33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 3 | 20230728 | 191700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230728 | 191600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230728 | 191500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230728 | 191400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230728 | 191300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230728 | 191200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230728 | 191100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230728 | 191000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230728 | 190900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230728 | 190800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230728 | 190700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230728 | 190600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230728 | 190500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230728 | 190400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230728 | 190300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230728 | 190200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230728 | 190100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230728 | 190000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230728 | 185900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230728 | 185800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230728 | 185700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230728 | 185600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230728 | 185500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230728 | 185400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230728 | 185300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230728 | 185200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230728 | 185100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230728 | 185000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230728 | 184900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230728 | 184800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 33 | 20230728 | 184700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230728 | 184600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230728 | 184500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230728 | 184400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230728 | 184300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230728 | 184200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230728 | 184100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230728 | 184000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230728 | 183900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230728 | 183800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230728 | 183700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230728 | 183600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230728 | 183500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230728 | 183400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230728 | 183300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230728 | 183200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230728 | 183100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230728 | 183000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230728 | 182900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230728 | 182800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230728 | 182700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230728 | 182600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230728 | 182500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230728 | 182400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230728 | 182300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230728 | 182200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230728 | 182100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230728 | 182000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230728 | 181900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230728 | 181800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 63 | 20230728 | 181700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230728 | 181600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230728 | 181500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230728 | 181400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230728 | 181300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230728 | 181200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230728 | 181100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230728 | 181000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230728 | 180900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230728 | 180800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230728 | 180700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230728 | 180600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230728 | 180500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230728 | 180400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230728 | 180300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230728 | 180200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230728 | 180100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230728 | 180000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230728 | 175900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230728 | 175800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230728 | 175700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230728 | 175600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230728 | 175500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230728 | 175400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230728 | 175300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230728 | 175200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230728 | 175100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230728 | 175000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230728 | 174900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230728 | 174800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 93 | 20230728 | 174700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230728 | 174600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230728 | 174500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230728 | 174400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230728 | 174300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230728 | 174200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230728 | 174100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230728 | 174000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230728 | 173900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230728 | 173800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230728 | 173700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230728 | 173600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230728 | 173500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230728 | 173400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230728 | 