33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 3 | 20230727 | 191900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230727 | 191800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230727 | 191700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230727 | 191600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230727 | 191500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230727 | 191400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230727 | 191300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230727 | 191200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230727 | 191100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230727 | 191000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230727 | 190900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230727 | 190800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230727 | 190700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230727 | 190600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230727 | 190500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230727 | 190400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230727 | 190300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230727 | 190200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230727 | 190100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230727 | 190000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230727 | 185900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230727 | 185800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230727 | 185700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230727 | 185600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230727 | 185500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230727 | 185400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230727 | 185300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230727 | 185200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230727 | 185100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230727 | 185000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 33 | 20230727 | 184900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230727 | 184800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230727 | 184700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230727 | 184600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230727 | 184500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230727 | 184400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230727 | 184300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230727 | 184200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230727 | 184100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230727 | 184000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230727 | 183900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230727 | 183800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230727 | 183700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230727 | 183600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230727 | 183500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230727 | 183400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230727 | 183300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230727 | 183200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230727 | 183100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230727 | 183000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230727 | 182900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230727 | 182800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230727 | 182700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230727 | 182600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230727 | 182500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230727 | 182400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230727 | 182300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230727 | 182200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230727 | 182100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230727 | 182000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 63 | 20230727 | 181900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230727 | 181800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230727 | 181700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230727 | 181600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230727 | 181500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230727 | 181400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230727 | 181300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230727 | 181200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230727 | 181100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230727 | 181000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230727 | 180900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230727 | 180800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230727 | 180700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230727 | 180600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230727 | 180500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230727 | 180400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230727 | 180300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230727 | 180200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230727 | 180100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230727 | 180000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230727 | 175900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230727 | 175800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230727 | 175700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230727 | 175600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230727 | 175500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230727 | 175400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230727 | 175300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230727 | 175200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230727 | 175100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230727 | 175000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 93 | 20230727 | 174900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230727 | 174800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230727 | 174700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230727 | 174600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230727 | 174500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230727 | 174400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230727 | 174300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230727 | 174200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230727 | 174100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230727 | 174000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230727 | 173900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230727 | 173800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230727 | 173700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230727 | 173600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230727 | 173500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230727 | 173400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230727 | 173300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230727 | 173200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230727 | 173100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230727 | 173000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230727 | 172900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230727 | 172800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230727 | 172700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230727 | 172600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230727 | 172500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230727 | 172400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230727 | 172300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230727 | 172200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230727 | 172100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230727 | 172000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 123 | 20230727 | 171900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230727 | 171800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230727 | 171700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230727 | 171600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230727 | 171500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230727 | 171400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230727 | 171300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230727 | 171200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230727 | 171100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230727 | 171000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230727 | 170900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230727 | 170800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230727 | 170700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230727 | 170600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230727 | 170500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230727 | 170400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230727 | 170300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230727 | 170200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230727 | 170100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230727 | 170000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230727 | 165900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230727 | 165800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230727 | 165700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230727 | 165600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230727 | 165500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230727 | 165400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230727 | 165300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230727 | 165200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230727 | 165100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230727 | 165000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 153 | 20230727 | 164900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230727 | 164800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230727 | 164700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230727 | 164600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230727 | 164500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230727 | 164400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230727 | 164300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230727 | 164200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230727 | 164100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230727 | 164000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230727 | 163900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230727 | 163800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230727 | 163700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230727 | 163600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230727 | 163500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230727 | 163400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230727 | 163300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230727 | 163200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230727 | 163100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230727 | 163000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230727 | 162900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230727 | 162800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230727 | 162700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230727 | 162600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230727 | 162500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230727 | 162400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230727 | 162300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230727 | 162200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230727 | 162100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230727 | 162000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 183 | 20230727 | 161900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230727 | 161800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230727 | 161700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230727 | 161600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230727 | 161500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230727 | 161400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230727 | 161300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230727 | 161200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230727 | 161100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230727 | 161000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230727 | 160900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230727 | 160800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230727 | 160700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230727 | 160600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230727 | 160500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230727 | 160400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230727 | 160300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230727 | 160200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230727 | 160100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230727 | 160000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230727 | 155900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230727 | 155800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230727 | 155700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230727 | 155600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230727 | 155500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230727 | 155400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230727 | 155300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230727 | 155200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230727 | 155100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230727 | 155000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 213 | 20230727 | 154900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230727 | 154800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230727 | 154700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230727 | 154600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230727 | 154500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230727 | 154400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230727 | 154300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230727 | 154200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230727 | 154100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230727 | 154000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230727 | 153900 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230727 | 153800 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230727 | 153700 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230727 | 153600 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230727 | 153500 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230727 | 153400 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230727 | 153300 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230727 | 153200 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230727 | 153100 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20230727 | 153000 | 3319899600 | 32950 | 32950 | 32950 | 32950 | 6851 |
| 233 | 20230727 | 152900 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20230727 | 152800 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20230727 | 152700 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20230727 | 152600 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20230727 | 152500 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20230727 | 152400 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20230727 | 152300 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20230727 | 152200 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20230727 | 152100 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20230727 | 152000 | 3094159150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 243 | 20230727 | 151900 | 3094159150 | 32950 | 32900 | 32950 | 32850 | 815 |
| 244 | 20230727 | 151800 | 3067360600 | 32950 | 32950 | 33000 | 32900 | 270 |
| 245 | 20230727 | 151700 | 3058466750 | 33000 | 32850 | 33000 | 32850 | 233 |
| 246 | 20230727 | 151600 | 3050796400 | 32900 | 32850 | 32900 | 32850 | 76 |
| 247 | 20230727 | 151500 | 3048298100 | 32850 | 32950 | 33000 | 32850 | 651 |
| 248 | 20230727 | 151400 | 3026890100 | 32950 | 32900 | 33050 | 32900 | 391 |
| 249 | 20230727 | 151300 | 3013987400 | 33050 | 32900 | 33050 | 32900 | 132 |
| 250 | 20230727 | 151200 | 3009632050 | 33000 | 32850 | 33000 | 32850 | 212 |
| 251 | 20230727 | 151100 | 3002643000 | 32900 | 32850 | 32950 | 32850 | 345 |
| 252 | 20230727 | 151000 | 2991293250 | 32850 | 32950 | 32950 | 32850 | 1152 |
| 253 | 20230727 | 150900 | 2953389250 | 32900 | 32950 | 33000 | 32900 | 214 |
