34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 3 | 20230727 | 191400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 4 | 20230727 | 191300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 5 | 20230727 | 191200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 6 | 20230727 | 191100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 7 | 20230727 | 191000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 8 | 20230727 | 190900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 9 | 20230727 | 190800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 10 | 20230727 | 190700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 11 | 20230727 | 190600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 12 | 20230727 | 190500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 13 | 20230727 | 190400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 14 | 20230727 | 190300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 15 | 20230727 | 190200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 16 | 20230727 | 190100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 17 | 20230727 | 190000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 18 | 20230727 | 185900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 19 | 20230727 | 185800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 20 | 20230727 | 185700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 21 | 20230727 | 185600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 22 | 20230727 | 185500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 23 | 20230727 | 185400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 24 | 20230727 | 185300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 25 | 20230727 | 185200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 26 | 20230727 | 185100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 27 | 20230727 | 185000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 28 | 20230727 | 184900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 29 | 20230727 | 184800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 30 | 20230727 | 184700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 31 | 20230727 | 184600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 32 | 20230727 | 184500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 33 | 20230727 | 184400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 34 | 20230727 | 184300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 35 | 20230727 | 184200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 36 | 20230727 | 184100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 37 | 20230727 | 184000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 38 | 20230727 | 183900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 39 | 20230727 | 183800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 40 | 20230727 | 183700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 41 | 20230727 | 183600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 42 | 20230727 | 183500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 43 | 20230727 | 183400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 44 | 20230727 | 183300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 45 | 20230727 | 183200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 46 | 20230727 | 183100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 47 | 20230727 | 183000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 48 | 20230727 | 182900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 49 | 20230727 | 182800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 50 | 20230727 | 182700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 51 | 20230727 | 182600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 52 | 20230727 | 182500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 53 | 20230727 | 182400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 54 | 20230727 | 182300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 55 | 20230727 | 182200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 56 | 20230727 | 182100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 57 | 20230727 | 182000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 58 | 20230727 | 181900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 59 | 20230727 | 181800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 60 | 20230727 | 181700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 61 | 20230727 | 181600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 62 | 20230727 | 181500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 63 | 20230727 | 181400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 64 | 20230727 | 181300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 65 | 20230727 | 181200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 66 | 20230727 | 181100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 67 | 20230727 | 181000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 68 | 20230727 | 180900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 69 | 20230727 | 180800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 70 | 20230727 | 180700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 71 | 20230727 | 180600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 72 | 20230727 | 180500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 73 | 20230727 | 180400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 74 | 20230727 | 180300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 75 | 20230727 | 180200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 76 | 20230727 | 180100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 77 | 20230727 | 180000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 78 | 20230727 | 175900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 79 | 20230727 | 175800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 80 | 20230727 | 175700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 81 | 20230727 | 175600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 82 | 20230727 | 175500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 83 | 