 | 33706510950 | 30200 | 30150 | 30200 | 30100 | 1974 |
| 454 | 20230727 | 114100 | 33646956950 | 30150 | 30150 | 30200 | 30150 | 1205 |
| 455 | 20230727 | 114000 | 33610623600 | 30150 | 30200 | 30200 | 30150 | 618 |
| 456 | 20230727 | 113900 | 33591970050 | 30200 | 30200 | 30200 | 30100 | 1501 |
| 457 | 20230727 | 113800 | 33546715150 | 30150 | 30100 | 30200 | 30050 | 3256 |
| 458 | 20230727 | 113700 | 33448599050 | 30100 | 30050 | 30100 | 29900 | 3129 |
| 459 | 20230727 | 113600 | 33354679450 | 30050 | 29950 | 30050 | 29950 | 2937 |
| 460 | 20230727 | 113500 | 33266544350 | 29900 | 29900 | 29950 | 29900 | 751 |
| 461 | 20230727 | 113400 | 33244071050 | 29850 | 29800 | 29950 | 29750 | 1156 |
| 462 | 20230727 | 113300 | 33209559800 | 29750 | 29700 | 29750 | 29700 | 853 |
| 463 | 20230727 | 113200 | 33184184900 | 29700 | 29700 | 29850 | 29700 | 2002 |
| 464 | 20230727 | 113100 | 33124613600 | 29800 | 29950 | 30000 | 29800 | 1780 |
| 465 | 20230727 | 113000 | 33071419050 | 29950 | 30000 | 30000 | 29950 | 2167 |
| 466 | 20230727 | 112900 | 33006448550 | 30000 | 29950 | 30050 | 29950 | 1854 |
| 467 | 20230727 | 112800 | 32950823450 | 29950 | 29950 | 29950 | 29900 | 593 |
| 468 | 20230727 | 112700 | 32933065750 | 29950 | 29900 | 30000 | 29900 | 2021 |
| 469 | 20230727 | 112600 | 32872533050 | 29900 | 29950 | 30000 | 29900 | 1873 |
| 470 | 20230727 | 112500 | 32816408550 | 29950 | 29900 | 29950 | 29900 | 1385 |
| 471 | 20230727 | 112400 | 32774956350 | 29950 | 30000 | 30000 | 29750 | 3113 |
| 472 | 20230727 | 112300 | 32682029600 | 29900 | 29900 | 30000 | 29900 | 2273 |
| 473 | 20230727 | 112200 | 32613973050 | 29900 | 29900 | 29900 | 29850 | 2765 |
| 474 | 20230727 | 112100 | 32531316400 | 29900 | 29900 | 29950 | 29800 | 2962 |
| 475 | 20230727 | 112000 | 32442800800 | 29900 | 29950 | 29950 | 29800 | 2679 |
| 476 | 20230727 | 111900 | 32362696200 | 29950 | 29950 | 30000 | 29950 | 410 |
| 477 | 20230727 | 111800 | 32350411700 | 29950 | 30000 | 30000 | 29900 | 521 |
| 478 | 20230727 | 111700 | 32334805350 | 29950 | 29850 | 29950 | 29850 | 1050 |
| 479 | 20230727 | 111600 | 32303434550 | 29850 | 29950 | 30000 | 29850 | 1387 |
| 480 | 20230727 | 111500 | 32261895650 | 30000 | 29950 | 30000 | 29900 | 1400 |
| 481 | 20230727 | 111400 | 32219940800 | 30000 | 29800 | 30050 | 29800 | 7681 |
| 482 | 20230727 | 111300 | 31990289700 | 29800 | 29750 | 29800 | 29750 | 2296 |
| 483 | 20230727 | 111200 | 31921956550 | 29700 | 29800 | 29800 | 29650 | 5512 |
| 484 | 20230727 | 111100 | 31758061600 | 29800 | 29550 | 29800 | 29550 | 5741 |
| 485 | 20230727 | 111000 | 31587629950 | 29500 | 29350 | 29550 | 29150 | 11119 |