| 254 | 20230727 | 150800 | 2946337600 | 32950 | 32950 | 33000 | 32950 | 150 |
| 255 | 20230727 | 150700 | 2941394450 | 32950 | 32900 | 33050 | 32900 | 151 |
| 256 | 20230727 | 150600 | 2936418850 | 32900 | 32900 | 33000 | 32900 | 1098 |
| 257 | 20230727 | 150500 | 2900264400 | 32900 | 32900 | 32900 | 32850 | 417 |
| 258 | 20230727 | 150400 | 2886545550 | 32850 | 32850 | 32900 | 32850 | 85 |
| 259 | 20230727 | 150300 | 2883752650 | 32900 | 32850 | 32900 | 32850 | 397 |
| 260 | 20230727 | 150200 | 2870710750 | 32900 | 32900 | 32900 | 32850 | 24 |
| 261 | 20230727 | 150100 | 2869921600 | 32900 | 32900 | 32900 | 32850 | 49 |
| 262 | 20230727 | 150000 | 2868310800 | 32850 | 32900 | 32900 | 32850 | 41 |
| 263 | 20230727 | 145900 | 2866962550 | 32850 | 32900 | 33000 | 32800 | 610 |
| 264 | 20230727 | 145800 | 2846881800 | 32900 | 32950 | 32950 | 32900 | 330 |
| 265 | 20230727 | 145700 | 2836018750 | 32900 | 32850 | 32900 | 32850 | 505 |
| 266 | 20230727 | 145600 | 2819411800 | 32850 | 32850 | 32900 | 32800 | 252 |
| 267 | 20230727 | 145500 | 2811133500 | 32850 | 32800 | 32900 | 32800 | 278 |
| 268 | 20230727 | 145400 | 2802003550 | 32800 | 32900 | 32900 | 32800 | 354 |
| 269 | 20230727 | 145300 | 2790374500 | 32850 | 32850 | 32900 | 32850 | 202 |
| 270 | 20230727 | 145200 | 2783738050 | 32900 | 32850 | 32900 | 32850 | 196 |
| 271 | 20230727 | 145100 | 2777298500 | 32900 | 32850 | 32900 | 32850 | 229 |
| 272 | 20230727 | 145000 | 2769774850 | 32900 | 32850 | 32900 | 32800 | 128 |
| 273 | 20230727 | 144900 | 2765566700 | 32800 | 32900 | 32900 | 32800 | 166 |
| 274 | 20230727 | 144800 | 2760112800 | 32850 | 32850 | 32950 | 32850 | 176 |
| 275 | 20230727 | 144700 | 2754323000 | 32850 | 32950 | 32950 | 32850 | 268 |
| 276 | 20230727 | 144600 | 2745506050 | 32900 | 32850 | 33000 | 32850 | 344 |
| 277 | 20230727 | 144500 | 2734192300 | 32850 | 32850 | 32950 | 32800 | 424 |
| 278 | 20230727 | 144400 | 2720249000 | 32850 | 32950 | 33000 | 32850 | 114 |
| 279 | 20230727 | 144300 | 2716498800 | 32850 | 32950 | 33000 | 32850 | 455 |
| 280 | 20230727 | 144200 | 2701519450 | 32950 | 32900 | 32950 | 32900 | 144 |
| 281 | 20230727 | 144100 | 2696780850 | 32900 | 32900 | 33000 | 32900 | 102 |
| 282 | 20230727 | 144000 | 2693420300 | 32900 | 32900 | 32950 | 32900 | 227 |
| 283 | 20230727 | 143900 | 2685951200 | 32950 | 32900 | 32950 | 32800 | 263 |
| 284 | 20230727 | 143800 | 2677297750 | 32900 | 32800 | 32900 | 32800 | 247 |
| 285 | 20230727 | 143700 | 2669193700 | 32850 | 32900 | 32900 | 32800 | 93 |
| 286 | 20230727 | 143600 | 2666139250 | 32950 | 32900 | 32950 | 32800 | 196 |
| 287 | 20230727 | 143500 | 2659690550 | 32900 | 32900 | 32900 | 32850 | 227 |
| 288 | 20230727 | 143400 | 2652232950 | 32900 | 32850 | 32900 | 32850 | 202 |
| 289 | 20230727 | 143300 | 2645595750 | 32900 | 32900 | 32900 | 32850 | 241 |
| 290 | 20230727 | 143200 | 2637678000 | 32900 | 32850 | 32900 | 32850 | 79 |
| 291 | 20230727 | 143100 | 2635081600 | 32800 | 32800 | 32850 | 32800 | 242 |
| 292 | 20230727 | 143000 | 2627138700 | 32850 | 32850 | 32850 | 32800 | 376 |
| 293 | 20230727 | 142900 | 2614804250 | 32850 | 32900 | 32900 | 32850 | 186 |
| 294 | 20230727 | 142800 | 2608693600 | 32900 | 32900 | 32900 | 32850 | 75 |
| 295 | 20230727 | 142700 | 2606228600 | 32850 | 32900 | 33000 | 32850 | 245 |
| 296 | 20230727 | 142600 | 2598171150 | 32850 | 32900 | 33000 | 32850 | 532 |
| 297 | 20230727 | 142500 | 2580663850 | 32900 | 32850 | 32900 | 32850 | 362 |
| 298 | 20230727 | 142400 | 2568766250 | 32800 | 32850 | 32900 | 32800 | 144 |
| 299 | 20230727 | 142300 | 2564036000 | 32900 | 32850 | 32900 | 32850 | 1128 |
| 300 | 20230727 | 142200 | 2526979700 | 32900 | 32900 | 32900 | 32850 | 186 |
| 301 | 20230727 | 142100 | 2520868800 | 32850 | 32900 | 32950 | 32850 | 234 |
| 302 | 20230727 | 142000 | 2513167400 | 32950 | 32900 | 32950 | 32900 | 246 |
| 303 | 20230727 | 141900 | 2505072850 | 32950 | 32900 | 32950 | 32900 | 241 |
| 304 | 20230727 | 141800 | 2497140500 | 32950 | 32950 | 32950 | 32900 | 369 |
| 305 | 20230727 | 141700 | 2484983550 | 32900 | 32900 | 32950 | 32900 | 345 |
| 306 | 20230727 | 141600 | 2473626600 | 32950 | 32950 | 32950 | 32900 | 218 |
| 307 | 20230727 | 141500 | 2466450500 | 32900 | 32950 | 32950 | 32900 | 325 |
| 308 | 20230727 | 141400 | 2455753950 | 32950 | 32900 | 32950 | 32900 | 191 |
| 309 | 20230727 | 141300 | 2449467750 | 32900 | 32950 | 32950 | 32900 | 63 |
| 310 | 20230727 | 141200 | 2447393200 | 32900 | 32950 | 32950 | 32900 | 223 |
| 311 | 20230727 | 141100 | 2440054400 | 32950 | 32900 | 32950 | 32900 | 414 |
| 312 | 20230727 | 141000 | 2426429450 | 32950 | 32950 | 32950 | 32900 | 228 |
| 313 | 20230727 | 140900 | 2418926850 | 32950 | 32900 | 32950 | 32900 | 429 |
| 314 | 20230727 | 140800 | 2404799150 | 32950 | 32950 | 32950 | 32900 | 31 |
| 315 | 20230727 | 140700 | 2403778300 | 32900 | 32900 | 32950 | 32900 | 232 |
| 316 | 20230727 | 140600 | 2396144350 | 32950 | 32900 | 32950 | 32900 | 181 |
| 317 | 20230727 | 140500 | 2390188100 | 32900 | 32900 | 32950 | 32900 | 380 |
| 318 | 20230727 | 140400 | 2377685300 | 32900 | 32900 | 32950 | 32900 | 191 |
| 319 | 20230727 | 140300 | 2371399150 | 32950 | 32900 | 32950 | 32900 | 238 |
| 320 | 20230727 | 140200 | 2363562450 | 32950 | 33000 | 33000 | 32950 | 1236 |
| 321 | 20230727 | 140100 | 2322835300 | 33000 | 32950 | 33000 | 32950 | 179 |
| 322 | 20230727 | 140000 | 2316935300 | 33000 | 33000 | 33050 | 32950 | 461 |
| 323 | 20230727 | 135900 | 2301730450 | 33000 | 33000 | 33000 | 32950 | 82 |
| 324 | 20230727 | 135800 | 2299025050 | 32950 | 33000 | 33000 | 32950 | 171 |
| 325 | 20230727 | 135700 | 2293389800 | 33000 | 32950 | 33000 | 32950 | 186 |
| 326 | 20230727 | 135600 | 2287260550 | 33000 | 33000 | 33000 | 32950 | 32 |
| 327 | 20230727 | 135500 | 2286205150 | 33000 | 33000 | 33000 | 32950 | 389 |
