32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 3 | 20230727 | 191000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 4 | 20230727 | 190900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 5 | 20230727 | 190800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 6 | 20230727 | 190700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 7 | 20230727 | 190600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 8 | 20230727 | 190500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 9 | 20230727 | 190400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 10 | 20230727 | 190300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 11 | 20230727 | 190200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 12 | 20230727 | 190100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 13 | 20230727 | 190000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 14 | 20230727 | 185900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 15 | 20230727 | 185800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 16 | 20230727 | 185700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 17 | 20230727 | 185600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 18 | 20230727 | 185500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 19 | 20230727 | 185400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 20 | 20230727 | 185300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 21 | 20230727 | 185200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 22 | 20230727 | 185100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 23 | 20230727 | 185000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 24 | 20230727 | 184900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 25 | 20230727 | 184800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 26 | 20230727 | 184700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 27 | 20230727 | 184600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 28 | 20230727 | 184500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 29 | 20230727 | 184400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 30 | 20230727 | 184300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 31 | 20230727 | 184200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 32 | 20230727 | 184100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 33 | 20230727 | 184000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 34 | 20230727 | 183900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 35 | 20230727 | 183800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 36 | 20230727 | 183700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 37 | 20230727 | 183600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 38 | 20230727 | 183500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 39 | 20230727 | 183400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 40 | 20230727 | 183300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 41 | 20230727 | 183200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 42 | 20230727 | 183100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 43 | 20230727 | 183000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 44 | 20230727 | 182900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 45 | 20230727 | 182800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 46 | 20230727 | 182700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 47 | 20230727 | 182600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 48 | 20230727 | 182500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 49 | 20230727 | 182400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 50 | 20230727 | 182300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 51 | 20230727 | 182200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 52 | 20230727 | 182100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 53 | 20230727 | 182000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 54 | 20230727 | 181900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 55 | 20230727 | 181800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 56 | 20230727 | 181700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 57 | 20230727 | 181600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 58 | 20230727 | 181500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 59 | 20230727 | 181400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 60 | 20230727 | 181300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 61 | 20230727 | 181200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 62 | 20230727 | 181100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 63 | 20230727 | 181000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 64 | 20230727 | 180900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 65 | 20230727 | 180800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 66 | 20230727 | 180700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 67 | 20230727 | 180600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 68 | 20230727 | 180500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 69 | 20230727 | 180400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 70 | 20230727 | 180300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 71 | 20230727 | 180200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 72 | 20230727 | 180100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 73 | 20230727 | 180000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 74 | 20230727 | 175900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 75 | 20230727 | 175800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 76 | 20230727 | 175700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 77 | 20230727 | 175600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 78 | 20230727 | 175500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 79 | 20230727 | 175400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 80 | 