20230727 | 175400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 84 | 20230727 | 175300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 85 | 20230727 | 175200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 86 | 20230727 | 175100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 87 | 20230727 | 175000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 88 | 20230727 | 174900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 89 | 20230727 | 174800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 90 | 20230727 | 174700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 91 | 20230727 | 174600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 92 | 20230727 | 174500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 93 | 20230727 | 174400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 94 | 20230727 | 174300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 95 | 20230727 | 174200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 96 | 20230727 | 174100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 97 | 20230727 | 174000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 98 | 20230727 | 173900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 99 | 20230727 | 173800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 100 | 20230727 | 173700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 101 | 20230727 | 173600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 102 | 20230727 | 173500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 103 | 20230727 | 173400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 104 | 20230727 | 173300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 105 | 20230727 | 173200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 106 | 20230727 | 173100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 107 | 20230727 | 173000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 108 | 20230727 | 172900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 109 | 20230727 | 172800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 110 | 20230727 | 172700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 111 | 20230727 | 172600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 112 | 20230727 | 172500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 113 | 20230727 | 172400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 114 | 20230727 | 172300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 115 | 20230727 | 172200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 116 | 20230727 | 172100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 117 | 20230727 | 172000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 118 | 20230727 | 171900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 119 | 20230727 | 171800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 120 | 20230727 | 171700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 121 | 20230727 | 171600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 122 | 20230727 | 171500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 123 | 20230727 | 171400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 124 | 20230727 | 171300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 125 | 20230727 | 171200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 126 | 20230727 | 171100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 127 | 20230727 | 171000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 128 | 20230727 | 170900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 129 | 20230727 | 170800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 130 | 20230727 | 170700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 131 | 20230727 | 170600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 132 | 20230727 | 170500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 133 | 20230727 | 170400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 134 | 20230727 | 170300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 135 | 20230727 | 170200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 136 | 20230727 | 170100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 137 | 20230727 | 170000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 138 | 20230727 | 165900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 139 | 20230727 | 165800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 140 | 20230727 | 165700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 141 | 20230727 | 165600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 142 | 20230727 | 165500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 143 | 20230727 | 165400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 144 | 20230727 | 165300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 145 | 20230727 | 165200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 146 | 20230727 | 165100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 147 | 20230727 | 165000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 148 | 20230727 | 164900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 149 | 20230727 | 164800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 150 | 20230727 | 164700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 151 | 20230727 | 164600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 152 | 20230727 | 164500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 153 | 20230727 | 164400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 154 | 20230727 | 164300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 155 | 20230727 | 164200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 156 | 20230727 | 164100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 157 | 20230727 | 164000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 158 | 20230727 | 163900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 159 | 20230727 | 163800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 160 | 20230727 | 163700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 161 | 20230727 | 163600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 162 | 20230727 | 163500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 