| 328 | 20230727 | 135400 | 2273387150 | 33000 | 33000 | 33000 | 32950 | 22 |
| 329 | 20230727 | 135300 | 2272661600 | 32950 | 32950 | 33000 | 32950 | 41 |
| 330 | 20230727 | 135200 | 2271309750 | 33000 | 33000 | 33000 | 32950 | 55 |
| 331 | 20230727 | 135100 | 2269496400 | 33000 | 33000 | 33000 | 33000 | 151 |
| 332 | 20230727 | 135000 | 2264513400 | 33050 | 33050 | 33050 | 33050 | 11 |
| 333 | 20230727 | 134900 | 2264149850 | 33050 | 33050 | 33050 | 33000 | 22 |
| 334 | 20230727 | 134800 | 2263423150 | 33050 | 33050 | 33050 | 33000 | 3351 |
| 335 | 20230727 | 134700 | 2152789150 | 33050 | 33100 | 33100 | 33050 | 116 |
| 336 | 20230727 | 134600 | 2148954550 | 33100 | 33050 | 33100 | 33050 | 25 |
| 337 | 20230727 | 134500 | 2148127350 | 33100 | 33050 | 33100 | 33050 | 26 |
| 338 | 20230727 | 134400 | 2147267300 | 33100 | 33100 | 33100 | 33100 | 37 |
| 339 | 20230727 | 134300 | 2146042600 | 33100 | 33100 | 33100 | 33050 | 158 |
| 340 | 20230727 | 134200 | 2140820450 | 33050 | 33100 | 33100 | 33050 | 4 |
| 341 | 20230727 | 134100 | 2140688100 | 33050 | 33100 | 33100 | 33050 | 12 |
| 342 | 20230727 | 134000 | 2140291000 | 33100 | 33100 | 33100 | 33050 | 263 |
| 343 | 20230727 | 133900 | 2131598700 | 33100 | 33100 | 33100 | 33050 | 81 |
| 344 | 20230727 | 133800 | 2128921300 | 33050 | 33050 | 33100 | 33050 | 209 |
| 345 | 20230727 | 133700 | 2122003750 | 33050 | 33100 | 33100 | 33050 | 206 |
| 346 | 20230727 | 133600 | 2115195150 | 33100 | 33100 | 33100 | 33050 | 5 |
| 347 | 20230727 | 133500 | 2115029750 | 33050 | 33100 | 33100 | 33050 | 25 |
| 348 | 20230727 | 133400 | 2114203300 | 33100 | 33050 | 33100 | 33050 | 37 |
| 349 | 20230727 | 133300 | 2112980300 | 33100 | 33100 | 33100 | 33050 | 1288 |
| 350 | 20230727 | 133200 | 2070351450 | 33150 | 33150 | 33150 | 33100 | 83 |
| 351 | 20230727 | 133100 | 2067601850 | 33150 | 33150 | 33150 | 33150 | 9 |
| 352 | 20230727 | 133000 | 2067303500 | 33150 | 33150 | 33150 | 33150 | 28 |
| 353 | 20230727 | 132900 | 2066375300 | 33150 | 33100 | 33150 | 33100 | 5 |
| 354 | 20230727 | 132800 | 2066209650 | 33150 | 33150 | 33150 | 33150 | 6 |
| 355 | 20230727 | 132700 | 2066010750 | 33150 | 33150 | 33150 | 33150 | 1 |
| 356 | 20230727 | 132600 | 2065977600 | 33150 | 33150 | 33150 | 33150 | 3 |
| 357 | 20230727 | 132500 | 2065878150 | 33100 | 33100 | 33150 | 33100 | 42 |
| 358 | 20230727 | 132400 | 2064486500 | 33150 | 33100 | 33150 | 33100 | 7 |
| 359 | 20230727 | 132300 | 2064254500 | 33150 | 33100 | 33150 | 33100 | 31 |
| 360 | 20230727 | 132200 | 2063228100 | 33150 | 33150 | 33150 | 33100 | 36 |
| 361 | 20230727 | 132100 | 2062034750 | 33100 | 33150 | 33150 | 33100 | 7 |
| 362 | 20230727 | 132000 | 2061802850 | 33150 | 33150 | 33150 | 33150 | 13 |
| 363 | 20230727 | 131900 | 2061371900 | 33150 | 33150 | 33150 | 33150 | 16 |
| 364 | 20230727 | 131800 | 2060841500 | 33150 | 33150 | 33150 | 33100 | 20 |
| 365 | 20230727 | 131700 | 2060178550 | 33150 | 33150 | 33150 | 33150 | 101 |
| 366 | 20230727 | 131600 | 2056830400 | 33150 | 33150 | 33150 | 33150 | 122 |
| 367 | 20230727 | 131500 | 2052786100 | 33150 | 33200 | 33200 | 33150 | 33 |
| 368 | 20230727 | 131400 | 2051691300 | 33200 | 33150 | 33200 | 33150 | 205 |
| 369 | 20230727 | 131300 | 2044893800 | 33150 | 33150 | 33150 | 33100 | 7 |
| 370 | 20230727 | 131200 | 2044661800 | 33100 | 33150 | 33150 | 33100 | 164 |
| 371 | 20230727 | 131100 | 2039225250 | 33200 | 33150 | 33200 | 33150 | 322 |
| 372 | 20230727 | 131000 | 2028542650 | 33150 | 33150 | 33150 | 33150 | 194 |
| 373 | 20230727 | 130900 | 2022111550 | 33150 | 33150 | 33200 | 33100 | 275 |
| 374 | 20230727 | 130800 | 2012996000 | 33150 | 33150 | 33150 | 33150 | 37 |
| 375 | 20230727 | 130700 | 2011769450 | 33150 | 33150 | 33150 | 33150 | 356 |
| 376 | 20230727 | 130600 | 1999968050 | 33150 | 33150 | 33150 | 33150 | 68 |
| 377 | 20230727 | 130500 | 1997713850 | 33150 | 33100 | 33150 | 33100 | 45 |
| 378 | 20230727 | 130400 | 1996222750 | 33150 | 33150 | 33150 | 33100 | 74 |
| 379 | 20230727 | 130300 | 1993769750 | 33150 | 33150 | 33150 | 33150 | 88 |
| 380 | 20230727 | 130200 | 1990852550 | 33050 | 33150 | 33150 | 33050 | 23 |
| 381 | 20230727 | 130100 | 1990090200 | 33100 | 33100 | 33100 | 33100 | 1 |
| 382 | 20230727 | 130000 | 1990057100 | 33150 | 33050 | 33150 | 33050 | 545 |
| 383 | 20230727 | 125900 | 1972041250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 384 | 20230727 | 125800 | 1972041250 | 33000 | 33000 | 33050 | 33000 | 7 |
| 385 | 20230727 | 125700 | 1971810150 | 33000 | 33050 | 33050 | 33000 | 200 |
| 386 | 20230727 | 125600 | 1965202650 | 33050 | 33050 | 33050 | 33050 | 47 |
| 387 | 20230727 | 125500 | 1963649300 | 33050 | 33050 | 33100 | 33050 | 658 |
| 388 | 20230727 | 125400 | 1941902300 | 33050 | 33100 | 33100 | 33050 | 77 |
| 389 | 20230727 | 125300 | 1939354600 | 33100 | 33100 | 33100 | 33100 | 95 |
| 390 | 20230727 | 125200 | 1936210100 | 33050 | 33050 | 33050 | 33050 | 11 |
| 391 | 20230727 | 125100 | 1935846550 | 33050 | 33050 | 33050 | 33050 | 1 |
| 392 | 20230727 | 125000 | 1935813500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 393 | 20230727 | 124900 | 1935813500 | 33100 | 33100 | 33100 | 33100 | 33 |
| 394 | 20230727 | 124800 | 1934721200 | 33100 | 33050 | 33100 | 33050 | 3 |
| 395 | 20230727 | 124700 | 1934621950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 396 | 20230727 | 124600 | 1934621950 | 33050 | 33100 | 33100 | 33050 | 17 |
| 397 | 20230727 | 124500 | 1934059500 | 33100 | 33100 | 33100 | 33100 | 82 |
| 398 | 20230727 | 124400 | 1931345300 | 33100 | 33100 | 33100 | 33100 | 96 |
| 399 | 20230727 | 124300 | 1928167700 | 33100 | 33100 | 33100 | 33100 | 116 |
| 400 | 20230727 | 124200 | 1924328100 | 33100 | 33100 | 33150 | 33100 | 29 |