20230727 | 175300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 81 | 20230727 | 175200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 82 | 20230727 | 175100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 83 | 20230727 | 175000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 84 | 20230727 | 174900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 85 | 20230727 | 174800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 86 | 20230727 | 174700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 87 | 20230727 | 174600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 88 | 20230727 | 174500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 89 | 20230727 | 174400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 90 | 20230727 | 174300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 91 | 20230727 | 174200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 92 | 20230727 | 174100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 93 | 20230727 | 174000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 94 | 20230727 | 173900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 95 | 20230727 | 173800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 96 | 20230727 | 173700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 97 | 20230727 | 173600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 98 | 20230727 | 173500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 99 | 20230727 | 173400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 100 | 20230727 | 173300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 101 | 20230727 | 173200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 102 | 20230727 | 173100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 103 | 20230727 | 173000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 104 | 20230727 | 172900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 105 | 20230727 | 172800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 106 | 20230727 | 172700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 107 | 20230727 | 172600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 108 | 20230727 | 172500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 109 | 20230727 | 172400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 110 | 20230727 | 172300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 111 | 20230727 | 172200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 112 | 20230727 | 172100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 113 | 20230727 | 172000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 114 | 20230727 | 171900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 115 | 20230727 | 171800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 116 | 20230727 | 171700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 117 | 20230727 | 171600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 118 | 20230727 | 171500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 119 | 20230727 | 171400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 120 | 20230727 | 171300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 121 | 20230727 | 171200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 122 | 20230727 | 171100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 123 | 20230727 | 171000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 124 | 20230727 | 170900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 125 | 20230727 | 170800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 126 | 20230727 | 170700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 127 | 20230727 | 170600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 128 | 20230727 | 170500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 129 | 20230727 | 170400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 130 | 20230727 | 170300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 131 | 20230727 | 170200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 132 | 20230727 | 170100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 133 | 20230727 | 170000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 134 | 20230727 | 165900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 135 | 20230727 | 165800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 136 | 20230727 | 165700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 137 | 20230727 | 165600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 138 | 20230727 | 165500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 139 | 20230727 | 165400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 140 | 20230727 | 165300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 141 | 20230727 | 165200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 142 | 20230727 | 165100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 143 | 20230727 | 165000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 144 | 20230727 | 164900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 145 | 20230727 | 164800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 146 | 20230727 | 164700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 147 | 20230727 | 164600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 148 | 20230727 | 164500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 149 | 20230727 | 164400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 150 | 20230727 | 164300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 151 | 20230727 | 164200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 152 | 20230727 | 164100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 153 | 20230727 | 164000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 154 | 20230727 | 163900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 155 | 20230727 | 163800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 156 | 20230727 | 163700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 157 | 