173300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230728 | 173200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230728 | 173100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230728 | 173000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230728 | 172900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230728 | 172800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230728 | 172700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230728 | 172600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230728 | 172500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230728 | 172400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230728 | 172300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230728 | 172200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230728 | 172100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230728 | 172000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230728 | 171900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230728 | 171800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 123 | 20230728 | 171700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230728 | 171600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230728 | 171500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230728 | 171400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230728 | 171300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230728 | 171200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230728 | 171100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230728 | 171000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230728 | 170900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230728 | 170800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230728 | 170700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230728 | 170600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230728 | 170500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230728 | 170400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230728 | 170300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230728 | 170200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230728 | 170100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230728 | 170000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230728 | 165900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230728 | 165800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230728 | 165700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230728 | 165600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230728 | 165500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230728 | 165400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230728 | 165300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230728 | 165200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230728 | 165100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230728 | 165000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230728 | 164900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230728 | 164800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 153 | 20230728 | 164700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230728 | 164600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230728 | 164500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230728 | 164400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230728 | 164300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230728 | 164200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230728 | 164100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230728 | 164000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230728 | 163900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230728 | 163800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230728 | 163700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230728 | 163600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230728 | 163500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230728 | 163400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230728 | 163300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230728 | 163200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230728 | 163100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230728 | 163000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230728 | 162900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230728 | 162800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230728 | 162700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230728 | 162600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230728 | 162500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230728 | 162400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230728 | 162300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230728 | 162200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230728 | 162100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230728 | 162000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230728 | 161900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230728 | 161800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 183 | 20230728 | 161700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230728 | 161600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230728 | 161500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230728 | 161400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230728 | 161300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230728 | 161200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230728 | 161100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230728 | 161000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230728 | 160900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230728 | 160800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230728 | 160700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230728 | 160600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230728 | 160500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230728 | 160400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230728 | 160300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230728 | 160200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230728 | 160100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230728 | 160000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230728 | 155900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230728 | 155800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230728 | 155700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230728 | 155600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230728 | 155500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230728 | 155400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230728 | 155300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230728 | 155200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230728 | 155100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230728 | 155000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230728 | 154900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230728 | 154800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 