| 486 | 20230727 | 110900 | 31261565450 | 29350 | 29500 | 29500 | 29250 | 14141 |
| 487 | 20230727 | 110800 | 30846224850 | 29500 | 29600 | 29600 | 29500 | 3734 |
| 488 | 20230727 | 110700 | 30735995150 | 29550 | 29550 | 29600 | 29500 | 2720 |
| 489 | 20230727 | 110600 | 30655586150 | 29550 | 29600 | 29600 | 29500 | 5361 |
| 490 | 20230727 | 110500 | 30497085700 | 29600 | 29850 | 29850 | 29600 | 1729 |
| 491 | 20230727 | 110400 | 30445724650 | 29850 | 29950 | 29950 | 29750 | 3229 |
| 492 | 20230727 | 110300 | 30349396700 | 29950 | 29900 | 29950 | 29850 | 2123 |
| 493 | 20230727 | 110200 | 30285869200 | 29900 | 29950 | 30000 | 29850 | 1389 |
| 494 | 20230727 | 110100 | 30244281500 | 30000 | 30050 | 30050 | 29950 | 1986 |
| 495 | 20230727 | 110000 | 30184736600 | 30050 | 29900 | 30100 | 29900 | 2639 |
| 496 | 20230727 | 105900 | 30105612600 | 29850 | 29800 | 30000 | 29800 | 1911 |
| 497 | 20230727 | 105800 | 30048483800 | 29850 | 29700 | 29950 | 29700 | 4007 |
| 498 | 20230727 | 105700 | 29928999350 | 29700 | 29750 | 29850 | 29700 | 4028 |
| 499 | 20230727 | 105600 | 29809142850 | 29750 | 29900 | 30000 | 29750 | 6336 |
| 500 | 20230727 | 105500 | 29620139900 | 29950 | 29950 | 29950 | 29800 | 2967 |
| 501 | 20230727 | 105400 | 29531538250 | 29950 | 29750 | 29950 | 29700 | 5581 |
| 502 | 20230727 | 105300 | 29365212900 | 29750 | 30050 | 30150 | 29700 | 14375 |
| 503 | 20230727 | 105200 | 28934924400 | 30050 | 30350 | 30350 | 30000 | 10979 |
| 504 | 20230727 | 105100 | 28603414000 | 30350 | 30350 | 30500 | 30350 | 7035 |
| 505 | 20230727 | 105000 | 28389615500 | 30350 | 30500 | 30500 | 30350 | 3986 |
| 506 | 20230727 | 104900 | 28268356950 | 30450 | 30450 | 30500 | 30400 | 3812 |
| 507 | 20230727 | 104800 | 28152290700 | 30400 | 30400 | 30450 | 30300 | 4053 |
| 508 | 20230727 | 104700 | 28029211350 | 30400 | 30350 | 30450 | 30350 | 2286 |
| 509 | 20230727 | 104600 | 27959767200 | 30350 | 30400 | 30450 | 30300 | 3034 |
| 510 | 20230727 | 104500 | 27867614650 | 30400 | 30350 | 30450 | 30200 | 7335 |
| 511 | 20230727 | 104400 | 27645085850 | 30350 | 30300 | 30400 | 30300 | 2390 |
| 512 | 20230727 | 104300 | 27572612600 | 30350 | 30400 | 30400 | 30250 | 6211 |
| 513 | 20230727 | 104200 | 27384291100 | 30350 | 30750 | 30750 | 30300 | 12061 |
| 514 | 20230727 | 104100 | 27015868500 | 30800 | 30800 | 30800 | 30750 | 3329 |
| 515 | 20230727 | 104000 | 26913436600 | 30800 | 30750 | 30850 | 30700 | 6608 |
| 516 | 20230727 | 103900 | 26710077850 | 30750 | 30600 | 30750 | 30500 | 12804 |
| 517 | 20230727 | 103800 | 26318868050 | 30600 | 30850 | 30850 | 30500 | 20105 |