20230727 | 163600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 158 | 20230727 | 163500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 159 | 20230727 | 163400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 160 | 20230727 | 163300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 161 | 20230727 | 163200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 162 | 20230727 | 163100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 163 | 20230727 | 163000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 164 | 20230727 | 162900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 165 | 20230727 | 162800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 166 | 20230727 | 162700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 167 | 20230727 | 162600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 168 | 20230727 | 162500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 169 | 20230727 | 162400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 170 | 20230727 | 162300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 171 | 20230727 | 162200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 172 | 20230727 | 162100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 173 | 20230727 | 162000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 174 | 20230727 | 161900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 175 | 20230727 | 161800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 176 | 20230727 | 161700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 177 | 20230727 | 161600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 178 | 20230727 | 161500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 179 | 20230727 | 161400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 180 | 20230727 | 161300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 181 | 20230727 | 161200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 182 | 20230727 | 161100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 183 | 20230727 | 161000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 184 | 20230727 | 160900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 185 | 20230727 | 160800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 186 | 20230727 | 160700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 187 | 20230727 | 160600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 188 | 20230727 | 160500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 189 | 20230727 | 160400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 190 | 20230727 | 160300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 191 | 20230727 | 160200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 192 | 20230727 | 160100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 193 | 20230727 | 160000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 194 | 20230727 | 155900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 195 | 20230727 | 155800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 196 | 20230727 | 155700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 197 | 20230727 | 155600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 198 | 20230727 | 155500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 199 | 20230727 | 155400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 200 | 20230727 | 155300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 201 | 20230727 | 155200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 202 | 20230727 | 155100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 203 | 20230727 | 155000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 204 | 20230727 | 154900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 205 | 20230727 | 154800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 206 | 20230727 | 154700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 207 | 20230727 | 154600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 208 | 20230727 | 154500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 209 | 20230727 | 154400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 210 | 20230727 | 154300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 211 | 20230727 | 154200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 212 | 20230727 | 154100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 213 | 20230727 | 154000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 214 | 20230727 | 153900 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 215 | 20230727 | 153800 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 216 | 20230727 | 153700 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 217 | 20230727 | 153600 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 218 | 20230727 | 153500 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 219 | 20230727 | 153400 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 220 | 20230727 | 153300 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 221 | 20230727 | 153200 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 222 | 20230727 | 153100 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 0 |
| 223 | 20230727 | 153000 | 1469042000 | 11700 | 11700 | 11700 | 11700 | 3014 |
| 224 | 20230727 | 152900 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 225 | 20230727 | 152800 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 226 | 20230727 | 152700 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 227 | 20230727 | 152600 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 228 | 20230727 | 152500 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 229 | 20230727 | 152400 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 230 | 20230727 | 152300 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 231 | 20230727 | 152200 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 232 | 20230727 | 152100 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 233 | 20230727 | 152000 | 1433778200 | 11680 | 11680 | 11680 | 11680 | 0 |