| 401 | 20230727 | 124100 | 1923368100 | 33100 | 33100 | 33100 | 33100 | 102 |
| 402 | 20230727 | 124000 | 1919991900 | 33100 | 33100 | 33100 | 33100 | 168 |
| 403 | 20230727 | 123900 | 1914431100 | 33150 | 33050 | 33150 | 33050 | 533 |
| 404 | 20230727 | 123800 | 1896797450 | 33050 | 33050 | 33050 | 33050 | 51 |
| 405 | 20230727 | 123700 | 1895111900 | 33050 | 33050 | 33050 | 33050 | 50 |
| 406 | 20230727 | 123600 | 1893459400 | 33050 | 33050 | 33050 | 33050 | 5 |
| 407 | 20230727 | 123500 | 1893294150 | 33050 | 33050 | 33050 | 33050 | 12 |
| 408 | 20230727 | 123400 | 1892897550 | 33050 | 33050 | 33050 | 33050 | 1 |
| 409 | 20230727 | 123300 | 1892864500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 410 | 20230727 | 123200 | 1892864500 | 33050 | 33050 | 33050 | 33050 | 1 |
| 411 | 20230727 | 123100 | 1892831450 | 33100 | 33050 | 33100 | 33050 | 2 |
| 412 | 20230727 | 123000 | 1892765300 | 33100 | 33100 | 33100 | 33100 | 14 |
| 413 | 20230727 | 122900 | 1892301900 | 33050 | 33050 | 33050 | 33050 | 200 |
| 414 | 20230727 | 122800 | 1885691900 | 33100 | 33100 | 33100 | 33100 | 1 |
| 415 | 20230727 | 122700 | 1885658800 | 33050 | 33050 | 33050 | 33050 | 1 |
| 416 | 20230727 | 122600 | 1885625750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 417 | 20230727 | 122500 | 1885625750 | 33050 | 33050 | 33050 | 33050 | 32 |
| 418 | 20230727 | 122400 | 1884568150 | 33050 | 33050 | 33050 | 33050 | 11 |
| 419 | 20230727 | 122300 | 1884204600 | 33050 | 33050 | 33050 | 33050 | 102 |
| 420 | 20230727 | 122200 | 1880833500 | 33050 | 33050 | 33050 | 33050 | 271 |
| 421 | 20230727 | 122100 | 1871876950 | 33050 | 33050 | 33050 | 33050 | 15 |
| 422 | 20230727 | 122000 | 1871381200 | 33050 | 33100 | 33100 | 33050 | 105 |
| 423 | 20230727 | 121900 | 1867905950 | 33050 | 33100 | 33100 | 33050 | 139 |
| 424 | 20230727 | 121800 | 1863311750 | 33100 | 33050 | 33100 | 33050 | 205 |
| 425 | 20230727 | 121700 | 1856536250 | 33050 | 33050 | 33050 | 33050 | 1 |
| 426 | 20230727 | 121600 | 1856503200 | 33100 | 33100 | 33100 | 33100 | 474 |
| 427 | 20230727 | 121500 | 1840813800 | 33100 | 33100 | 33100 | 33100 | 112 |
| 428 | 20230727 | 121400 | 1837106600 | 33100 | 33100 | 33100 | 33100 | 8 |
| 429 | 20230727 | 121300 | 1836841800 | 33150 | 33100 | 33150 | 33100 | 15 |
| 430 | 20230727 | 121200 | 1836345050 | 33100 | 33100 | 33100 | 33100 | 193 |
| 431 | 20230727 | 121100 | 1829956750 | 33100 | 33100 | 33100 | 33100 | 1 |
| 432 | 20230727 | 121000 | 1829923650 | 33100 | 33100 | 33100 | 33100 | 2 |
| 433 | 20230727 | 120900 | 1829857450 | 33100 | 33100 | 33100 | 33100 | 500 |
| 434 | 20230727 | 120800 | 1813307450 | 33100 | 33100 | 33100 | 33100 | 21 |
| 435 | 20230727 | 120700 | 1812612350 | 33100 | 33100 | 33100 | 33100 | 8 |
| 436 | 20230727 | 120600 | 1812347550 | 33150 | 33100 | 33150 | 33100 | 94 |
| 437 | 20230727 | 120500 | 1809234450 | 33100 | 33100 | 33100 | 33100 | 12 |
| 438 | 20230727 | 120400 | 1808837250 | 33150 | 33200 | 33200 | 33150 | 794 |
| 439 | 20230727 | 120300 | 1782515900 | 33150 | 33200 | 33200 | 33100 | 1108 |
| 440 | 20230727 | 120200 | 1745736850 | 33150 | 33150 | 33150 | 33150 | 38 |
| 441 | 20230727 | 120100 | 1744477150 | 33150 | 33150 | 33150 | 33150 | 639 |
| 442 | 20230727 | 120000 | 1723294300 | 33100 | 33100 | 33100 | 33100 | 11 |
| 443 | 20230727 | 115900 | 1722930200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 444 | 20230727 | 115800 | 1722930200 | 33150 | 33150 | 33150 | 33150 | 1 |
| 445 | 20230727 | 115700 | 1722897050 | 33150 | 33150 | 33150 | 33150 | 489 |
| 446 | 20230727 | 115600 | 1706686700 | 33200 | 33150 | 33200 | 33150 | 3 |
| 447 | 20230727 | 115500 | 1706587150 | 33200 | 33150 | 33200 | 33150 | 17 |
| 448 | 20230727 | 115400 | 1706023450 | 33150 | 33200 | 33200 | 33150 | 42 |
| 449 | 20230727 | 115300 | 1704629600 | 33150 | 33150 | 33150 | 33150 | 9 |
| 450 | 20230727 | 115200 | 1704331250 | 33200 | 33200 | 33200 | 33150 | 5 |
| 451 | 20230727 | 115100 | 1704165400 | 33150 | 33200 | 33200 | 33150 | 624 |
| 452 | 20230727 | 115000 | 1683453100 | 33150 | 33200 | 33200 | 33150 | 67 |
| 453 | 20230727 | 114900 | 1681231950 | 33150 | 33150 | 33200 | 33150 | 1359 |
| 454 | 20230727 | 114800 | 1636146550 | 33150 | 33150 | 33150 | 33150 | 1 |
| 455 | 20230727 | 114700 | 1636113400 | 33100 | 33100 | 33100 | 33100 | 38 |
| 456 | 20230727 | 114600 | 1634855600 | 33100 | 33150 | 33150 | 33100 | 31 |
| 457 | 20230727 | 114500 | 1633828050 | 33100 | 33100 | 33150 | 33100 | 1637 |
| 458 | 20230727 | 114400 | 1579634900 | 33100 | 33100 | 33100 | 33100 | 22 |
| 459 | 20230727 | 114300 | 1578906700 | 33050 | 33050 | 33100 | 33050 | 342 |
| 460 | 20230727 | 114200 | 1567601750 | 33100 | 33100 | 33100 | 33100 | 2 |
| 461 | 20230727 | 114100 | 1567535550 | 33050 | 33050 | 33050 | 33050 | 198 |
| 462 | 20230727 | 114000 | 1560991650 | 33100 | 33050 | 33100 | 33050 | 4 |
| 463 | 20230727 | 113900 | 1560859300 | 33100 | 33050 | 33100 | 33050 | 40 |
| 464 | 20230727 | 113800 | 1559536100 | 33050 | 33050 | 33050 | 33050 | 10 |
| 465 | 20230727 | 113700 | 1559205600 | 33050 | 33050 | 33100 | 33050 | 140 |
| 466 | 20230727 | 113600 | 1554578550 | 33100 | 33050 | 33100 | 33050 | 99 |
| 467 | 20230727 | 113500 | 1551305100 | 33050 | 33050 | 33050 | 33050 | 26 |
| 468 | 20230727 | 113400 | 1550445800 | 33050 | 33100 | 33100 | 33050 | 2 |
| 469 | 20230727 | 113300 | 1550379650 | 33050 | 33050 | 33100 | 33050 | 957 |
| 470 | 20230727 | 113200 | 1518749050 | 33050 | 33000 | 33050 | 33000 | 2352 |
| 471 | 20230727 | 113100 | 1441098200 | 33050 | 33000 | 33050 | 33000 | 14 |
| 472 | 20230727 | 113000 | 1440635550 | 33000 | 33000 | 33000 | 33000 | 5 |
| 473 | 20230727 | 112900 | 1440470550 | 33000 | 33000 | 33000 | 33000 | 1 |
| 474 | 20230727 | 112800 | 1440437550 | 33050 | 33050 | 33050 | 33050 | 35 |