| 518 | 20230727 | 103700 | 25702393800 | 30850 | 30900 | 30900 | 30800 | 4879 |
| 519 | 20230727 | 103600 | 25551746250 | 30900 | 30700 | 30950 | 30700 | 7859 |
| 520 | 20230727 | 103500 | 25309057050 | 30750 | 30750 | 30800 | 30600 | 5832 |
| 521 | 20230727 | 103400 | 25129856500 | 30750 | 30850 | 30950 | 30550 | 18176 |
| 522 | 20230727 | 103300 | 24570607500 | 30800 | 30700 | 30900 | 30650 | 16812 |
| 523 | 20230727 | 103200 | 24052998700 | 30750 | 30650 | 30750 | 30600 | 14002 |
| 524 | 20230727 | 103100 | 23623423850 | 30650 | 30400 | 30700 | 30400 | 11225 |
| 525 | 20230727 | 103000 | 23279966650 | 30400 | 30350 | 30500 | 30200 | 11703 |
| 526 | 20230727 | 102900 | 22925143900 | 30350 | 30150 | 30400 | 30150 | 5329 |
| 527 | 20230727 | 102800 | 22763711600 | 30200 | 30400 | 30400 | 30150 | 11914 |
| 528 | 20230727 | 102700 | 22402984650 | 30400 | 30450 | 30600 | 30300 | 19398 |
| 529 | 20230727 | 102600 | 21811404400 | 30450 | 30400 | 30500 | 30300 | 31177 |
| 530 | 20230727 | 102500 | 20862685700 | 30400 | 30300 | 30400 | 30250 | 17682 |
| 531 | 20230727 | 102400 | 20326139900 | 30250 | 30200 | 30300 | 30150 | 8903 |
| 532 | 20230727 | 102300 | 20056801450 | 30150 | 30250 | 30250 | 30050 | 8746 |
| 533 | 20230727 | 102200 | 19792716200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 534 | 20230727 | 102100 | 19792716200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 535 | 20230727 | 102000 | 19792716200 | 30200 | 30100 | 30200 | 30100 | 32954 |
| 536 | 20230727 | 101900 | 18798579000 | 30100 | 30000 | 30100 | 30000 | 8522 |
| 537 | 20230727 | 101800 | 18542440550 | 30000 | 30000 | 30050 | 29950 | 8419 |
| 538 | 20230727 | 101700 | 18289899200 | 30000 | 30000 | 30000 | 29950 | 6691 |
| 539 | 20230727 | 101600 | 18089178400 | 29950 | 29900 | 30000 | 29850 | 2360 |
| 540 | 20230727 | 101500 | 18018534350 | 29900 | 29950 | 30000 | 29900 | 5013 |
| 541 | 20230727 | 101400 | 17868290550 | 30000 | 29950 | 30000 | 29950 | 2378 |
| 542 | 20230727 | 101300 | 17796971000 | 29950 | 29950 | 30000 | 29900 | 4099 |
| 543 | 20230727 | 101200 | 17674140450 | 29900 | 29750 | 29900 | 29750 | 7006 |
| 544 | 20230727 | 101100 | 17464864000 | 29800 | 29700 | 29800 | 29700 | 1492 |
| 545 | 20230727 | 101000 | 17420497300 | 29700 | 29750 | 29750 | 29600 | 4441 |
| 546 | 20230727 | 100900 | 17288804500 | 29700 | 29600 | 29800 | 29600 | 2121 |
| 547 | 20230727 | 100800 | 17225695900 | 29600 | 29850 | 29850 | 29600 | 3911 |
| 548 | 20230727 | 100700 | 17109267200 | 29800 | 29800 | 29850 | 29800 | 2068 |
| 549 | 20230727 | 100600 | 17047594050 | 29850 | 29700 | 29900 | 29700 | 4990 |
| 550 | 20230727 | 100500 | 16898693600 | 29650 | 29750 | 29850 | 29600 | 2825 |