163 | 20230727 | 163400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 164 | 20230727 | 163300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 165 | 20230727 | 163200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 166 | 20230727 | 163100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 167 | 20230727 | 163000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 168 | 20230727 | 162900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 169 | 20230727 | 162800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 170 | 20230727 | 162700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 171 | 20230727 | 162600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 172 | 20230727 | 162500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 173 | 20230727 | 162400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 174 | 20230727 | 162300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 175 | 20230727 | 162200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 176 | 20230727 | 162100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 177 | 20230727 | 162000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 178 | 20230727 | 161900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 179 | 20230727 | 161800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 180 | 20230727 | 161700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 181 | 20230727 | 161600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 182 | 20230727 | 161500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 183 | 20230727 | 161400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 184 | 20230727 | 161300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 185 | 20230727 | 161200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 186 | 20230727 | 161100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 187 | 20230727 | 161000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 188 | 20230727 | 160900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 189 | 20230727 | 160800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 190 | 20230727 | 160700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 191 | 20230727 | 160600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 192 | 20230727 | 160500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 193 | 20230727 | 160400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 194 | 20230727 | 160300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 195 | 20230727 | 160200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 196 | 20230727 | 160100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 197 | 20230727 | 160000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 198 | 20230727 | 155900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 199 | 20230727 | 155800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 200 | 20230727 | 155700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 201 | 20230727 | 155600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 202 | 20230727 | 155500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 203 | 20230727 | 155400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 204 | 20230727 | 155300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 205 | 20230727 | 155200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 206 | 20230727 | 155100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 207 | 20230727 | 155000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 208 | 20230727 | 154900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 209 | 20230727 | 154800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 210 | 20230727 | 154700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 211 | 20230727 | 154600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 212 | 20230727 | 154500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 213 | 20230727 | 154400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20230727 | 154300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20230727 | 154200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20230727 | 154100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20230727 | 154000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20230727 | 153900 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20230727 | 153800 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20230727 | 153700 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20230727 | 153600 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20230727 | 153500 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20230727 | 153400 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 224 | 20230727 | 153300 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 225 | 20230727 | 153200 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 226 | 20230727 | 153100 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 0 |
| 227 | 20230727 | 153000 | 172684998400 | 45900 | 45900 | 45900 | 45900 | 43732 |
| 228 | 20230727 | 152900 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20230727 | 152800 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20230727 | 152700 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20230727 | 152600 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20230727 | 152500 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20230727 | 152400 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20230727 | 152300 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20230727 | 152200 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20230727 | 152100 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20230727 | 152000 | 170677699600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20230727 | 151900 | 170677699600 | 45850 | 45750 | 45900 | 45750 | 8228 |
| 239 | 20230727 | 151800 | 170300371050 | 45750 | 45700 | 45800 | 45650 | 5600 |
| 240 | 20230727 | 151700 | 170044165650 | 45700 | 45600 | 45750 | 45600 | 6279 |
| 241 | 20230727 | 151600 | 169757466750 | 45600 | 45500 | 45600 | 45500 | 6806 |
| 242 | 20230727 | 151500 | 169447367450 | 45500 | 45600 | 45650 | 45500 | 7365 |
| 243 | 20230727 | 151400 | 169111963950 | 45600 | 45800 | 45800 | 45600 | 5937 |