| 475 | 20230727 | 112700 | 1439280800 | 33000 | 33000 | 33000 | 33000 | 3 |
| 476 | 20230727 | 112600 | 1439181800 | 33000 | 33000 | 33000 | 33000 | 35 |
| 477 | 20230727 | 112500 | 1438026800 | 33050 | 33000 | 33050 | 33000 | 19 |
| 478 | 20230727 | 112400 | 1437399750 | 33050 | 33000 | 33050 | 33000 | 300 |
| 479 | 20230727 | 112300 | 1427491850 | 33000 | 33000 | 33000 | 32950 | 318 |
| 480 | 20230727 | 112200 | 1416998700 | 32950 | 32950 | 32950 | 32950 | 41 |
| 481 | 20230727 | 112100 | 1415647750 | 32950 | 32950 | 32950 | 32950 | 123 |
| 482 | 20230727 | 112000 | 1411594900 | 32950 | 32950 | 32950 | 32950 | 377 |
| 483 | 20230727 | 111900 | 1399172750 | 32900 | 33000 | 33000 | 32900 | 182 |
| 484 | 20230727 | 111800 | 1393184850 | 32950 | 32950 | 33000 | 32950 | 80 |
| 485 | 20230727 | 111700 | 1390547100 | 32950 | 32950 | 32950 | 32950 | 1330 |
| 486 | 20230727 | 111600 | 1346723600 | 32900 | 32950 | 32950 | 32900 | 3 |
| 487 | 20230727 | 111500 | 1346624800 | 32900 | 32950 | 32950 | 32900 | 99 |
| 488 | 20230727 | 111400 | 1343365850 | 32950 | 32950 | 32950 | 32950 | 4 |
| 489 | 20230727 | 111300 | 1343234050 | 32900 | 32900 | 32900 | 32900 | 14 |
| 490 | 20230727 | 111200 | 1342773450 | 32900 | 32900 | 32900 | 32900 | 10 |
| 491 | 20230727 | 111100 | 1342444450 | 32950 | 32950 | 32950 | 32950 | 2 |
| 492 | 20230727 | 111000 | 1342378550 | 32900 | 32950 | 32950 | 32900 | 2 |
| 493 | 20230727 | 110900 | 1342312700 | 32900 | 32900 | 32900 | 32900 | 1 |
| 494 | 20230727 | 110800 | 1342279800 | 32950 | 32950 | 32950 | 32950 | 1 |
| 495 | 20230727 | 110700 | 1342246850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 496 | 20230727 | 110600 | 1342246850 | 32950 | 32950 | 32950 | 32950 | 854 |
| 497 | 20230727 | 110500 | 1314107550 | 32950 | 32950 | 33000 | 32950 | 130 |
| 498 | 20230727 | 110400 | 1309824000 | 32950 | 32950 | 32950 | 32950 | 15 |
| 499 | 20230727 | 110300 | 1309329750 | 33000 | 33000 | 33000 | 33000 | 1 |
| 500 | 20230727 | 110200 | 1309296750 | 33000 | 33000 | 33000 | 32950 | 512 |
| 501 | 20230727 | 110100 | 1292400800 | 33000 | 33000 | 33000 | 33000 | 11 |
| 502 | 20230727 | 110000 | 1292037800 | 33000 | 33000 | 33000 | 32950 | 14 |
| 503 | 20230727 | 105900 | 1291576300 | 33000 | 33000 | 33000 | 32950 | 34 |
| 504 | 20230727 | 105800 | 1290454350 | 33050 | 33000 | 33050 | 33000 | 21 |
| 505 | 20230727 | 105700 | 1289760800 | 33000 | 33000 | 33000 | 33000 | 525 |
| 506 | 20230727 | 105600 | 1272435800 | 33000 | 33000 | 33000 | 33000 | 275 |
| 507 | 20230727 | 105500 | 1263360800 | 33000 | 32950 | 33000 | 32950 | 233 |
| 508 | 20230727 | 105400 | 1255672450 | 33000 | 33000 | 33000 | 33000 | 400 |
| 509 | 20230727 | 105300 | 1242472450 | 33000 | 33050 | 33050 | 33000 | 56 |
| 510 | 20230727 | 105200 | 1240624200 | 33050 | 32900 | 33050 | 32900 | 2157 |
| 511 | 20230727 | 105100 | 1169438500 | 33000 | 32950 | 33000 | 32950 | 235 |
| 512 | 20230727 | 105000 | 1161694300 | 32950 | 32950 | 32950 | 32950 | 15 |
| 513 | 20230727 | 104900 | 1161200050 | 32900 | 32900 | 32900 | 32900 | 141 |
| 514 | 20230727 | 104800 | 1156561150 | 32950 | 32950 | 32950 | 32950 | 101 |
| 515 | 20230727 | 104700 | 1153233200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 516 | 20230727 | 104600 | 1153233200 | 32950 | 32950 | 32950 | 32950 | 1 |
| 517 | 20230727 | 104500 | 1153200250 | 32900 | 32950 | 32950 | 32900 | 15 |
| 518 | 20230727 | 104400 | 1152706700 | 32950 | 32950 | 32950 | 32950 | 7 |
| 519 | 20230727 | 104300 | 1152476050 | 32950 | 32900 | 32950 | 32900 | 731 |
| 520 | 20230727 | 104200 | 1128419950 | 32900 | 32950 | 32950 | 32900 | 105 |
| 521 | 20230727 | 104100 | 1124965400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 522 | 20230727 | 104000 | 1124965400 | 32950 | 32900 | 32950 | 32900 | 44 |
| 523 | 20230727 | 103900 | 1123517300 | 32900 | 32900 | 32900 | 32900 | 63 |
| 524 | 20230727 | 103800 | 1121444600 | 32850 | 32900 | 32900 | 32850 | 118 |
| 525 | 20230727 | 103700 | 1117562450 | 32900 | 32900 | 32900 | 32900 | 68 |
| 526 | 20230727 | 103600 | 1115325250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 527 | 20230727 | 103500 | 1115325250 | 32900 | 32900 | 32900 | 32900 | 1462 |
| 528 | 20230727 | 103400 | 1067225450 | 32950 | 32950 | 32950 | 32950 | 27 |
| 529 | 20230727 | 103300 | 1066335800 | 32950 | 32900 | 32950 | 32900 | 69 |
| 530 | 20230727 | 103200 | 1064065650 | 32950 | 32900 | 32950 | 32900 | 126 |
| 531 | 20230727 | 103100 | 1059915250 | 32900 | 32900 | 32900 | 32900 | 136 |
| 532 | 20230727 | 103000 | 1055440850 | 32900 | 32900 | 32950 | 32900 | 158 |
| 533 | 20230727 | 102900 | 1050242350 | 32900 | 32900 | 32900 | 32900 | 34 |
| 534 | 20230727 | 102800 | 1049123750 | 32900 | 32900 | 32900 | 32900 | 101 |
| 535 | 20230727 | 102700 | 1045800850 | 32950 | 32950 | 32950 | 32950 | 7 |
| 536 | 20230727 | 102600 | 1045570200 | 32900 | 32850 | 32900 | 32850 | 138 |
| 537 | 20230727 | 102500 | 1041030050 | 32850 | 32850 | 32950 | 32850 | 414 |
| 538 | 20230727 | 102400 | 1027395150 | 32900 | 32900 | 32900 | 32900 | 321 |
| 539 | 20230727 | 102300 | 1016834250 | 32900 | 32900 | 32900 | 32900 | 68 |
| 540 | 20230727 | 102200 | 1014597050 | 32900 | 32950 | 32950 | 32900 | 83 |
| 541 | 20230727 | 102100 | 1011866200 | 32950 | 32900 | 32950 | 32900 | 3 |
| 542 | 20230727 | 102000 | 1011767450 | 32950 | 32950 | 32950 | 32900 | 7 |
| 543 | 20230727 | 101900 | 1011537050 | 32900 | 32900 | 32900 | 32900 | 1 |
| 544 | 20230727 | 101800 | 1011504150 | 32850 | 32900 | 32900 | 32850 | 171 |
| 545 | 20230727 | 101700 | 1005878350 | 32900 | 32900 | 32900 | 32900 | 4 |
| 546 | 20230727 | 101600 | 1005746750 | 32900 | 32900 | 32900 | 32900 | 9 |
| 547 | 20230727 | 101500 | 1005450650 | 32900 | 32900 | 32900 | 32850 | 152 |