| 234 | 20230727 | 151900 | 1433778200 | 11680 | 11700 | 11700 | 11680 | 282 |
| 235 | 20230727 | 151800 | 1430481440 | 11700 | 11690 | 11700 | 11690 | 153 |
| 236 | 20230727 | 151700 | 1428692650 | 11690 | 11690 | 11690 | 11690 | 11 |
| 237 | 20230727 | 151600 | 1428564060 | 11690 | 11710 | 11710 | 11690 | 262 |
| 238 | 20230727 | 151500 | 1425499350 | 11710 | 11710 | 11720 | 11710 | 72 |
| 239 | 20230727 | 151400 | 1424655880 | 11720 | 11700 | 11720 | 11690 | 170 |
| 240 | 20230727 | 151300 | 1422667720 | 11700 | 11720 | 11720 | 11700 | 775 |
| 241 | 20230727 | 151200 | 1413590680 | 11690 | 11690 | 11690 | 11680 | 199 |
| 242 | 20230727 | 151100 | 1411264460 | 11690 | 11690 | 11690 | 11690 | 1 |
| 243 | 20230727 | 151000 | 1411252770 | 11690 | 11690 | 11690 | 11680 | 57 |
| 244 | 20230727 | 150900 | 1410586490 | 11690 | 11720 | 11720 | 11680 | 614 |
| 245 | 20230727 | 150800 | 1403410680 | 11690 | 11690 | 11720 | 11690 | 117 |
| 246 | 20230727 | 150700 | 1402042160 | 11690 | 11720 | 11720 | 11690 | 368 |
| 247 | 20230727 | 150600 | 1397736670 | 11720 | 11740 | 11740 | 11720 | 454 |
| 248 | 20230727 | 150500 | 1392411920 | 11740 | 11720 | 11740 | 11720 | 230 |
| 249 | 20230727 | 150400 | 1389713990 | 11720 | 11700 | 11720 | 11700 | 331 |
| 250 | 20230727 | 150300 | 1385837840 | 11710 | 11670 | 11710 | 11670 | 562 |
| 251 | 20230727 | 150200 | 1379270880 | 11680 | 11670 | 11680 | 11660 | 325 |
| 252 | 20230727 | 150100 | 1375477880 | 11670 | 11670 | 11680 | 11660 | 419 |
| 253 | 20230727 | 150000 | 1370586520 | 11620 | 11630 | 11670 | 11620 | 896 |
| 254 | 20230727 | 145900 | 1360145410 | 11630 | 11630 | 11630 | 11600 | 241 |
| 255 | 20230727 | 145800 | 1357346210 | 11630 | 11590 | 11630 | 11590 | 5 |
| 256 | 20230727 | 145700 | 1357288180 | 11590 | 11600 | 11600 | 11590 | 1030 |
| 257 | 20230727 | 145600 | 1345350240 | 11590 | 11620 | 11620 | 11590 | 1691 |
| 258 | 20230727 | 145500 | 1325743710 | 11620 | 11620 | 11630 | 11620 | 478 |
| 259 | 20230727 | 145400 | 1320188340 | 11610 | 11600 | 11610 | 11590 | 625 |
| 260 | 20230727 | 145300 | 1312938320 | 11600 | 11590 | 11600 | 11590 | 110 |
| 261 | 20230727 | 145200 | 1311663320 | 11600 | 11600 | 11610 | 11600 | 142 |
| 262 | 20230727 | 145100 | 1310016000 | 11590 | 11600 | 11600 | 11590 | 273 |
| 263 | 20230727 | 145000 | 1306850180 | 11600 | 11600 | 11600 | 11590 | 37 |
| 264 | 20230727 | 144900 | 1306421310 | 11590 | 11600 | 11600 | 11590 | 149 |
| 265 | 20230727 | 144800 | 1304693000 | 11600 | 11600 | 11600 | 11590 | 99 |
| 266 | 20230727 | 144700 | 1303544630 | 11590 | 11570 | 11590 | 11570 | 44 |
| 267 | 20230727 | 144600 | 1303035170 | 11560 | 11560 | 11560 | 11560 | 0 |
| 268 | 20230727 | 144500 | 1303035170 | 11560 | 11560 | 11600 | 11560 | 32 |
| 269 | 20230727 | 144400 | 1302665070 | 11560 | 11580 | 11590 | 11560 | 377 |
| 270 | 20230727 | 144300 | 1298304710 | 11580 | 11590 | 11590 | 11580 | 48 |
| 271 | 20230727 | 144200 | 1297748770 | 11590 | 11590 | 11590 | 11590 | 154 |
| 272 | 20230727 | 144100 | 1295963910 | 11590 | 11610 | 11610 | 11590 | 550 |
| 273 | 20230727 | 144000 | 1289587280 | 11600 | 11600 | 11600 | 11600 | 1181 |
| 274 | 20230727 | 143900 | 1275887680 | 11600 | 11600 | 11610 | 11600 | 371 |
| 275 | 20230727 | 143800 | 1271583780 | 11610 | 11620 | 11620 | 11610 | 75 |
| 276 | 20230727 | 143700 | 1270712980 | 11630 | 11640 | 11640 | 11630 | 199 |
| 277 | 20230727 | 143600 | 1268397480 | 11650 | 11660 | 11660 | 11650 | 215 |
| 278 | 20230727 | 143500 | 1265891380 | 11660 | 11660 | 11670 | 11660 | 292 |
| 279 | 20230727 | 143400 | 1262484650 | 11670 | 11660 | 11670 | 11660 | 406 |
| 280 | 20230727 | 143300 | 1257750630 | 11680 | 11620 | 11680 | 11620 | 130 |
| 281 | 20230727 | 143200 | 1256239970 | 11630 | 11670 | 11670 | 11630 | 885 |
| 282 | 20230727 | 143100 | 1245920150 | 11670 | 11680 | 11680 | 11620 | 136 |
| 283 | 20230727 | 143000 | 1244336980 | 11700 | 11700 | 11740 | 11690 | 2936 |
| 284 | 20230727 | 142900 | 1209950520 | 11700 | 11680 | 11700 | 11670 | 1373 |
| 285 | 20230727 | 142800 | 1193898880 | 11680 | 11640 | 11680 | 11630 | 1599 |
| 286 | 20230727 | 142700 | 1175271830 | 11640 | 11620 | 11640 | 11620 | 561 |
| 287 | 20230727 | 142600 | 1168748830 | 11620 | 11620 | 11630 | 11620 | 112 |
| 288 | 20230727 | 142500 | 1167447300 | 11620 | 11650 | 11650 | 11610 | 559 |
| 289 | 20230727 | 142400 | 1160946800 | 11610 | 11560 | 11630 | 11560 | 3364 |
| 290 | 20230727 | 142300 | 1121936600 | 11560 | 11570 | 11570 | 11530 | 806 |
| 291 | 20230727 | 142200 | 1112632010 | 11570 | 11550 | 11570 | 11540 | 439 |
| 292 | 20230727 | 142100 | 1107556470 | 11540 | 11520 | 11550 | 11520 | 898 |
| 293 | 20230727 | 142000 | 1097196420 | 11520 | 11520 | 11520 | 11510 | 449 |
| 294 | 20230727 | 141900 | 1092024040 | 11520 | 11440 | 11520 | 11440 | 3347 |
| 295 | 20230727 | 141800 | 1053534370 | 11440 | 11430 | 11450 | 11430 | 242 |
| 296 | 20230727 | 141700 | 1050766040 | 11430 | 11400 | 11430 | 11400 | 538 |
| 297 | 20230727 | 141600 | 1044624000 | 11410 | 11390 | 11410 | 11390 | 215 |
| 298 | 20230727 | 141500 | 1042172360 | 11390 | 11400 | 11410 | 11390 | 156 |
| 299 | 20230727 | 141400 | 1040393710 | 11400 | 11400 | 11400 | 11400 | 6 |
| 300 | 20230727 | 141300 | 1040325310 | 11370 | 11410 | 11410 | 11370 | 514 |
| 301 | 20230727 | 141200 | 1034479530 | 11420 | 11420 | 11420 | 11420 | 0 |
| 302 | 20230727 | 141100 | 1034479530 | 11420 | 11390 | 11420 | 11390 | 1064 |
| 303 | 20230727 | 141000 | 1022346750 | 11390 | 11390 | 11390 | 11360 | 121 |
| 304 | 20230727 | 140900 | 1020968860 | 11390 | 11380 | 11390 | 11380 | 575 |
| 305 | 20230727 | 140800 | 1014421820 | 11380 | 11380 | 11380 | 11380 | 5 |
| 306 | 20230727 | 140700 | 1014364920 | 11380 | 11380 | 11380 | 11380 | 20 |
| 307 | 20230727 | 140600 | 1014137320 | 11380 | 11340 | 11380 | 11340 | 137 |