| 244 | 20230727 | 151300 | 168840823150 | 45750 | 45900 | 45950 | 45750 | 9435 |
| 245 | 20230727 | 151200 | 168408024250 | 45950 | 45800 | 45950 | 45750 | 9869 |
| 246 | 20230727 | 151100 | 167955751350 | 45750 | 45750 | 45800 | 45700 | 5392 |
| 247 | 20230727 | 151000 | 167709067800 | 45750 | 45650 | 45800 | 45600 | 5893 |
| 248 | 20230727 | 150900 | 167439655900 | 45650 | 45400 | 45700 | 45350 | 9365 |
| 249 | 20230727 | 150800 | 167013418800 | 45400 | 45200 | 45450 | 45200 | 9482 |
| 250 | 20230727 | 150700 | 166583890250 | 45250 | 45500 | 45550 | 45200 | 16329 |
| 251 | 20230727 | 150600 | 165843262150 | 45500 | 45700 | 45750 | 45500 | 14682 |
| 252 | 20230727 | 150500 | 165173791050 | 45700 | 45750 | 45800 | 45700 | 7692 |
| 253 | 20230727 | 150400 | 164822031900 | 45750 | 45800 | 45850 | 45750 | 6638 |
| 254 | 20230727 | 150300 | 164518107950 | 45800 | 45850 | 45850 | 45800 | 4568 |
| 255 | 20230727 | 150200 | 164308868400 | 45800 | 45750 | 45950 | 45700 | 8910 |
| 256 | 20230727 | 150100 | 163900541400 | 45750 | 45950 | 45950 | 45700 | 10816 |
| 257 | 20230727 | 150000 | 163404814650 | 45950 | 46100 | 46150 | 45950 | 5916 |
| 258 | 20230727 | 145900 | 163132705400 | 46150 | 46200 | 46300 | 46050 | 6438 |
| 259 | 20230727 | 145800 | 162835517400 | 46100 | 46250 | 46300 | 46100 | 8344 |
| 260 | 20230727 | 145700 | 162449889550 | 46250 | 46200 | 46300 | 46200 | 4554 |
| 261 | 20230727 | 145600 | 162239261500 | 46200 | 46150 | 46250 | 46150 | 8242 |
| 262 | 20230727 | 145500 | 161858465000 | 46150 | 46150 | 46200 | 46100 | 3390 |
| 263 | 20230727 | 145400 | 161702031050 | 46100 | 46150 | 46200 | 46100 | 4925 |
| 264 | 20230727 | 145300 | 161474683400 | 46200 | 46150 | 46250 | 46100 | 10778 |
| 265 | 20230727 | 145200 | 160976873250 | 46200 | 46150 | 46250 | 46100 | 8554 |
| 266 | 20230727 | 145100 | 160581702200 | 46150 | 45950 | 46200 | 45950 | 11162 |
| 267 | 20230727 | 145000 | 160067562550 | 45950 | 45800 | 46000 | 45800 | 3650 |
| 268 | 20230727 | 144900 | 159899944500 | 45850 | 45800 | 45850 | 45800 | 6201 |
| 269 | 20230727 | 144800 | 159615728050 | 45850 | 45700 | 45900 | 45650 | 10833 |
| 270 | 20230727 | 144700 | 159119546600 | 45650 | 45800 | 45800 | 45650 | 10491 |
| 271 | 20230727 | 144600 | 158639963700 | 45800 | 46000 | 46000 | 45800 | 9517 |
| 272 | 20230727 | 144500 | 158203375200 | 45950 | 45950 | 46000 | 45900 | 9505 |
| 273 | 20230727 | 144400 | 157766842800 | 45900 | 46150 | 46150 | 45900 | 14084 |
| 274 | 20230727 | 144300 | 157118460100 | 46150 | 46150 | 46200 | 46100 | 6685 |
| 275 | 20230727 | 144200 | 156810089300 | 46150 | 46300 | 46300 | 46100 | 13144 |
| 276 | 20230727 | 144100 | 156202816000 | 46250 | 46450 | 46450 | 46250 | 9290 |
| 277 | 20230727 | 144000 | 155772422600 | 46400 | 46550 | 46650 | 46400 | 9306 |
| 278 | 20230727 | 143900 | 155339688650 | 46600 | 46600 | 46650 | 46550 | 5206 |
| 279 | 20230727 | 143800 | 155097072700 | 46600 | 46600 | 46700 | 46500 | 10478 |
| 280 | 20230727 | 143700 | 154608312200 | 46550 | 46350 | 46600 | 46350 | 8461 |
| 281 | 20230727 | 143600 | 154215224500 | 46350 | 46400 | 46450 | 46350 | 5547 |
| 282 | 20230727 | 143500 | 153957928100 | 46450 | 46600 | 46600 | 46350 | 12204 |
| 283 | 20230727 | 143400 | 153390445200 | 46600 | 46750 | 46750 | 46550 | 14143 |
| 284 | 20230727 | 143300 | 152730725400 | 46750 | 46850 | 46900 | 46750 | 16228 |
| 285 | 20230727 | 143200 | 151971091300 | 46900 | 46800 | 46900 | 46750 | 28903 |
| 286 | 20230727 | 143100 | 150617446750 | 46800 | 46500 | 46800 | 46450 | 48407 |
| 287 | 20230727 | 143000 | 148360867800 | 46450 | 46450 | 46500 | 46400 | 14638 |
| 288 | 20230727 | 142900 | 147681011750 | 46450 | 46150 | 46450 | 46150 | 32142 |
| 289 | 20230727 | 142800 | 146193232950 | 46150 | 46150 | 46200 | 46100 | 8302 |
| 290 | 20230727 | 142700 | 145810095600 | 46100 | 46150 | 46150 | 46100 | 2330 |
| 291 | 20230727 | 142600 | 145702671300 | 46150 | 46000 | 46150 | 46000 | 4919 |
| 292 | 20230727 | 142500 | 145475974250 | 46000 | 46050 | 46100 | 46000 | 4731 |
| 293 | 20230727 | 142400 | 145258097500 | 46000 | 46000 | 46050 | 45950 | 4868 |
| 294 | 20230727 | 142300 | 145034127100 | 46000 | 46050 | 46050 | 46000 | 3797 |
| 295 | 20230727 | 142200 | 144859322850 | 46050 | 46150 | 46150 | 46050 | 3841 |
| 296 | 20230727 | 142100 | 144682376700 | 46150 | 46100 | 46150 | 46100 | 3475 |
| 297 | 20230727 | 142000 | 144522077250 | 46150 | 46150 | 46150 | 46100 | 2139 |
| 298 | 20230727 | 141900 | 144423428200 | 46100 | 46150 | 46150 | 46100 | 3715 |
| 299 | 20230727 | 141800 | 144252079900 | 46100 | 46150 | 46200 | 46100 | 3695 |
| 300 | 20230727 | 141700 | 144081547550 | 46150 | 45900 | 46200 | 45900 | 17720 |
| 301 | 20230727 | 141600 | 143265398850 | 45900 | 45850 | 45950 | 45850 | 4928 |
| 302 | 20230727 | 141500 | 143039342800 | 45850 | 45850 | 45900 | 45800 | 2211 |
| 303 | 20230727 | 141400 | 142937969250 | 45850 | 45900 | 45900 | 45800 | 4767 |
| 304 | 20230727 | 141300 | 142719363500 | 45900 | 45950 | 45950 | 45900 | 2665 |
| 305 | 20230727 | 141200 | 142597007350 | 45900 | 45900 | 46000 | 45900 | 2756 |
| 306 | 20230727 | 141100 | 142470420800 | 45900 | 46050 | 46050 | 45900 | 4416 |
| 307 | 20230727 | 141000 | 142267283050 | 46000 | 46050 | 46050 | 46000 | 2782 |
| 308 | 20230727 | 140900 | 142139251250 | 46050 | 46000 | 46050 | 46000 | 2145 |
| 309 | 20230727 | 140800 | 142040563900 | 46000 | 45950 | 46000 | 45950 | 3641 |
| 310 | 20230727 | 140700 | 141873105550 | 45950 | 46050 | 46050 | 45950 | 2060 |
| 311 | 20230727 | 140600 | 141778341250 | 46000 | 45800 | 46050 | 45800 | 6458 |
| 312 | 20230727 | 140500 | 141481596100 | 45850 | 45800 | 45950 | 45800 | 2620 |
| 313 | 20230727 | 140400 | 141361458400 | 45800 | 45800 | 45850 | 45750 | 2983 |
| 314 | 20230727 | 140300 | 141224867100 | 45800 | 46000 | 46050 | 45750 | 11111 |
| 315 | 20230727 | 140200 | 140715127800 | 46000 | 45950 | 46050 | 45950 | 3598 |
| 316 | 20230727 | 140100 | 140549643550 | 45950 | 46050 | 46100 | 45950 | 4493 |
| 317 | 20230727 | 140000 | 140342851450 | 46100 | 46150 | 46200 | 46050 | 6204 |