| 551 | 20230727 | 100400 | 16814695650 | 29800 | 29750 | 29800 | 29600 | 7034 |
| 552 | 20230727 | 100300 | 16605795450 | 29750 | 29600 | 29800 | 29600 | 3827 |
| 553 | 20230727 | 100200 | 16492096950 | 29750 | 29950 | 30000 | 29550 | 10538 |
| 554 | 20230727 | 100100 | 16177676350 | 29950 | 30000 | 30000 | 29950 | 2122 |
| 555 | 20230727 | 100000 | 16114052100 | 29950 | 30000 | 30000 | 29950 | 2640 |
| 556 | 20230727 | 095900 | 16034963650 | 30000 | 30000 | 30000 | 29950 | 5414 |
| 557 | 20230727 | 095800 | 15872649500 | 29950 | 29950 | 30000 | 29900 | 3519 |
| 558 | 20230727 | 095700 | 15767152550 | 29950 | 29950 | 30000 | 29900 | 3194 |
| 559 | 20230727 | 095600 | 15671483100 | 29950 | 29900 | 29950 | 29900 | 2243 |
| 560 | 20230727 | 095500 | 15604366700 | 29900 | 29800 | 29950 | 29800 | 7529 |
| 561 | 20230727 | 095400 | 15379480400 | 29700 | 29850 | 29900 | 29650 | 2829 |
| 562 | 20230727 | 095300 | 15295030300 | 29850 | 30000 | 30000 | 29850 | 5517 |
| 563 | 20230727 | 095200 | 15129832050 | 29950 | 29900 | 30000 | 29850 | 10700 |
| 564 | 20230727 | 095100 | 14809295050 | 29900 | 29800 | 29950 | 29800 | 3431 |
| 565 | 20230727 | 095000 | 14706740900 | 29800 | 29650 | 29800 | 29600 | 2826 |
| 566 | 20230727 | 094900 | 14622782900 | 29600 | 29600 | 29650 | 29500 | 1571 |
| 567 | 20230727 | 094800 | 14576334800 | 29600 | 29550 | 29600 | 29400 | 4211 |
| 568 | 20230727 | 094700 | 14452252050 | 29550 | 29550 | 29650 | 29500 | 1599 |
| 569 | 20230727 | 094600 | 14404959000 | 29550 | 29500 | 29600 | 29300 | 8980 |
| 570 | 20230727 | 094500 | 14140684850 | 29500 | 29550 | 29550 | 29450 | 4008 |
| 571 | 20230727 | 094400 | 14022355550 | 29500 | 29400 | 30000 | 29400 | 13655 |
| 572 | 20230727 | 094300 | 13615625900 | 29400 | 29650 | 29650 | 29400 | 5390 |
| 573 | 20230727 | 094200 | 13456263000 | 29600 | 29900 | 29900 | 29600 | 10269 |
| 574 | 20230727 | 094100 | 13151313050 | 29900 | 29950 | 30000 | 29800 | 30683 |
| 575 | 20230727 | 094000 | 12232566750 | 29950 | 29800 | 29950 | 29750 | 14016 |
| 576 | 20230727 | 093900 | 11813846650 | 29800 | 29700 | 29850 | 29700 | 9995 |
| 577 | 20230727 | 093800 | 11515970000 | 29750 | 29650 | 29750 | 29600 | 3584 |
| 578 | 20230727 | 093700 | 11409563550 | 29700 | 29600 | 29700 | 29500 | 4981 |
| 579 | 20230727 | 093600 | 11261989450 | 29600 | 29650 | 29650 | 29350 | 8718 |
| 580 | 20230727 | 093500 | 11004511800 | 29600 | 29700 | 29700 | 29600 | 3428 |
| 581 | 20230727 | 093400 | 10902885200 | 29700 | 29450 | 29750 | 29450 | 9717 |
| 582 | 20230727 | 093300 | 10615023350 | 29450 | 29500 | 29600 | 29400 | 5936 |