| 308 | 20230727 | 140500 | 1012579780 | 11340 | 11340 | 11340 | 11340 | 100 |
| 309 | 20230727 | 140400 | 1011445780 | 11380 | 11380 | 11380 | 11380 | 65 |
| 310 | 20230727 | 140300 | 1010706080 | 11380 | 11360 | 11380 | 11360 | 2 |
| 311 | 20230727 | 140200 | 1010683340 | 11330 | 11330 | 11330 | 11330 | 50 |
| 312 | 20230727 | 140100 | 1010116840 | 11330 | 11340 | 11340 | 11330 | 40 |
| 313 | 20230727 | 140000 | 1009663550 | 11330 | 11320 | 11330 | 11320 | 44 |
| 314 | 20230727 | 135900 | 1009165410 | 11320 | 11320 | 11320 | 11320 | 1 |
| 315 | 20230727 | 135800 | 1009154090 | 11390 | 11390 | 11390 | 11390 | 0 |
| 316 | 20230727 | 135700 | 1009154090 | 11390 | 11390 | 11390 | 11390 | 0 |
| 317 | 20230727 | 135600 | 1009154090 | 11390 | 11390 | 11390 | 11390 | 0 |
| 318 | 20230727 | 135500 | 1009154090 | 11390 | 11330 | 11390 | 11330 | 265 |
| 319 | 20230727 | 135400 | 1006144140 | 11300 | 11310 | 11310 | 11300 | 120 |
| 320 | 20230727 | 135300 | 1004788130 | 11300 | 11300 | 11300 | 11300 | 0 |
| 321 | 20230727 | 135200 | 1004788130 | 11300 | 11300 | 11300 | 11300 | 0 |
| 322 | 20230727 | 135100 | 1004788130 | 11300 | 11290 | 11300 | 11290 | 110 |
| 323 | 20230727 | 135000 | 1003545170 | 11300 | 11310 | 11310 | 11300 | 96 |
| 324 | 20230727 | 134900 | 1002460330 | 11300 | 11320 | 11320 | 11300 | 524 |
| 325 | 20230727 | 134800 | 996533970 | 11330 | 11330 | 11330 | 11330 | 45 |
| 326 | 20230727 | 134700 | 996024120 | 11340 | 11340 | 11340 | 11340 | 104 |
| 327 | 20230727 | 134600 | 994844760 | 11360 | 11360 | 11360 | 11340 | 429 |
| 328 | 20230727 | 134500 | 989978610 | 11360 | 11390 | 11390 | 11360 | 721 |
| 329 | 20230727 | 134400 | 981779840 | 11390 | 11430 | 11430 | 11380 | 458 |
| 330 | 20230727 | 134300 | 976556990 | 11430 | 11400 | 11430 | 11400 | 997 |
| 331 | 20230727 | 134200 | 965172790 | 11400 | 11340 | 11400 | 11340 | 55 |
| 332 | 20230727 | 134100 | 964548370 | 11400 | 11430 | 11430 | 11400 | 405 |
| 333 | 20230727 | 134000 | 959930620 | 11430 | 11440 | 11440 | 11420 | 144 |
| 334 | 20230727 | 133900 | 958284470 | 11450 | 11300 | 11450 | 11300 | 7832 |
| 335 | 20230727 | 133800 | 869129590 | 11270 | 11270 | 11270 | 11270 | 0 |
| 336 | 20230727 | 133700 | 869129590 | 11270 | 11270 | 11270 | 11270 | 47 |
| 337 | 20230727 | 133600 | 868599900 | 11300 | 11300 | 11300 | 11300 | 0 |
| 338 | 20230727 | 133500 | 868599900 | 11300 | 11260 | 11300 | 11260 | 170 |
| 339 | 20230727 | 133400 | 866682900 | 11260 | 11290 | 11290 | 11260 | 651 |
| 340 | 20230727 | 133300 | 859342110 | 11280 | 11280 | 11280 | 11280 | 92 |
| 341 | 20230727 | 133200 | 858304350 | 11280 | 11280 | 11280 | 11280 | 6 |
| 342 | 20230727 | 133100 | 858236670 | 11250 | 11280 | 11280 | 11250 | 818 |
| 343 | 20230727 | 133000 | 849023440 | 11270 | 11270 | 11270 | 11270 | 5 |
| 344 | 20230727 | 132900 | 848967090 | 11270 | 11270 | 11270 | 11270 | 59 |
| 345 | 20230727 | 132800 | 848302160 | 11280 | 11270 | 11280 | 11270 | 13 |
| 346 | 20230727 | 132700 | 848155600 | 11280 | 11280 | 11280 | 11280 | 30 |
| 347 | 20230727 | 132600 | 847817200 | 11280 | 11270 | 11280 | 11270 | 92 |
| 348 | 20230727 | 132500 | 846779480 | 11270 | 11280 | 11280 | 11270 | 523 |
| 349 | 20230727 | 132400 | 840884140 | 11290 | 11290 | 11290 | 11290 | 0 |
| 350 | 20230727 | 132300 | 840884140 | 11290 | 11290 | 11290 | 11290 | 78 |
| 351 | 20230727 | 132200 | 840003520 | 11290 | 11290 | 11290 | 11290 | 0 |
| 352 | 20230727 | 132100 | 840003520 | 11290 | 11290 | 11290 | 11290 | 24 |
| 353 | 20230727 | 132000 | 839732560 | 11290 | 11290 | 11290 | 11290 | 0 |
| 354 | 20230727 | 131900 | 839732560 | 11290 | 11290 | 11290 | 11290 | 0 |
| 355 | 20230727 | 131800 | 839732560 | 11290 | 11290 | 11290 | 11290 | 0 |
| 356 | 20230727 | 131700 | 839732560 | 11290 | 11290 | 11290 | 11290 | 0 |
| 357 | 20230727 | 131600 | 839732560 | 11290 | 11290 | 11290 | 11290 | 3 |
| 358 | 20230727 | 131500 | 839698690 | 11270 | 11270 | 11270 | 11270 | 220 |
| 359 | 20230727 | 131400 | 837219290 | 11260 | 11240 | 11260 | 11240 | 519 |
| 360 | 20230727 | 131300 | 831379350 | 11240 | 11240 | 11240 | 11240 | 80 |
| 361 | 20230727 | 131200 | 830480150 | 11240 | 11240 | 11240 | 11240 | 0 |
| 362 | 20230727 | 131100 | 830480150 | 11240 | 11240 | 11240 | 11240 | 0 |
| 363 | 20230727 | 131000 | 830480150 | 11240 | 11240 | 11240 | 11240 | 0 |
| 364 | 20230727 | 130900 | 830480150 | 11240 | 11240 | 11240 | 11240 | 100 |
| 365 | 20230727 | 130800 | 829356150 | 11240 | 11240 | 11240 | 11240 | 0 |
| 366 | 20230727 | 130700 | 829356150 | 11240 | 11260 | 11260 | 11240 | 38 |
| 367 | 20230727 | 130600 | 828928430 | 11230 | 11230 | 11230 | 11220 | 207 |
| 368 | 20230727 | 130500 | 826604000 | 11230 | 11230 | 11230 | 11230 | 2 |
| 369 | 20230727 | 130400 | 826581540 | 11230 | 11250 | 11250 | 11230 | 172 |
| 370 | 20230727 | 130300 | 824649600 | 11250 | 11250 | 11250 | 11250 | 0 |
| 371 | 20230727 | 130200 | 824649600 | 11250 | 11250 | 11250 | 11250 | 1 |
| 372 | 20230727 | 130100 | 824638350 | 11260 | 11260 | 11260 | 11260 | 1 |
| 373 | 20230727 | 130000 | 824627090 | 11250 | 11250 | 11250 | 11250 | 9 |
| 374 | 20230727 | 125900 | 824525840 | 11260 | 11260 | 11260 | 11260 | 46 |
| 375 | 20230727 | 125800 | 824007880 | 11260 | 11220 | 11260 | 11220 | 133 |
| 376 | 20230727 | 125700 | 822515580 | 11220 | 11250 | 11260 | 11220 | 336 |
| 377 | 20230727 | 125600 | 818741230 | 11260 | 11260 | 11260 | 11260 | 56 |
| 378 | 20230727 | 125500 | 818110670 | 11260 | 11260 | 11260 | 11260 | 110 |
| 379 | 20230727 | 125400 | 816872070 | 11260 | 11270 | 11270 | 11260 | 56 |
| 380 | 20230727 | 125300 | 816241410 | 11270 | 11270 | 11270 | 11270 | 49 |
| 381 | 20230727 | 125200 | 815689180 | 11270 | 11280 | 11280 | 11270 | 35 |
| 382 | 20230727 | 125100 | 815294390 | 11280 | 11280 | 11280 | 11280 | 24 |
| 383 | 20230727 | 125000 | 815023670 | 11280 | 11280 | 11280 | 11280 | 144 |
| 384 | 20230727 | 124900 | 813399350 | 11280 | 11260 | 11290 | 11260 | 533 |