| 318 | 20230727 | 135900 | 140056680000 | 46150 | 45950 | 46200 | 45950 | 10553 |
| 319 | 20230727 | 135800 | 139570464500 | 45950 | 45950 | 46000 | 45950 | 1856 |
| 320 | 20230727 | 135700 | 139485158500 | 45950 | 45900 | 45950 | 45900 | 2210 |
| 321 | 20230727 | 135600 | 139383625150 | 45900 | 45850 | 45950 | 45850 | 1849 |
| 322 | 20230727 | 135500 | 139298751900 | 45900 | 45900 | 45900 | 45850 | 3794 |
| 323 | 20230727 | 135400 | 139124649650 | 45900 | 46000 | 46000 | 45900 | 1893 |
| 324 | 20230727 | 135300 | 139037696800 | 45950 | 45900 | 46000 | 45900 | 3594 |
| 325 | 20230727 | 135200 | 138872608400 | 45900 | 45750 | 45950 | 45750 | 3607 |
| 326 | 20230727 | 135100 | 138707296100 | 45800 | 45600 | 45800 | 45600 | 3156 |
| 327 | 20230727 | 135000 | 138563066250 | 45650 | 45750 | 45800 | 45650 | 4847 |
| 328 | 20230727 | 134900 | 138341481600 | 45750 | 45950 | 45950 | 45750 | 4059 |
| 329 | 20230727 | 134800 | 138155359250 | 45950 | 46050 | 46100 | 45900 | 6542 |
| 330 | 20230727 | 134700 | 137854476650 | 46050 | 46050 | 46150 | 46000 | 16090 |
| 331 | 20230727 | 134600 | 137112761350 | 46000 | 45700 | 46050 | 45700 | 29698 |
| 332 | 20230727 | 134500 | 135748873200 | 45750 | 45600 | 45750 | 45600 | 3780 |
| 333 | 20230727 | 134400 | 135576206500 | 45600 | 45550 | 45650 | 45550 | 3885 |
| 334 | 20230727 | 134300 | 135399055200 | 45600 | 45600 | 45600 | 45550 | 2493 |
| 335 | 20230727 | 134200 | 135285478000 | 45550 | 45600 | 45600 | 45550 | 1276 |
| 336 | 20230727 | 134100 | 135227342650 | 45600 | 45600 | 45600 | 45550 | 1385 |
| 337 | 20230727 | 134000 | 135164245250 | 45550 | 45550 | 45600 | 45550 | 1224 |
| 338 | 20230727 | 133900 | 135108459200 | 45600 | 45500 | 45600 | 45500 | 3426 |
| 339 | 20230727 | 133800 | 134952469150 | 45500 | 45500 | 45550 | 45450 | 4527 |
| 340 | 20230727 | 133700 | 134746467600 | 45500 | 45500 | 45550 | 45450 | 3030 |
| 341 | 20230727 | 133600 | 134608607300 | 45500 | 45500 | 45550 | 45500 | 1073 |
| 342 | 20230727 | 133500 | 134559762200 | 45500 | 45550 | 45550 | 45500 | 2419 |
| 343 | 20230727 | 133400 | 134449683450 | 45500 | 45500 | 45550 | 45450 | 4214 |
| 344 | 20230727 | 133300 | 134257840100 | 45450 | 45550 | 45550 | 45450 | 1161 |
| 345 | 20230727 | 133200 | 134205027000 | 45500 | 45500 | 45550 | 45450 | 2944 |
| 346 | 20230727 | 133100 | 134071016150 | 45500 | 45450 | 45500 | 45400 | 1513 |
| 347 | 20230727 | 133000 | 134002240000 | 45400 | 45300 | 45400 | 45250 | 5909 |
| 348 | 20230727 | 132900 | 133734500350 | 45250 | 45350 | 45350 | 45250 | 5270 |
| 349 | 20230727 | 132800 | 133495670300 | 45300 | 45400 | 45400 | 45300 | 6037 |
| 350 | 20230727 | 132700 | 133222041750 | 45450 | 45550 | 45600 | 45400 | 5942 |
| 351 | 20230727 | 132600 | 132951839750 | 45500 | 45650 | 45650 | 45500 | 10545 |
| 352 | 20230727 | 132500 | 132471623100 | 45600 | 45650 | 45700 | 45600 | 3457 |
| 353 | 20230727 | 132400 | 132313775500 | 45650 | 45700 | 45700 | 45650 | 1142 |
| 354 | 20230727 | 132300 | 132261607050 | 45700 | 45650 | 45700 | 45600 | 4526 |
| 355 | 20230727 | 132200 | 132054968150 | 45650 | 45550 | 45650 | 45550 | 1930 |
| 356 | 20230727 | 132100 | 131966955450 | 45600 | 45500 | 45600 | 45500 | 4151 |
| 357 | 20230727 | 132000 | 131777803900 | 45500 | 45500 | 45550 | 45450 | 4944 |
| 358 | 20230727 | 131900 | 131552881900 | 45500 | 45500 | 45550 | 45450 | 2504 |
| 359 | 20230727 | 131800 | 131438947100 | 45500 | 45550 | 45600 | 45450 | 4535 |
| 360 | 20230727 | 131700 | 131232504700 | 45600 | 45700 | 45750 | 45550 | 7652 |
| 361 | 20230727 | 131600 | 130883168400 | 45700 | 45800 | 45850 | 45700 | 7122 |
| 362 | 20230727 | 131500 | 130557303250 | 45800 | 45800 | 45850 | 45750 | 7094 |
| 363 | 20230727 | 131400 | 130232428850 | 45750 | 45700 | 45800 | 45650 | 6670 |
| 364 | 20230727 | 131300 | 129927416350 | 45700 | 45450 | 45800 | 45450 | 12647 |
| 365 | 20230727 | 131200 | 129349787750 | 45600 | 45350 | 45600 | 45300 | 7201 |
| 366 | 20230727 | 131100 | 129022257100 | 45300 | 45250 | 45350 | 45050 | 8778 |
| 367 | 20230727 | 131000 | 128625386800 | 45250 | 45450 | 45450 | 45250 | 4000 |
| 368 | 20230727 | 130900 | 128444149800 | 45450 | 45250 | 45500 | 45250 | 13175 |
| 369 | 20230727 | 130800 | 127845708900 | 45250 | 45300 | 45300 | 45250 | 1169 |
| 370 | 20230727 | 130700 | 127792772400 | 45300 | 45300 | 45300 | 45250 | 4260 |
| 371 | 20230727 | 130600 | 127599864500 | 45250 | 45200 | 45250 | 45150 | 3955 |
| 372 | 20230727 | 130500 | 127421022900 | 45250 | 45350 | 45400 | 45200 | 1669 |
| 373 | 20230727 | 130400 | 127345404700 | 45350 | 45100 | 45350 | 45050 | 3618 |
| 374 | 20230727 | 130300 | 127181941900 | 45100 | 45100 | 45150 | 45050 | 3742 |
| 375 | 20230727 | 130200 | 127013188950 | 45150 | 45400 | 45450 | 45100 | 11847 |
| 376 | 20230727 | 130100 | 126476174700 | 45450 | 45450 | 45500 | 45350 | 4846 |
| 377 | 20230727 | 130000 | 126255916600 | 45450 | 45300 | 45450 | 45300 | 7487 |
| 378 | 20230727 | 125900 | 125916100500 | 45300 | 45200 | 45350 | 45200 | 8504 |
| 379 | 20230727 | 125800 | 125530982550 | 45200 | 45150 | 45200 | 45050 | 3486 |
| 380 | 20230727 | 125700 | 125373601050 | 45100 | 45000 | 45150 | 44950 | 2080 |
| 381 | 20230727 | 125600 | 125279895400 | 44950 | 44800 | 45000 | 44750 | 2423 |
| 382 | 20230727 | 125500 | 125171186750 | 44750 | 45050 | 45050 | 44700 | 11660 |
| 383 | 20230727 | 125400 | 124648136450 | 45050 | 45200 | 45250 | 45050 | 5128 |
| 384 | 20230727 | 125300 | 124416719800 | 45250 | 45150 | 45250 | 45150 | 2800 |
| 385 | 20230727 | 125200 | 124290213700 | 45150 | 45150 | 45300 | 45100 | 7469 |
| 386 | 20230727 | 125100 | 123952452500 | 45200 | 45200 | 45200 | 45100 | 1610 |
| 387 | 20230727 | 125000 | 123879758500 | 45200 | 45200 | 45250 | 45150 | 7417 |
| 388 | 20230727 | 124900 | 123544546800 | 45200 | 45100 | 45200 | 45050 | 3494 |
| 389 | 20230727 | 124800 | 123386846200 | 45100 | 44900 | 45100 | 44900 | 4104 |
| 390 | 20230727 | 124700 | 123202193100 | 44950 | 44850 | 44950 | 44800 | 3885 |
| 391 | 20230727 | 124600 | 123027864900 | 44850 | 44800 | 44900 | 44750 | 2356 |
| 392 | 20230727 | 124500 | 122922258500 | 44750 | 44750 | 44800 | 44550 | 1986 |