| 548 | 20230727 | 101400 | 1000457200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 549 | 20230727 | 101300 | 1000457200 | 32950 | 32850 | 32950 | 32850 | 203 |
| 550 | 20230727 | 101200 | 993788350 | 32900 | 32900 | 32900 | 32900 | 162 |
| 551 | 20230727 | 101100 | 988458550 | 32850 | 32850 | 32850 | 32850 | 1 |
| 552 | 20230727 | 101000 | 988425700 | 32950 | 32950 | 33000 | 32950 | 169 |
| 553 | 20230727 | 100900 | 982857100 | 32950 | 33000 | 33000 | 32950 | 287 |
| 554 | 20230727 | 100800 | 973395450 | 33000 | 32850 | 33000 | 32850 | 544 |
| 555 | 20230727 | 100700 | 955493800 | 32850 | 32900 | 32900 | 32850 | 198 |
| 556 | 20230727 | 100600 | 948988750 | 32850 | 32850 | 32850 | 32850 | 91 |
| 557 | 20230727 | 100500 | 945999400 | 32850 | 32900 | 32950 | 32850 | 801 |
| 558 | 20230727 | 100400 | 919648750 | 32900 | 32950 | 32950 | 32900 | 590 |
| 559 | 20230727 | 100300 | 900208300 | 32950 | 33000 | 33000 | 32950 | 3 |
| 560 | 20230727 | 100200 | 900109350 | 33000 | 33000 | 33000 | 32950 | 83 |
| 561 | 20230727 | 100100 | 897370550 | 33000 | 33000 | 33000 | 32950 | 770 |
| 562 | 20230727 | 100000 | 871960650 | 33000 | 32950 | 33000 | 32950 | 35 |
| 563 | 20230727 | 095900 | 870807200 | 32950 | 32950 | 33000 | 32950 | 744 |
| 564 | 20230727 | 095800 | 846279050 | 32950 | 32900 | 32950 | 32900 | 3 |
| 565 | 20230727 | 095700 | 846180300 | 32900 | 32900 | 32900 | 32900 | 259 |
| 566 | 20230727 | 095600 | 837659200 | 32950 | 32900 | 32950 | 32850 | 1013 |
| 567 | 20230727 | 095500 | 804298050 | 32850 | 32900 | 32900 | 32850 | 355 |
| 568 | 20230727 | 095400 | 792636250 | 32850 | 32900 | 32900 | 32850 | 10 |
| 569 | 20230727 | 095300 | 792307350 | 32850 | 32900 | 32900 | 32850 | 61 |
| 570 | 20230727 | 095200 | 790300950 | 32900 | 32900 | 32900 | 32900 | 13 |
| 571 | 20230727 | 095100 | 789873250 | 32900 | 32800 | 32950 | 32800 | 621 |
| 572 | 20230727 | 095000 | 769454650 | 32800 | 32750 | 32800 | 32750 | 170 |
| 573 | 20230727 | 094900 | 763878700 | 32750 | 32750 | 32800 | 32750 | 254 |
| 574 | 20230727 | 094800 | 755558200 | 32750 | 32750 | 32750 | 32700 | 201 |
| 575 | 20230727 | 094700 | 748983300 | 32700 | 32800 | 32800 | 32700 | 142 |
| 576 | 20230727 | 094600 | 744332800 | 32800 | 32750 | 32800 | 32750 | 83 |
| 577 | 20230727 | 094500 | 741614450 | 32750 | 32750 | 32750 | 32750 | 75 |
| 578 | 20230727 | 094400 | 739158200 | 32750 | 32750 | 32750 | 32700 | 370 |
| 579 | 20230727 | 094300 | 727042200 | 32750 | 32750 | 32750 | 32750 | 351 |
| 580 | 20230727 | 094200 | 715546950 | 32800 | 32850 | 32850 | 32800 | 571 |
| 581 | 20230727 | 094100 | 696809350 | 32900 | 32850 | 32900 | 32850 | 314 |
| 582 | 20230727 | 094000 | 686493000 | 32850 | 32900 | 32900 | 32850 | 19 |
| 583 | 20230727 | 093900 | 685868700 | 32900 | 32900 | 32900 | 32900 | 49 |
| 584 | 20230727 | 093800 | 684256600 | 32900 | 32900 | 32900 | 32850 | 225 |
| 585 | 20230727 | 093700 | 676864150 | 32900 | 32900 | 32900 | 32850 | 76 |
| 586 | 20230727 | 093600 | 674363800 | 32900 | 32850 | 32900 | 32850 | 90 |
| 587 | 20230727 | 093500 | 671406200 | 32850 | 32900 | 32900 | 32850 | 168 |
| 588 | 20230727 | 093400 | 665880900 | 32850 | 32850 | 32900 | 32850 | 190 |
| 589 | 20230727 | 093300 | 659639350 | 32850 | 32800 | 32850 | 32800 | 398 |
| 590 | 20230727 | 093200 | 646584900 | 32750 | 32850 | 32850 | 32750 | 523 |
| 591 | 20230727 | 093100 | 629430850 | 32900 | 32850 | 32900 | 32850 | 72 |
| 592 | 20230727 | 093000 | 627065600 | 32850 | 32850 | 32850 | 32850 | 337 |
| 593 | 20230727 | 092900 | 615995150 | 32850 | 32850 | 32950 | 32800 | 538 |
| 594 | 20230727 | 092800 | 598320650 | 32950 | 32950 | 32950 | 32900 | 1759 |
| 595 | 20230727 | 092700 | 540447900 | 32950 | 32950 | 32950 | 32900 | 287 |
| 596 | 20230727 | 092600 | 530991350 | 32950 | 32950 | 32950 | 32900 | 76 |
| 597 | 20230727 | 092500 | 528487200 | 32950 | 32900 | 32950 | 32900 | 184 |
| 598 | 20230727 | 092400 | 522426100 | 32950 | 32950 | 33000 | 32900 | 871 |
| 599 | 20230727 | 092300 | 493724850 | 33000 | 32900 | 33000 | 32900 | 245 |
| 600 | 20230727 | 092200 | 485658750 | 32900 | 32900 | 32900 | 32850 | 555 |
| 601 | 20230727 | 092100 | 467399300 | 32850 | 32700 | 32850 | 32700 | 3003 |
| 602 | 20230727 | 092000 | 369062300 | 32650 | 32700 | 32700 | 32650 | 195 |
| 603 | 20230727 | 091900 | 362694950 | 32700 | 32700 | 32700 | 32650 | 109 |
| 604 | 20230727 | 091800 | 359133250 | 32700 | 32650 | 32700 | 32600 | 936 |
| 605 | 20230727 | 091700 | 328566500 | 32600 | 32600 | 32600 | 32600 | 31 |
| 606 | 20230727 | 091600 | 327555900 | 32650 | 32650 | 32650 | 32600 | 253 |
| 607 | 20230727 | 091500 | 319305150 | 32650 | 32650 | 32650 | 32650 | 70 |
| 608 | 20230727 | 091400 | 317019650 | 32650 | 32650 | 32700 | 32600 | 692 |
| 609 | 20230727 | 091300 | 294423900 | 32650 | 32600 | 32650 | 32600 | 691 |
| 610 | 20230727 | 091200 | 271864800 | 32600 | 32650 | 32650 | 32600 | 110 |
| 611 | 20230727 | 091100 | 268278550 | 32650 | 32550 | 32650 | 32550 | 950 |
| 612 | 20230727 | 091000 | 237312550 | 32600 | 32600 | 32650 | 32600 | 410 |
| 613 | 20230727 | 090900 | 223946500 | 32600 | 32500 | 32600 | 32450 | 176 |
| 614 | 20230727 | 090800 | 218220100 | 32500 | 32550 | 32600 | 32500 | 438 |
| 615 | 20230727 | 090700 | 203976450 | 32500 | 32550 | 32600 | 32500 | 285 |
| 616 | 20230727 | 090600 | 194699650 | 32600 | 32550 | 32600 | 32500 | 332 |
| 617 | 20230727 | 090500 | 183892100 | 32550 | 32550 | 32600 | 32550 | 149 |
| 618 | 20230727 | 090400 | 179040400 | 32600 | 32600 | 32600 | 32450 | 2384 |
| 619 | 20230727 | 090300 | 101481200 | 32550 | 32500 | 32600 | 32500 | 882 |
| 620 | 20230727 | 090200 | 72770350 | 32550 | 32400 | 32550 | 32350 | 409 |
| 621 | 20230727 | 090100 | 59490300 | 32350 | 32400 | 32450 | 32350 | 344 |
| 622 | 20230727 | 090000 | 48353100 | 32350 | 32200 | 32400 | 32200 | 1498 |