| 385 | 20230727 | 124800 | 807383500 | 11260 | 11260 | 11260 | 11250 | 99 |
| 386 | 20230727 | 124700 | 806268790 | 11280 | 11280 | 11280 | 11280 | 1 |
| 387 | 20230727 | 124600 | 806257510 | 11260 | 11280 | 11280 | 11260 | 26 |
| 388 | 20230727 | 124500 | 805964630 | 11260 | 11280 | 11290 | 11250 | 103 |
| 389 | 20230727 | 124400 | 804804670 | 11280 | 11280 | 11280 | 11280 | 1 |
| 390 | 20230727 | 124300 | 804793390 | 11250 | 11240 | 11250 | 11240 | 153 |
| 391 | 20230727 | 124200 | 803072160 | 11250 | 11250 | 11250 | 11250 | 13 |
| 392 | 20230727 | 124100 | 802925910 | 11250 | 11270 | 11280 | 11250 | 253 |
| 393 | 20230727 | 124000 | 800073120 | 11270 | 11270 | 11290 | 11270 | 346 |
| 394 | 20230727 | 123900 | 796171790 | 11290 | 11250 | 11290 | 11250 | 732 |
| 395 | 20230727 | 123800 | 787914810 | 11250 | 11250 | 11250 | 11250 | 12 |
| 396 | 20230727 | 123700 | 787779810 | 11280 | 11280 | 11280 | 11260 | 453 |
| 397 | 20230727 | 123600 | 782671980 | 11280 | 11280 | 11280 | 11280 | 0 |
| 398 | 20230727 | 123500 | 782671980 | 11280 | 11280 | 11280 | 11280 | 250 |
| 399 | 20230727 | 123400 | 779851980 | 11280 | 11240 | 11280 | 11240 | 79 |
| 400 | 20230727 | 123300 | 778962860 | 11280 | 11220 | 11280 | 11220 | 18 |
| 401 | 20230727 | 123200 | 778760690 | 11220 | 11220 | 11220 | 11220 | 51 |
| 402 | 20230727 | 123100 | 778188470 | 11200 | 11200 | 11220 | 11200 | 58 |
| 403 | 20230727 | 123000 | 777538270 | 11200 | 11200 | 11200 | 11200 | 384 |
| 404 | 20230727 | 122900 | 773237470 | 11200 | 11200 | 11230 | 11200 | 164 |
| 405 | 20230727 | 122800 | 771399140 | 11200 | 11210 | 11210 | 11200 | 95 |
| 406 | 20230727 | 122700 | 770334550 | 11210 | 11220 | 11220 | 11210 | 419 |
| 407 | 20230727 | 122600 | 765637530 | 11220 | 11220 | 11220 | 11220 | 1 |
| 408 | 20230727 | 122500 | 765626310 | 11210 | 11230 | 11230 | 11210 | 210 |
| 409 | 20230727 | 122400 | 763271540 | 11230 | 11220 | 11230 | 11220 | 23 |
| 410 | 20230727 | 122300 | 763013470 | 11220 | 11220 | 11220 | 11220 | 8 |
| 411 | 20230727 | 122200 | 762923710 | 11220 | 11210 | 11230 | 11210 | 52 |
| 412 | 20230727 | 122100 | 762340690 | 11210 | 11210 | 11210 | 11200 | 257 |
| 413 | 20230727 | 122000 | 759461720 | 11210 | 11200 | 11210 | 11200 | 595 |
| 414 | 20230727 | 121900 | 752792070 | 11210 | 11250 | 11280 | 11210 | 2292 |
| 415 | 20230727 | 121800 | 727054250 | 11250 | 11250 | 11250 | 11250 | 139 |
| 416 | 20230727 | 121700 | 725490500 | 11280 | 11250 | 11280 | 11250 | 172 |
| 417 | 20230727 | 121600 | 723553400 | 11260 | 11280 | 11280 | 11260 | 3 |
| 418 | 20230727 | 121500 | 723519600 | 11250 | 11250 | 11250 | 11250 | 3 |
| 419 | 20230727 | 121400 | 723485850 | 11280 | 11280 | 11280 | 11280 | 0 |
| 420 | 20230727 | 121300 | 723485850 | 11280 | 11280 | 11280 | 11280 | 0 |
| 421 | 20230727 | 121200 | 723485850 | 11280 | 11250 | 11280 | 11250 | 783 |
| 422 | 20230727 | 121100 | 714677070 | 11290 | 11260 | 11290 | 11250 | 574 |
| 423 | 20230727 | 121000 | 708214930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 424 | 20230727 | 120900 | 708214930 | 11290 | 11270 | 11290 | 11270 | 1016 |
| 425 | 20230727 | 120800 | 696764590 | 11290 | 11290 | 11300 | 11270 | 795 |
| 426 | 20230727 | 120700 | 687799130 | 11270 | 11290 | 11290 | 11270 | 114 |
| 427 | 20230727 | 120600 | 686514330 | 11280 | 11270 | 11280 | 11270 | 152 |
| 428 | 20230727 | 120500 | 684799820 | 11280 | 11280 | 11280 | 11280 | 0 |
| 429 | 20230727 | 120400 | 684799820 | 11280 | 11280 | 11280 | 11280 | 56 |
| 430 | 20230727 | 120300 | 684168140 | 11270 | 11270 | 11270 | 11270 | 114 |
| 431 | 20230727 | 120200 | 682883360 | 11280 | 11280 | 11280 | 11270 | 106 |
| 432 | 20230727 | 120100 | 681688710 | 11280 | 11300 | 11300 | 11280 | 71 |
| 433 | 20230727 | 120000 | 680887740 | 11290 | 11290 | 11300 | 11280 | 88 |
| 434 | 20230727 | 115900 | 679894240 | 11280 | 11280 | 11280 | 11280 | 42 |
| 435 | 20230727 | 115800 | 679420480 | 11280 | 11290 | 11290 | 11280 | 247 |
| 436 | 20230727 | 115700 | 676634190 | 11300 | 11290 | 11300 | 11290 | 660 |
| 437 | 20230727 | 115600 | 669177210 | 11300 | 11300 | 11300 | 11300 | 183 |
| 438 | 20230727 | 115500 | 667109310 | 11300 | 11280 | 11300 | 11280 | 108 |
| 439 | 20230727 | 115400 | 665889960 | 11290 | 11280 | 11290 | 11280 | 127 |
| 440 | 20230727 | 115300 | 664456480 | 11290 | 11290 | 11290 | 11290 | 0 |
| 441 | 20230727 | 115200 | 664456480 | 11290 | 11290 | 11290 | 11290 | 3 |
| 442 | 20230727 | 115100 | 664422610 | 11280 | 11290 | 11290 | 11280 | 139 |
| 443 | 20230727 | 115000 | 662853420 | 11280 | 11280 | 11280 | 11280 | 27 |
| 444 | 20230727 | 114900 | 662548860 | 11290 | 11290 | 11290 | 11290 | 0 |
| 445 | 20230727 | 114800 | 662548860 | 11290 | 11280 | 11290 | 11280 | 162 |
| 446 | 20230727 | 114700 | 660721450 | 11280 | 11280 | 11280 | 11280 | 0 |
| 447 | 20230727 | 114600 | 660721450 | 11280 | 11280 | 11280 | 11280 | 0 |
| 448 | 20230727 | 114500 | 660721450 | 11280 | 11280 | 11290 | 11280 | 42 |
| 449 | 20230727 | 114400 | 660247640 | 11280 | 11280 | 11280 | 11280 | 0 |
| 450 | 20230727 | 114300 | 660247640 | 11280 | 11290 | 11290 | 11280 | 101 |
| 451 | 20230727 | 114200 | 659108260 | 11290 | 11280 | 11290 | 11280 | 5 |
| 452 | 20230727 | 114100 | 659051830 | 11280 | 11300 | 11300 | 11280 | 4 |
| 453 | 20230727 | 114000 | 659006650 | 11280 | 11280 | 11280 | 11280 | 387 |
| 454 | 20230727 | 113900 | 654641290 | 11310 | 11310 | 11310 | 11310 | 0 |
| 455 | 20230727 | 113800 | 654641290 | 11310 | 11310 | 11310 | 11310 | 0 |
| 456 | 20230727 | 113700 | 654641290 | 11310 | 11310 | 11310 | 11310 | 0 |
| 457 | 20230727 | 113600 | 654641290 | 11310 | 11290 | 11310 | 11290 | 22 |
| 458 | 20230727 | 113500 | 654392770 | 11300 | 11300 | 11300 | 11290 | 59 |
| 459 | 20230727 | 113400 | 653726080 | 11300 | 11300 | 11300 | 11300 | 18 |
| 460 | 20230727 | 113300 | 653522680 | 11280 | 11280 | 11280 | 11280 | 141 |