| 393 | 20230727 | 124400 | 122833575350 | 44750 | 44800 | 44850 | 44600 | 4368 |
| 394 | 20230727 | 124300 | 122638364250 | 44850 | 44850 | 44900 | 44800 | 1525 |
| 395 | 20230727 | 124200 | 122569963650 | 44850 | 44700 | 44900 | 44650 | 2111 |
| 396 | 20230727 | 124100 | 122475447150 | 44700 | 44700 | 44750 | 44650 | 1639 |
| 397 | 20230727 | 124000 | 122402222350 | 44700 | 44800 | 44850 | 44700 | 1926 |
| 398 | 20230727 | 123900 | 122316018650 | 44800 | 44850 | 44950 | 44800 | 2144 |
| 399 | 20230727 | 123800 | 122219844550 | 44850 | 45050 | 45050 | 44800 | 4601 |
| 400 | 20230727 | 123700 | 122013152450 | 45050 | 45100 | 45150 | 45000 | 2791 |
| 401 | 20230727 | 123600 | 121887354700 | 45100 | 45200 | 45200 | 45100 | 2588 |
| 402 | 20230727 | 123500 | 121770502700 | 45200 | 45200 | 45250 | 45150 | 3949 |
| 403 | 20230727 | 123400 | 121592015200 | 45250 | 45200 | 45250 | 45150 | 5065 |
| 404 | 20230727 | 123300 | 121363051850 | 45200 | 45200 | 45200 | 45100 | 3208 |
| 405 | 20230727 | 123200 | 121218185650 | 45150 | 45100 | 45200 | 45000 | 3914 |
| 406 | 20230727 | 123100 | 121041507050 | 45150 | 44850 | 45200 | 44800 | 10544 |
| 407 | 20230727 | 123000 | 120567225750 | 44850 | 44800 | 44900 | 44750 | 3215 |
| 408 | 20230727 | 122900 | 120423066300 | 44800 | 44850 | 44850 | 44750 | 3186 |
| 409 | 20230727 | 122800 | 120280349950 | 44850 | 44900 | 44950 | 44800 | 1429 |
| 410 | 20230727 | 122700 | 120216231150 | 44900 | 44850 | 44950 | 44800 | 1987 |
| 411 | 20230727 | 122600 | 120127097000 | 44900 | 44850 | 44950 | 44800 | 3440 |
| 412 | 20230727 | 122500 | 119972788250 | 44850 | 44900 | 45000 | 44800 | 5665 |
| 413 | 20230727 | 122400 | 119718345750 | 44950 | 44650 | 45000 | 44600 | 4788 |
| 414 | 20230727 | 122300 | 119504006800 | 44600 | 44500 | 44650 | 44450 | 3350 |
| 415 | 20230727 | 122200 | 119354918750 | 44450 | 44650 | 44650 | 44450 | 3669 |
| 416 | 20230727 | 122100 | 119191469850 | 44600 | 44500 | 44650 | 44350 | 8626 |
| 417 | 20230727 | 122000 | 118807770450 | 44550 | 44600 | 44650 | 44450 | 2827 |
| 418 | 20230727 | 121900 | 118681861050 | 44650 | 44800 | 44800 | 44600 | 2219 |
| 419 | 20230727 | 121800 | 118582693700 | 44700 | 44400 | 44950 | 44400 | 3698 |
| 420 | 20230727 | 121700 | 118417644950 | 44450 | 44350 | 44450 | 44300 | 2823 |
| 421 | 20230727 | 121600 | 118292367350 | 44300 | 44450 | 44500 | 44300 | 6369 |
| 422 | 20230727 | 121500 | 118009559750 | 44400 | 44500 | 44550 | 44400 | 4036 |
| 423 | 20230727 | 121400 | 117830159350 | 44550 | 44700 | 44700 | 44450 | 6105 |
| 424 | 20230727 | 121300 | 117558250500 | 44750 | 44900 | 44900 | 44600 | 7193 |
| 425 | 20230727 | 121200 | 117236573950 | 44800 | 45000 | 45000 | 44800 | 4457 |
| 426 | 20230727 | 121100 | 117036393350 | 45000 | 44850 | 45050 | 44850 | 5698 |
| 427 | 20230727 | 121000 | 116780105750 | 44900 | 44850 | 44900 | 44800 | 2592 |
| 428 | 20230727 | 120900 | 116663917300 | 44850 | 44850 | 44850 | 44750 | 2969 |
| 429 | 20230727 | 120800 | 116530876850 | 44850 | 44800 | 44950 | 44800 | 1445 |
| 430 | 20230727 | 120700 | 116466046700 | 44850 | 44750 | 44850 | 44750 | 1703 |
| 431 | 20230727 | 120600 | 116389775700 | 44800 | 44950 | 44950 | 44700 | 4739 |
| 432 | 20230727 | 120500 | 116177381000 | 44850 | 44550 | 44950 | 44550 | 6058 |
| 433 | 20230727 | 120400 | 115906323250 | 44550 | 44350 | 44550 | 44300 | 6349 |
| 434 | 20230727 | 120300 | 115624409350 | 44350 | 44400 | 44400 | 44300 | 9061 |
| 435 | 20230727 | 120200 | 115222493400 | 44400 | 44600 | 44650 | 44300 | 16007 |
| 436 | 20230727 | 120100 | 114510768550 | 44550 | 44950 | 45000 | 44500 | 19983 |
| 437 | 20230727 | 120000 | 113616992900 | 44950 | 45050 | 45100 | 44950 | 5457 |
| 438 | 20230727 | 115900 | 113371499450 | 45000 | 45050 | 45100 | 45000 | 3660 |
| 439 | 20230727 | 115800 | 113206617550 | 45100 | 45050 | 45100 | 45000 | 2429 |
| 440 | 20230727 | 115700 | 113097230850 | 45000 | 45000 | 45100 | 45000 | 2773 |
| 441 | 20230727 | 115600 | 112972304400 | 45000 | 45150 | 45150 | 45000 | 5999 |
| 442 | 20230727 | 115500 | 112702049950 | 45150 | 45150 | 45250 | 45100 | 2253 |
| 443 | 20230727 | 115400 | 112600311400 | 45250 | 45250 | 45250 | 45150 | 2338 |
| 444 | 20230727 | 115300 | 112494616650 | 45250 | 45250 | 45400 | 45200 | 4671 |
| 445 | 20230727 | 115200 | 112283138300 | 45250 | 45150 | 45250 | 45000 | 10478 |
| 446 | 20230727 | 115100 | 111811297000 | 45050 | 45200 | 45250 | 45050 | 9716 |
| 447 | 20230727 | 115000 | 111372679000 | 45250 | 45300 | 45700 | 45200 | 7305 |
| 448 | 20230727 | 114900 | 111041373250 | 45250 | 45100 | 45250 | 45050 | 7453 |
| 449 | 20230727 | 114800 | 110704864850 | 45100 | 45250 | 45300 | 45050 | 13090 |
| 450 | 20230727 | 114700 | 110113783800 | 45250 | 45550 | 45550 | 45250 | 14779 |
| 451 | 20230727 | 114600 | 109443037750 | 45550 | 45600 | 45650 | 45550 | 3085 |
| 452 | 20230727 | 114500 | 109302415000 | 45600 | 45700 | 45800 | 45600 | 2147 |
| 453 | 20230727 | 114400 | 109204327500 | 45700 | 45800 | 45850 | 45650 | 2931 |
| 454 | 20230727 | 114300 | 109070164150 | 45800 | 45750 | 45850 | 45700 | 4484 |
| 455 | 20230727 | 114200 | 108864754100 | 45800 | 45900 | 45900 | 45750 | 4939 |
| 456 | 20230727 | 114100 | 108638316900 | 45900 | 45750 | 46000 | 45700 | 6360 |
| 457 | 20230727 | 114000 | 108346511150 | 45750 | 45550 | 45750 | 45500 | 4441 |
| 458 | 20230727 | 113900 | 108144078700 | 45500 | 45500 | 45600 | 45500 | 5572 |
| 459 | 20230727 | 113800 | 107890359200 | 45550 | 45700 | 45750 | 45500 | 7016 |
| 460 | 20230727 | 113700 | 107570451050 | 45700 | 45750 | 45800 | 45700 | 3206 |
| 461 | 20230727 | 113600 | 107423878450 | 45800 | 45850 | 45900 | 45700 | 5462 |
| 462 | 20230727 | 113500 | 107173742900 | 45850 | 45950 | 45950 | 45700 | 4195 |
| 463 | 20230727 | 113400 | 106981433450 | 45950 | 45600 | 46000 | 45600 | 7210 |
| 464 | 20230727 | 113300 | 106651712250 | 45600 | 45550 | 45850 | 45550 | 9375 |
| 465 | 20230727 | 113200 | 106223406400 | 45550 | 45550 | 45600 | 45350 | 17523 |
| 466 | 20230727 | 113100 | 105426059450 | 45550 | 46100 | 46150 | 45550 | 25438 |