| 583 | 20230727 | 093200 | 10440088400 | 29550 | 29700 | 29750 | 29500 | 10226 |
| 584 | 20230727 | 093100 | 10136911500 | 29700 | 29400 | 29700 | 29350 | 12726 |
| 585 | 20230727 | 093000 | 9760736350 | 29350 | 29500 | 29550 | 29300 | 6623 |
| 586 | 20230727 | 092900 | 9566272600 | 29500 | 29300 | 29650 | 29250 | 11016 |
| 587 | 20230727 | 092800 | 9241639650 | 29300 | 29600 | 29600 | 29250 | 21626 |
| 588 | 20230727 | 092700 | 8605138600 | 29600 | 29850 | 29950 | 29450 | 25258 |
| 589 | 20230727 | 092600 | 7853827250 | 29900 | 29600 | 30000 | 29600 | 30218 |
| 590 | 20230727 | 092500 | 6952329900 | 29600 | 29500 | 29650 | 29400 | 22741 |
| 591 | 20230727 | 092400 | 6280229250 | 29450 | 29450 | 29600 | 29350 | 17550 |
| 592 | 20230727 | 092300 | 5762381000 | 29450 | 29400 | 29450 | 29350 | 8570 |
| 593 | 20230727 | 092200 | 5510173750 | 29400 | 29200 | 29400 | 29150 | 14504 |
| 594 | 20230727 | 092100 | 5084552200 | 29300 | 29150 | 29350 | 29150 | 12528 |
| 595 | 20230727 | 092000 | 4718141800 | 29100 | 29250 | 29300 | 29000 | 13575 |
| 596 | 20230727 | 091900 | 4322317900 | 29300 | 28950 | 29300 | 28850 | 28335 |
| 597 | 20230727 | 091800 | 3498163000 | 28950 | 28600 | 28950 | 28600 | 15872 |
| 598 | 20230727 | 091700 | 3040892300 | 28600 | 28300 | 28650 | 28300 | 2528 |
| 599 | 20230727 | 091600 | 2968915200 | 28300 | 28300 | 28300 | 28200 | 1786 |
| 600 | 20230727 | 091500 | 2918439150 | 28300 | 28300 | 28450 | 28150 | 2201 |
| 601 | 20230727 | 091400 | 2856208850 | 28250 | 28150 | 28700 | 28150 | 7770 |
| 602 | 20230727 | 091300 | 2635180400 | 28150 | 28100 | 28200 | 28100 | 1804 |
| 603 | 20230727 | 091200 | 2584394450 | 28150 | 28050 | 28150 | 28050 | 2574 |
| 604 | 20230727 | 091100 | 2512039550 | 28100 | 28000 | 28100 | 27950 | 3560 |
| 605 | 20230727 | 091000 | 2412417450 | 28000 | 28150 | 28150 | 27950 | 3106 |
| 606 | 20230727 | 090900 | 2325389050 | 28150 | 28200 | 28200 | 28000 | 6284 |
| 607 | 20230727 | 090800 | 2148765550 | 28200 | 28500 | 28550 | 28200 | 7781 |
| 608 | 20230727 | 090700 | 1927561750 | 28500 | 28650 | 28700 | 28500 | 4514 |
| 609 | 20230727 | 090600 | 1798462450 | 28650 | 28500 | 28700 | 28500 | 9289 |
| 610 | 20230727 | 090500 | 1532874200 | 28550 | 28050 | 28600 | 28000 | 11203 |
| 611 | 20230727 | 090400 | 1215230300 | 28000 | 28100 | 28150 | 27950 | 7515 |
| 612 | 20230727 | 090300 | 1004605350 | 28050 | 28050 | 28450 | 28000 | 10456 |
| 613 | 20230727 | 090200 | 709232200 | 28050 | 28000 | 28100 | 27800 | 5319 |
| 614 | 20230727 | 090100 | 560408900 | 28150 | 27900 | 28150 | 27750 | 12744 |
| 615 | 20230727 | 090000 | 204339250 | 27900 | 27500 | 27900 | 27400 | 6491 |