| 461 | 20230727 | 113200 | 651932200 | 11300 | 11280 | 11300 | 11280 | 150 |
| 462 | 20230727 | 113100 | 650240100 | 11280 | 11280 | 11280 | 11280 | 7 |
| 463 | 20230727 | 113000 | 650161140 | 11280 | 11280 | 11280 | 11280 | 10 |
| 464 | 20230727 | 112900 | 650048340 | 11280 | 11280 | 11280 | 11280 | 33 |
| 465 | 20230727 | 112800 | 649676100 | 11280 | 11280 | 11280 | 11280 | 0 |
| 466 | 20230727 | 112700 | 649676100 | 11280 | 11280 | 11280 | 11280 | 0 |
| 467 | 20230727 | 112600 | 649676100 | 11280 | 11280 | 11280 | 11280 | 90 |
| 468 | 20230727 | 112500 | 648660900 | 11280 | 11280 | 11280 | 11280 | 0 |
| 469 | 20230727 | 112400 | 648660900 | 11280 | 11280 | 11280 | 11280 | 0 |
| 470 | 20230727 | 112300 | 648660900 | 11280 | 11280 | 11280 | 11280 | 5 |
| 471 | 20230727 | 112200 | 648604500 | 11310 | 11300 | 11310 | 11280 | 218 |
| 472 | 20230727 | 112100 | 646145270 | 11280 | 11280 | 11280 | 11280 | 173 |
| 473 | 20230727 | 112000 | 644193830 | 11280 | 11280 | 11280 | 11280 | 0 |
| 474 | 20230727 | 111900 | 644193830 | 11280 | 11280 | 11280 | 11280 | 0 |
| 475 | 20230727 | 111800 | 644193830 | 11280 | 11280 | 11280 | 11280 | 113 |
| 476 | 20230727 | 111700 | 642919190 | 11280 | 11280 | 11280 | 11280 | 283 |
| 477 | 20230727 | 111600 | 639726950 | 11280 | 11300 | 11300 | 11280 | 631 |
| 478 | 20230727 | 111500 | 632600650 | 11310 | 11310 | 11310 | 11300 | 32 |
| 479 | 20230727 | 111400 | 632238760 | 11310 | 11310 | 11310 | 11310 | 333 |
| 480 | 20230727 | 111300 | 628472530 | 11320 | 11320 | 11320 | 11320 | 57 |
| 481 | 20230727 | 111200 | 627827290 | 11320 | 11320 | 11320 | 11320 | 10 |
| 482 | 20230727 | 111100 | 627714090 | 11320 | 11320 | 11320 | 11320 | 11 |
| 483 | 20230727 | 111000 | 627589570 | 11320 | 11320 | 11320 | 11310 | 21 |
| 484 | 20230727 | 110900 | 627351990 | 11310 | 11310 | 11310 | 11310 | 0 |
| 485 | 20230727 | 110800 | 627351990 | 11310 | 11310 | 11310 | 11310 | 10 |
| 486 | 20230727 | 110700 | 627238890 | 11320 | 11330 | 11330 | 11320 | 10 |
| 487 | 20230727 | 110600 | 627125640 | 11330 | 11330 | 11330 | 11330 | 0 |
| 488 | 20230727 | 110500 | 627125640 | 11330 | 11340 | 11340 | 11330 | 581 |
| 489 | 20230727 | 110400 | 620542900 | 11340 | 11340 | 11340 | 11340 | 10 |
| 490 | 20230727 | 110300 | 620429500 | 11360 | 11360 | 11360 | 11360 | 45 |
| 491 | 20230727 | 110200 | 619918300 | 11360 | 11360 | 11360 | 11360 | 718 |
| 492 | 20230727 | 110100 | 611761820 | 11360 | 11360 | 11360 | 11360 | 23 |
| 493 | 20230727 | 110000 | 611500540 | 11330 | 11360 | 11360 | 11330 | 197 |
| 494 | 20230727 | 105900 | 609265150 | 11360 | 11360 | 11360 | 11360 | 3 |
| 495 | 20230727 | 105800 | 609231070 | 11360 | 11360 | 11360 | 11360 | 110 |
| 496 | 20230727 | 105700 | 607981470 | 11360 | 11360 | 11360 | 11360 | 0 |
| 497 | 20230727 | 105600 | 607981470 | 11360 | 11360 | 11360 | 11360 | 0 |
| 498 | 20230727 | 105500 | 607981470 | 11360 | 11360 | 11380 | 11350 | 158 |
| 499 | 20230727 | 105400 | 606186550 | 11360 | 11370 | 11380 | 11360 | 594 |
| 500 | 20230727 | 105300 | 599432200 | 11370 | 11370 | 11370 | 11370 | 15 |
| 501 | 20230727 | 105200 | 599261650 | 11370 | 11370 | 11370 | 11370 | 0 |
| 502 | 20230727 | 105100 | 599261650 | 11370 | 11370 | 11370 | 11370 | 2 |
| 503 | 20230727 | 105000 | 599238910 | 11380 | 11370 | 11380 | 11370 | 105 |
| 504 | 20230727 | 104900 | 598044410 | 11360 | 11350 | 11360 | 11350 | 60 |
| 505 | 20230727 | 104800 | 597362940 | 11360 | 11350 | 11360 | 11350 | 3 |
| 506 | 20230727 | 104700 | 597328880 | 11340 | 11340 | 11340 | 11340 | 0 |
| 507 | 20230727 | 104600 | 597328880 | 11340 | 11340 | 11340 | 11340 | 0 |
| 508 | 20230727 | 104500 | 597328880 | 11340 | 11350 | 11350 | 11340 | 118 |
| 509 | 20230727 | 104400 | 595989620 | 11320 | 11320 | 11320 | 11320 | 0 |
| 510 | 20230727 | 104300 | 595989620 | 11320 | 11320 | 11320 | 11320 | 0 |
| 511 | 20230727 | 104200 | 595989620 | 11320 | 11320 | 11320 | 11320 | 0 |
| 512 | 20230727 | 104100 | 595989620 | 11320 | 11330 | 11330 | 11320 | 101 |
| 513 | 20230727 | 104000 | 594845450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 514 | 20230727 | 103900 | 594845450 | 11330 | 11340 | 11340 | 11330 | 67 |
| 515 | 20230727 | 103800 | 594085730 | 11340 | 11310 | 11340 | 11310 | 330 |
| 516 | 20230727 | 103700 | 590352530 | 11300 | 11310 | 11310 | 11300 | 157 |
| 517 | 20230727 | 103600 | 588577510 | 11310 | 11310 | 11310 | 11310 | 10 |
| 518 | 20230727 | 103500 | 588464410 | 11310 | 11310 | 11310 | 11310 | 12 |
| 519 | 20230727 | 103400 | 588328690 | 11340 | 11340 | 11340 | 11340 | 3 |
| 520 | 20230727 | 103300 | 588294670 | 11300 | 11310 | 11310 | 11300 | 480 |
| 521 | 20230727 | 103200 | 582870650 | 11320 | 11330 | 11350 | 11320 | 181 |
| 522 | 20230727 | 103100 | 580820340 | 11330 | 11340 | 11340 | 11330 | 5 |
| 523 | 20230727 | 103000 | 580763670 | 11300 | 11310 | 11310 | 11300 | 173 |
| 524 | 20230727 | 102900 | 578808750 | 11310 | 11330 | 11330 | 11310 | 42 |
| 525 | 20230727 | 102800 | 578333670 | 11350 | 11350 | 11350 | 11350 | 27 |
| 526 | 20230727 | 102700 | 578027220 | 11360 | 11360 | 11360 | 11360 | 2 |
| 527 | 20230727 | 102600 | 578004500 | 11300 | 11360 | 11360 | 11300 | 324 |
| 528 | 20230727 | 102500 | 574341510 | 11310 | 11310 | 11310 | 11310 | 100 |
| 529 | 20230727 | 102400 | 573210510 | 11310 | 11310 | 11310 | 11310 | 0 |
| 530 | 20230727 | 102300 | 573210510 | 11310 | 11320 | 11320 | 11310 | 172 |
| 531 | 20230727 | 102200 | 571263850 | 11360 | 11350 | 11360 | 11350 | 10 |
| 532 | 20230727 | 102100 | 571150280 | 11370 | 11370 | 11370 | 11370 | 329 |
| 533 | 20230727 | 102000 | 567409550 | 11370 | 11370 | 11370 | 11370 | 17 |
| 534 | 20230727 | 101900 | 567216260 | 11300 | 11300 | 11300 | 11290 | 3619 |
| 535 | 20230727 | 101800 | 526357510 | 11300 | 11340 | 11340 | 11300 | 1327 |
| 536 | 20230727 | 101700 | 511335180 | 11340 | 11340 | 11340 | 11340 | 49 |
| 537 | 20230727 | 101600 | 510779520 | 11340 | 11340 | 11340 | 11340 | 8 |