| 467 | 20230727 | 113000 | 104260225100 | 46100 | 46150 | 46200 | 46000 | 14652 |
| 468 | 20230727 | 112900 | 103584836450 | 46150 | 46500 | 46550 | 46150 | 21733 |
| 469 | 20230727 | 112800 | 102577504250 | 46500 | 46650 | 46700 | 46500 | 22677 |
| 470 | 20230727 | 112700 | 101520793500 | 46650 | 46500 | 46700 | 46450 | 19873 |
| 471 | 20230727 | 112600 | 100594750700 | 46500 | 46350 | 46650 | 46300 | 19958 |
| 472 | 20230727 | 112500 | 99666759450 | 46400 | 46550 | 46550 | 46150 | 19726 |
| 473 | 20230727 | 112400 | 98752842400 | 46500 | 46800 | 46950 | 46500 | 45185 |
| 474 | 20230727 | 112300 | 96637638600 | 46850 | 46550 | 46850 | 46550 | 52870 |
| 475 | 20230727 | 112200 | 94168952750 | 46600 | 46300 | 46600 | 46250 | 51793 |
| 476 | 20230727 | 112100 | 91763479250 | 46300 | 46150 | 46300 | 46100 | 24850 |
| 477 | 20230727 | 112000 | 90615824850 | 46150 | 45950 | 46150 | 45850 | 73487 |
| 478 | 20230727 | 111900 | 87234625950 | 45950 | 45950 | 46000 | 45900 | 10070 |
| 479 | 20230727 | 111800 | 86771855300 | 45950 | 45950 | 46000 | 45850 | 17331 |
| 480 | 20230727 | 111700 | 85975255950 | 45950 | 45750 | 45950 | 45700 | 27743 |
| 481 | 20230727 | 111600 | 84702918300 | 45800 | 45900 | 45950 | 45750 | 9626 |
| 482 | 20230727 | 111500 | 84261590600 | 45950 | 45950 | 46000 | 45850 | 16159 |
| 483 | 20230727 | 111400 | 83519057350 | 46000 | 45800 | 46000 | 45750 | 21215 |
| 484 | 20230727 | 111300 | 82544719650 | 45750 | 45650 | 45800 | 45550 | 9421 |
| 485 | 20230727 | 111200 | 82113984550 | 45700 | 45600 | 45700 | 45500 | 11375 |
| 486 | 20230727 | 111100 | 81595207500 | 45600 | 45700 | 45750 | 45350 | 16712 |
| 487 | 20230727 | 111000 | 80834616350 | 45700 | 45900 | 45950 | 45700 | 17954 |
| 488 | 20230727 | 110900 | 80011291600 | 45900 | 45950 | 46000 | 45850 | 20954 |
| 489 | 20230727 | 110800 | 79048931650 | 45950 | 45850 | 46000 | 45850 | 24188 |
| 490 | 20230727 | 110700 | 77938049900 | 45850 | 45700 | 45900 | 45650 | 17160 |
| 491 | 20230727 | 110600 | 77151893700 | 45700 | 45600 | 45750 | 45500 | 18043 |
| 492 | 20230727 | 110500 | 76328557700 | 45550 | 45700 | 45700 | 45450 | 14670 |
| 493 | 20230727 | 110400 | 75659387350 | 45700 | 45450 | 45700 | 45450 | 19169 |
| 494 | 20230727 | 110300 | 74785600900 | 45500 | 45450 | 45500 | 45250 | 14117 |
| 495 | 20230727 | 110200 | 74144049450 | 45500 | 45250 | 45500 | 45250 | 21235 |
| 496 | 20230727 | 110100 | 73180044850 | 45250 | 45050 | 45300 | 45050 | 12381 |
| 497 | 20230727 | 110000 | 72621113000 | 45000 | 45100 | 45100 | 45000 | 5926 |
| 498 | 20230727 | 105900 | 72354070950 | 45100 | 45100 | 45100 | 45000 | 4368 |
| 499 | 20230727 | 105800 | 72157291350 | 45100 | 45150 | 45150 | 45050 | 5134 |
| 500 | 20230727 | 105700 | 71925745250 | 45100 | 45250 | 45250 | 45100 | 8429 |
| 501 | 20230727 | 105600 | 71544787600 | 45250 | 44800 | 45300 | 44750 | 28622 |
| 502 | 20230727 | 105500 | 70255709450 | 44750 | 44700 | 44800 | 44650 | 5746 |
| 503 | 20230727 | 105400 | 69998633400 | 44700 | 44700 | 44750 | 44650 | 4680 |
| 504 | 20230727 | 105300 | 69789486850 | 44650 | 44700 | 44750 | 44550 | 4488 |
| 505 | 20230727 | 105200 | 69589154200 | 44700 | 44800 | 44800 | 44650 | 5854 |
| 506 | 20230727 | 105100 | 69327134350 | 44750 | 44750 | 44800 | 44750 | 5693 |
| 507 | 20230727 | 105000 | 69072160550 | 44750 | 44650 | 44800 | 44650 | 7149 |
| 508 | 20230727 | 104900 | 68752438100 | 44700 | 44600 | 44750 | 44600 | 3802 |
| 509 | 20230727 | 104800 | 68582565250 | 44650 | 44700 | 44750 | 44550 | 8426 |
| 510 | 20230727 | 104700 | 68206284750 | 44750 | 44950 | 45000 | 44750 | 8780 |
| 511 | 20230727 | 104600 | 67812165800 | 45000 | 45050 | 45050 | 44950 | 6530 |
| 512 | 20230727 | 104500 | 67518397050 | 45050 | 45100 | 45150 | 44950 | 13581 |
| 513 | 20230727 | 104400 | 66906656900 | 45100 | 44950 | 45150 | 44900 | 24856 |
| 514 | 20230727 | 104300 | 65787661200 | 45000 | 44650 | 45000 | 44650 | 15480 |
| 515 | 20230727 | 104200 | 65093679450 | 44650 | 44600 | 44700 | 44550 | 8665 |
| 516 | 20230727 | 104100 | 64706877500 | 44600 | 44300 | 44700 | 44300 | 15571 |
| 517 | 20230727 | 104000 | 64013955600 | 44300 | 44150 | 44400 | 44100 | 6440 |
| 518 | 20230727 | 103900 | 63728935200 | 44150 | 43950 | 44150 | 43950 | 5534 |
| 519 | 20230727 | 103800 | 63485187050 | 43950 | 43950 | 44000 | 43900 | 2921 |
| 520 | 20230727 | 103700 | 63356864250 | 44000 | 43950 | 44000 | 43950 | 2274 |
| 521 | 20230727 | 103600 | 63256863800 | 44000 | 44250 | 44300 | 44000 | 9069 |
| 522 | 20230727 | 103500 | 62856439900 | 44300 | 44300 | 44300 | 44250 | 7339 |
| 523 | 20230727 | 103400 | 62531525050 | 44250 | 44300 | 44300 | 44200 | 7963 |
| 524 | 20230727 | 103300 | 62178898200 | 44300 | 44250 | 44300 | 44200 | 4089 |
| 525 | 20230727 | 103200 | 61997900200 | 44250 | 44350 | 44350 | 44200 | 13550 |
| 526 | 20230727 | 103100 | 61398187450 | 44350 | 44000 | 44350 | 43950 | 23518 |
| 527 | 20230727 | 103000 | 60358904200 | 43950 | 43900 | 44000 | 43850 | 3608 |
| 528 | 20230727 | 102900 | 60200391800 | 43900 | 43950 | 44000 | 43700 | 6254 |
| 529 | 20230727 | 102800 | 59926085400 | 43950 | 44000 | 44050 | 43750 | 6866 |
| 530 | 20230727 | 102700 | 59624583350 | 44050 | 43900 | 44050 | 43900 | 4082 |
| 531 | 20230727 | 102600 | 59445051700 | 43900 | 43900 | 44000 | 43750 | 14529 |
| 532 | 20230727 | 102500 | 58807420650 | 43900 | 43850 | 43900 | 43850 | 1212 |
| 533 | 20230727 | 102400 | 58754216300 | 43900 | 43900 | 43950 | 43850 | 1909 |
| 534 | 20230727 | 102300 | 58670374700 | 43900 | 43900 | 43950 | 43800 | 6031 |
| 535 | 20230727 | 102200 | 58405696250 | 43900 | 43800 | 43900 | 43750 | 4470 |
| 536 | 20230727 | 102100 | 58209632950 | 43750 | 43800 | 43800 | 43700 | 3877 |
| 537 | 20230727 | 102000 | 58039955950 | 43700 | 43800 | 43800 | 43600 | 6179 |
| 538 | 20230727 | 101900 | 57769691250 | 43800 | 43850 | 43900 | 43750 | 3914 |
| 539 | 20230727 | 101800 | 57598201400 | 43900 | 43900 | 44000 | 43850 | 3538 |
| 540 | 20230727 | 101700 | 57442776850 | 43950 | 44100 | 44150 | 43800 | 18296 |
| 541 | 20230727 | 101600 | 56637099550 | 44150 | 43950 | 44150 | 43900 | 19811 |
| 542 | 20230727 | 101500 | 55764556900 | 43950 | 43750 | 43950 | 43750 | 8088 |
| 543 | 20230727 | 101400 | 55409773200 | 43800 | 43800 | 43900 | 43750 | 9533 |
| 544 | 20230727 | 101300 | 54992137750 | 43800 | 43350 | 43850 | 43350 | 12507 |
| 545 | 20230727 | 101200 | 54445814100 | 43350 | 43250 | 43400 | 43200 | 6561 |
| 546 | 20230727 | 101100 | 54161844650 | 43250 | 43300 | 43350 | 43200 | 2611 |
| 547 | 20230727 | 101000 | 54048933550 | 43350 | 43400 | 43400 | 43150 | 9219 |
| 548 | 20230727 | 100900 | 53649908000 | 43350 | 43450 | 43500 | 43350 | 8054 |
| 549 | 20230727 | 100800 | 53300310000 | 43500 | 43450 | 43550 | 43400 | 5570 |
| 550 | 20230727 | 100700 | 53058218250 | 43450 | 43450 | 43550 | 43400 | 8910 |
| 551 | 20230727 | 100600 | 52670869500 | 43450 | 43300 | 43450 | 43200 | 10421 |
| 552 | 20230727 | 100500 | 52219654800 | 43300 | 42700 | 43350 | 42700 | 17835 |
| 553 | 20230727 | 100400 | 51454110600 | 42750 | 43000 | 43000 | 42650 | 28522 |
| 554 | 20230727 | 100300 | 50233154400 | 42950 | 43100 | 43150 | 42950 | 21859 |
| 555 | 20230727 | 100200 | 49292715250 | 43050 | 43100 | 43150 | 42850 | 33968 |
| 556 | 20230727 | 100100 | 47831345650 | 43150 | 43550 | 43600 | 43100 | 27794 |
| 557 | 20230727 | 100000 | 46626847500 | 43600 | 43750 | 43750 | 43550 | 8716 |
| 558 | 20230727 | 095900 | 46246543150 | 43700 | 43750 | 43800 | 43700 | 7603 |
| 559 | 20230727 | 095800 | 45913912950 | 43800 | 43800 | 43850 | 43750 | 9024 |
| 560 | 20230727 | 095700 | 45518746900 | 43800 | 43850 | 43850 | 43750 | 7248 |
| 561 | 20230727 | 095600 | 45201237000 | 43850 | 43900 | 44000 | 43850 | 14823 |
| 562 | 20230727 | 095500 | 44550391250 | 43900 | 44000 | 44000 | 43850 | 16677 |
| 563 | 20230727 | 095400 | 43817606600 | 44000 | 44000 | 44150 | 44000 | 9183 |
| 564 | 20230727 | 095300 | 43413045900 | 44000 | 43800 | 44100 | 43800 | 12458 |
| 565 | 20230727 | 095200 | 42865734350 | 43850 | 43750 | 43850 | 43450 | 26998 |
| 566 | 20230727 | 095100 | 41687920500 | 43750 | 43950 | 44000 | 43750 | 48087 |
| 567 | 20230727 | 095000 | 39580893500 | 44000 | 44200 | 44300 | 43950 | 22514 |
| 568 | 20230727 | 094900 | 38588267400 | 44250 | 44350 | 44350 | 44200 | 7339 |
| 569 | 20230727 | 094800 | 38263300400 | 44350 | 44450 | 44500 | 44300 | 6909 |
| 570 | 20230727 | 094700 | 37956718350 | 44400 | 44500 | 44550 | 44400 | 9451 |
| 571 | 20230727 | 094600 | 37536512900 | 44500 | 44650 | 44700 | 44500 | 6023 |
| 572 | 20230727 | 094500 | 37268121050 | 44650 | 44700 | 44750 | 44600 | 11520 |
| 573 | 20230727 | 094400 | 36753522200 | 44700 | 44850 | 44900 | 44700 | 3639 |
| 574 | 20230727 | 094300 | 36590570900 | 44850 | 44850 | 44950 | 44800 | 11338 |
| 575 | 20230727 | 094200 | 36081824200 | 44850 | 44700 | 44950 | 44700 | 9297 |
| 576 | 20230727 | 094100 | 35665061400 | 44650 | 44500 | 44650 | 44450 | 8420 |
| 577 | 20230727 | 094000 | 35289805700 | 44550 | 44500 | 44550 | 44400 | 7370 |
| 578 | 20230727 | 093900 | 34961947850 | 44500 | 44400 | 44500 | 44350 | 6122 |
| 579 | 20230727 | 093800 | 34689981150 | 44500 | 44300 | 44500 | 44300 | 11799 |
| 580 | 20230727 | 093700 | 34166489450 | 44300 | 44500 | 44550 | 44300 | 12527 |
| 581 | 20230727 | 093600 | 33609980000 | 44550 | 44650 | 44650 | 44500 | 3955 |
| 582 | 20230727 | 093500 | 33433649400 | 44600 | 44650 | 44700 | 44600 | 3399 |
| 583 | 20230727 | 093400 | 33281881200 | 44700 | 44600 | 44700 | 44450 | 9964 |
| 584 | 20230727 | 093300 | 32838090700 | 44600 | 44800 | 44850 | 44600 | 5854 |
| 585 | 20230727 | 093200 | 32576426000 | 44800 | 44950 | 45000 | 44800 | 17845 |
| 586 | 20230727 | 093100 | 31775643350 | 44950 | 44850 | 44950 | 44800 | 8873 |
| 587 | 20230727 | 093000 | 31377468700 | 44800 | 44950 | 44950 | 44750 | 4769 |
| 588 | 20230727 | 092900 | 31163642400 | 44950 | 45100 | 45100 | 44900 | 6832 |
| 589 | 20230727 | 092800 | 30856296050 | 45150 | 45000 | 45200 | 44900 | 11699 |
| 590 | 20230727 | 092700 | 30329104000 | 45000 | 44500 | 45000 | 44450 | 7253 |
| 591 | 20230727 | 092600 | 30005064350 | 44500 | 44500 | 44550 | 44400 | 5446 |
| 592 | 20230727 | 092500 | 29762908100 | 44500 | 44800 | 44850 | 44450 | 16435 |
| 593 | 20230727 | 092400 | 29029709850 | 44800 | 45000 | 45100 | 44750 | 7727 |
| 594 | 20230727 | 092300 | 28682354950 | 45000 | 44950 | 45100 | 44700 | 8841 |
| 595 | 20230727 | 092200 | 28285194550 | 44950 | 44950 | 45350 | 44800 | 26259 |
| 596 | 20230727 | 092100 | 27099139700 | 44900 | 44500 | 44900 | 44450 | 12168 |
| 597 | 20230727 | 092000 | 26556341750 | 44450 | 44600 | 44600 | 44450 | 8876 |
| 598 | 20230727 | 091900 | 26161353550 | 44600 | 45100 | 45100 | 44500 | 16494 |
| 599 | 20230727 | 091800 | 25421692600 | 45100 | 45200 | 45250 | 45050 | 13218 |
| 600 | 20230727 | 091700 | 24825314750 | 45200 | 45500 | 45600 | 45000 | 31951 |
| 601 | 20230727 | 091600 | 23376759750 | 45550 | 44950 | 45650 | 44950 | 24943 |
| 602 | 20230727 | 091500 | 22245541550 | 44950 | 44400 | 44950 | 44350 | 15444 |
| 603 | 20230727 | 091400 | 21554171400 | 44400 | 44300 | 44400 | 44150 | 15313 |
| 604 | 20230727 | 091300 | 20876210750 | 44250 | 44350 | 44350 | 44200 | 9736 |
| 605 | 20230727 | 091200 | 20445196950 | 44400 | 44350 | 44450 | 44100 | 18620 |
| 606 | 20230727 | 091100 | 19620393650 | 44400 | 44700 | 44700 | 44300 | 13301 |
| 607 | 20230727 | 091000 | 19029419500 | 44750 | 44200 | 44800 | 44200 | 26080 |
| 608 | 20230727 | 090900 | 17864379000 | 44200 | 45500 | 45600 | 43750 | 41540 |
| 609 | 20230727 | 090800 | 16018498500 | 45500 | 45650 | 46200 | 45200 | 89949 |
| 610 | 20230727 | 090700 | 11890037400 | 45650 | 44950 | 45800 | 44950 | 64122 |
| 611 | 20230727 | 090600 | 8982141300 | 45000 | 44250 | 45000 | 44250 | 31155 |
| 612 | 20230727 | 090500 | 7592870250 | 44300 | 43900 | 44450 | 43850 | 21994 |
| 613 | 20230727 | 090400 | 6622507200 | 43950 | 43650 | 44000 | 43600 | 29192 |
| 614 | 20230727 | 090300 | 5341499650 | 43650 | 42750 | 43650 | 42600 | 23614 |
| 615 | 20230727 | 090200 | 4320575100 | 42750 | 42800 | 42900 | 42350 | 39738 |
| 616 | 20230727 | 090100 | 2629607100 | 42900 | 43200 | 43200 | 42650 | 27256 |
| 617 | 20230727 | 090000 | 1461331700 | 43150 | 43500 | 43500 | 43100 | 32229 |