| 538 | 20230727 | 101500 | 510688800 | 11380 | 11380 | 11380 | 11340 | 165 |
| 539 | 20230727 | 101400 | 508816780 | 11380 | 11380 | 11380 | 11380 | 2 |
| 540 | 20230727 | 101300 | 508794020 | 11380 | 11350 | 11380 | 11350 | 31 |
| 541 | 20230727 | 101200 | 508442080 | 11330 | 11330 | 11330 | 11330 | 140 |
| 542 | 20230727 | 101100 | 506855880 | 11330 | 11320 | 11330 | 11320 | 424 |
| 543 | 20230727 | 101000 | 502052880 | 11320 | 11320 | 11320 | 11320 | 452 |
| 544 | 20230727 | 100900 | 496936240 | 11320 | 11330 | 11330 | 11320 | 169 |
| 545 | 20230727 | 100800 | 495022720 | 11330 | 11350 | 11350 | 11330 | 1804 |
| 546 | 20230727 | 100700 | 474555420 | 11380 | 11380 | 11380 | 11380 | 1 |
| 547 | 20230727 | 100600 | 474544040 | 11380 | 11380 | 11380 | 11380 | 318 |
| 548 | 20230727 | 100500 | 470925200 | 11380 | 11380 | 11380 | 11380 | 0 |
| 549 | 20230727 | 100400 | 470925200 | 11380 | 11380 | 11380 | 11360 | 52 |
| 550 | 20230727 | 100300 | 470333460 | 11380 | 11350 | 11380 | 11350 | 75 |
| 551 | 20230727 | 100200 | 469481910 | 11350 | 11370 | 11370 | 11350 | 1069 |
| 552 | 20230727 | 100100 | 457348230 | 11370 | 11380 | 11380 | 11370 | 879 |
| 553 | 20230727 | 100000 | 447345220 | 11390 | 11390 | 11390 | 11380 | 74 |
| 554 | 20230727 | 095900 | 446502540 | 11390 | 11390 | 11390 | 11390 | 1 |
| 555 | 20230727 | 095800 | 446491150 | 11390 | 11390 | 11390 | 11390 | 26 |
| 556 | 20230727 | 095700 | 446195010 | 11390 | 11410 | 11410 | 11390 | 420 |
| 557 | 20230727 | 095600 | 441410810 | 11390 | 11400 | 11410 | 11390 | 950 |
| 558 | 20230727 | 095500 | 430576610 | 11400 | 11400 | 11400 | 11380 | 262 |
| 559 | 20230727 | 095400 | 427590210 | 11400 | 11400 | 11400 | 11370 | 604 |
| 560 | 20230727 | 095300 | 420707290 | 11400 | 11400 | 11400 | 11400 | 182 |
| 561 | 20230727 | 095200 | 418632490 | 11400 | 11360 | 11400 | 11360 | 23 |
| 562 | 20230727 | 095100 | 418370570 | 11360 | 11380 | 11400 | 11360 | 23 |
| 563 | 20230727 | 095000 | 418108730 | 11360 | 11380 | 11380 | 11360 | 843 |
| 564 | 20230727 | 094900 | 408525440 | 11380 | 11400 | 11410 | 11380 | 170 |
| 565 | 20230727 | 094800 | 406589740 | 11380 | 11390 | 11390 | 11380 | 879 |
| 566 | 20230727 | 094700 | 396581790 | 11400 | 11410 | 11410 | 11400 | 182 |
| 567 | 20230727 | 094600 | 394506860 | 11400 | 11430 | 11430 | 11400 | 341 |
| 568 | 20230727 | 094500 | 390614030 | 11430 | 11430 | 11430 | 11430 | 12 |
| 569 | 20230727 | 094400 | 390476870 | 11430 | 11430 | 11430 | 11430 | 10 |
| 570 | 20230727 | 094300 | 390362570 | 11440 | 11440 | 11440 | 11440 | 22 |
| 571 | 20230727 | 094200 | 390110890 | 11430 | 11390 | 11430 | 11380 | 728 |
| 572 | 20230727 | 094100 | 381808710 | 11390 | 11390 | 11410 | 11380 | 72 |
| 573 | 20230727 | 094000 | 380989110 | 11390 | 11390 | 11390 | 11390 | 20 |
| 574 | 20230727 | 093900 | 380761310 | 11410 | 11410 | 11410 | 11380 | 65 |
| 575 | 20230727 | 093800 | 380020170 | 11400 | 11380 | 11400 | 11380 | 2003 |
| 576 | 20230727 | 093700 | 357196570 | 11370 | 11370 | 11400 | 11340 | 238 |
| 577 | 20230727 | 093600 | 354489550 | 11380 | 11380 | 11380 | 11360 | 15 |
| 578 | 20230727 | 093500 | 354318890 | 11380 | 11380 | 11380 | 11380 | 203 |
| 579 | 20230727 | 093400 | 352008750 | 11380 | 11380 | 11380 | 11380 | 98 |
| 580 | 20230727 | 093300 | 350893510 | 11380 | 11340 | 11380 | 11340 | 326 |
| 581 | 20230727 | 093200 | 347192950 | 11350 | 11380 | 11390 | 11350 | 643 |
| 582 | 20230727 | 093100 | 339877860 | 11380 | 11370 | 11380 | 11360 | 388 |
| 583 | 20230727 | 093000 | 335466420 | 11350 | 11370 | 11370 | 11340 | 1066 |
| 584 | 20230727 | 092900 | 323366260 | 11370 | 11370 | 11370 | 11370 | 50 |
| 585 | 20230727 | 092800 | 322797760 | 11370 | 11360 | 11370 | 11360 | 201 |
| 586 | 20230727 | 092700 | 320514390 | 11360 | 11360 | 11360 | 11360 | 0 |
| 587 | 20230727 | 092600 | 320514390 | 11360 | 11350 | 11360 | 11350 | 134 |
| 588 | 20230727 | 092500 | 318992400 | 11350 | 11350 | 11350 | 11350 | 74 |
| 589 | 20230727 | 092400 | 318152500 | 11360 | 11360 | 11360 | 11360 | 101 |
| 590 | 20230727 | 092300 | 317005140 | 11360 | 11350 | 11370 | 11350 | 613 |
| 591 | 20230727 | 092200 | 310040310 | 11350 | 11360 | 11360 | 11340 | 516 |
| 592 | 20230727 | 092100 | 304182450 | 11360 | 11330 | 11360 | 11270 | 1095 |
| 593 | 20230727 | 092000 | 291765490 | 11330 | 11280 | 11330 | 11280 | 897 |
| 594 | 20230727 | 091900 | 281620830 | 11260 | 11260 | 11260 | 11260 | 71 |
| 595 | 20230727 | 091800 | 280821370 | 11250 | 11250 | 11250 | 11250 | 140 |
| 596 | 20230727 | 091700 | 279246370 | 11250 | 11260 | 11260 | 11250 | 50 |
| 597 | 20230727 | 091600 | 278683490 | 11280 | 11270 | 11310 | 11270 | 391 |
| 598 | 20230727 | 091500 | 274263820 | 11240 | 11180 | 11240 | 11180 | 597 |
| 599 | 20230727 | 091400 | 267567240 | 11180 | 11180 | 11180 | 11180 | 110 |
| 600 | 20230727 | 091300 | 266337440 | 11160 | 11230 | 11230 | 11160 | 150 |
| 601 | 20230727 | 091200 | 264658650 | 11190 | 11270 | 11270 | 11190 | 224 |
| 602 | 20230727 | 091100 | 262148070 | 11270 | 11180 | 11270 | 11180 | 400 |
| 603 | 20230727 | 091000 | 257665430 | 11180 | 11090 | 11180 | 11050 | 2192 |
| 604 | 20230727 | 090900 | 233325120 | 11090 | 11190 | 11260 | 11090 | 4841 |
| 605 | 20230727 | 090800 | 179347980 | 11190 | 11250 | 11280 | 11190 | 3433 |
| 606 | 20230727 | 090700 | 140765530 | 11250 | 11310 | 11330 | 11250 | 891 |
| 607 | 20230727 | 090600 | 130707680 | 11310 | 11310 | 11350 | 11300 | 2033 |
| 608 | 20230727 | 090500 | 107717990 | 11310 | 11340 | 11350 | 11310 | 854 |
| 609 | 20230727 | 090400 | 98042300 | 11350 | 11330 | 11350 | 11310 | 841 |
| 610 | 20230727 | 090300 | 88501500 | 11340 | 11410 | 11410 | 11300 | 1549 |
| 611 | 20230727 | 090200 | 70915370 | 11430 | 11290 | 11470 | 11290 | 2781 |
| 612 | 20230727 | 090100 | 39318060 | 11290 | 11200 | 11310 | 11200 | 1576 |
| 613 | 20230727 | 090000 | 21573550 | 11200 | 11150 | 11200 | 11140 | 1935 |