213 | 20230728 | 154700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230728 | 154600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230728 | 154500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20230728 | 154400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230728 | 154300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230728 | 154200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230728 | 154100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230728 | 154000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20230728 | 153900 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20230728 | 153800 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20230728 | 153700 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20230728 | 153600 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20230728 | 153500 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20230728 | 153400 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20230728 | 153300 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20230728 | 153200 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20230728 | 153100 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20230728 | 153000 | 7995123450 | 28850 | 28850 | 28850 | 28850 | 4582 |
| 231 | 20230728 | 152900 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20230728 | 152800 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20230728 | 152700 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20230728 | 152600 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20230728 | 152500 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20230728 | 152400 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20230728 | 152300 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20230728 | 152200 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20230728 | 152100 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20230728 | 152000 | 7862932750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20230728 | 151900 | 7862932750 | 28900 | 28900 | 28900 | 28850 | 1260 |
| 242 | 20230728 | 151800 | 7826555250 | 28850 | 28900 | 28900 | 28850 | 1446 |
| 243 | 20230728 | 151700 | 7784822000 | 28850 | 28950 | 28950 | 28800 | 4296 |
| 244 | 20230728 | 151600 | 7660724550 | 28950 | 28900 | 28950 | 28900 | 934 |
| 245 | 20230728 | 151500 | 7633690250 | 28900 | 28900 | 28900 | 28850 | 1539 |
| 246 | 20230728 | 151400 | 7589217000 | 28900 | 28900 | 28900 | 28850 | 401 |
| 247 | 20230728 | 151300 | 7577629800 | 28900 | 28900 | 28900 | 28850 | 230 |
| 248 | 20230728 | 151200 | 7570983250 | 28900 | 28900 | 28900 | 28850 | 839 |
| 249 | 20230728 | 151100 | 7546737250 | 28900 | 28900 | 28900 | 28850 | 2042 |
| 250 | 20230728 | 151000 | 7487731000 | 28900 | 28850 | 28900 | 28850 | 668 |
| 251 | 20230728 | 150900 | 7468450750 | 28850 | 28900 | 28900 | 28850 | 338 |
| 252 | 20230728 | 150800 | 7458683400 | 28900 | 28900 | 28900 | 28850 | 209 |
| 253 | 20230728 | 150700 | 7452648600 | 28850 | 28850 | 28850 | 28850 | 337 |
| 254 | 20230728 | 150600 | 7442926150 | 28850 | 28850 | 28850 | 28850 | 585 |
| 255 | 20230728 | 150500 | 7426048900 | 28800 | 28850 | 28850 | 28800 | 1801 |
| 256 | 20230728 | 150400 | 7374116850 | 28850 | 28900 | 28900 | 28850 | 617 |
| 257 | 20230728 | 150300 | 7356309550 | 28900 | 28850 | 28900 | 28850 | 119 |
| 258 | 20230728 | 150200 | 7352872950 | 28850 | 28850 | 28850 | 28850 | 367 |
| 259 | 20230728 | 150100 | 7342285000 | 28850 | 28900 | 28900 | 28850 | 692 |
| 260 | 20230728 | 150000 | 7322313400 | 28850 | 28850 | 28850 | 28800 | 754 |
| 261 | 20230728 | 145900 | 7300577000 | 28800 | 28850 | 28850 | 28800 | 1103 |
| 262 | 20230728 | 145800 | 7268763600 | 28850 | 28850 | 28850 | 28850 | 76 |
| 263 | 20230728 | 145700 | 7266571000 | 28800 | 28850 | 28850 | 28800 | 898 |
| 264 | 20230728 | 145600 | 7240701800 | 28850 | 28850 | 28850 | 28800 | 642 |
| 265 | 20230728 | 145500 | 7222208350 | 28850 | 28800 | 28850 | 28800 | 310 |
| 266 | 20230728 | 145400 | 7213273000 | 28850 | 28850 | 28850 | 28850 | 100 |
| 267 | 20230728 | 145300 | 7210388000 | 28850 | 28800 | 28850 | 28800 | 56 |
| 268 | 20230728 | 145200 | 7208775100 | 28800 | 28800 | 28850 | 28800 | 456 |
| 269 | 20230728 | 145100 | 7195642250 | 28800 | 28800 | 28800 | 28750 | 1307 |
| 270 | 20230728 | 145000 | 7158025200 | 28750 | 28800 | 28800 | 28750 | 590 |
| 271 | 20230728 | 144900 | 7141062650 | 28800 | 28800 | 28800 | 28750 | 436 |
| 272 | 20230728 | 144800 | 7128522850 | 28800 | 28750 | 28800 | 28750 | 393 |
| 273 | 20230728 | 144700 | 7117212600 | 28750 | 28850 | 28850 | 28750 | 2384 |
| 274 | 20230728 | 144600 | 7048556800 | 28850 | 28850 | 28850 | 28800 | 135 |
| 275 | 20230728 | 144500 | 7044664500 | 28850 | 28850 | 28850 | 28800 | 295 |
| 276 | 20230728 | 144400 | 7036161900 | 28850 | 28800 | 28850 | 28800 | 213 |
| 277 | 20230728 | 144300 | 7030020450 | 28850 | 28800 | 28850 | 28800 | 348 |
| 278 | 20230728 | 144200 | 7019989800 | 28850 | 28850 | 28850 | 28850 | 160 |
| 279 | 20230728 | 144100 | 7015373800 | 28850 | 28850 | 28850 | 28850 | 228 |
| 280 | 20230728 | 144000 | 7008796000 | 28800 | 28850 | 28850 | 28800 | 514 |
| 281 | 20230728 | 143900 | 6993975300 | 28850 | 28850 | 28850 | 28850 | 44 |
| 282 | 20230728 | 143800 | 6992705900 | 28800 | 28850 | 28850 | 28800 | 703 |
| 283 | 20230728 | 143700 | 6972458800 | 28850 | 28850 | 28850 | 28800 | 320 |
| 284 | 20230728 | 143600 | 6963231100 | 28800 | 28800 | 28800 | 28800 | 163 |
| 285 | 20230728 | 143500 | 6958536700 | 28800 | 28850 | 28850 | 28800 | 147 |
| 286 | 20230728 | 143400 | 6954297900 | 28800 | 28800 | 28800 | 28800 | 35 |
| 287 | 20230728 | 143300 | 6953289900 | 28800 | 28850 | 28850 | 28800 | 275 |
| 288 | 20230728 | 143200 | 6945364250 | 28850 | 28850 | 28850 | 28800 | 106 |
| 289 | 20230728 | 143100 | 6942307200 | 28850 | 28800 | 28850 | 28800 | 275 |
| 290 | 20230728 | 143000 | 6934387150 | 28800 | 28850 | 28850 | 28800 | 141 |
| 291 | 20230728 | 142900 | 6930325950 | 28850 | 28850 | 28850 | 28750 | 115 |
| 292 | 20230728 | 142800 | 6927016300 | 28750 | 28850 | 28850 | 28750 | 326 |
| 293 | 20230728 | 142700 | 6917643700 | 28750 | 28800 | 28850 | 28750 | 574 |
| 294 | 20230728 | 142600 | 6901132100 | 28800 | 28750 | 28800 | 28750 | 990 |
| 295 | 20230728 | 142500 | 6872659500 | 28750 | 28850 | 28850 | 28750 | 218 |
| 296 | 20230728 | 142400 | 6866386600 | 28800 | 28800 | 28800 | 28750 | 554 |
| 297 | 20230728 | 142300 | 6850443650 | 28800 | 28850 | 28850 | 28750 | 193 |
| 298 | 20230728 | 142200 | 6844889300 | 28800 | 28750 | 28800 | 28750 | 334 |
| 299 | 20230728 | 142100 | 6835278350 | 28750 | 28750 | 28800 | 28750 | 588 |
| 300 | 20230728 | 142000 | 6818364350 | 28750 | 28750 | 28750 | 28750 | 164 |
| 301 | 20230728 | 141900 | 6813649350 | 28750 | 28800 | 28850 | 28750 | 644 |
| 302 | 20230728 | 141800 | 6795120750 | 28800 | 28750 | 28800 | 28750 | 372 |
| 303 | 20230728 | 141700 | 6784420550 | 28800 | 28800 | 28850 | 28750 | 601 |
| 304 | 20230728 | 141600 | 6767119850 | 28800 | 28800 | 28800 | 28800 | 743 |
| 305 | 20230728 | 141500 | 6745721450 | 28800 | 28800 | 28800 | 28800 | 1041 |
| 306 | 20230728 | 141400 | 6715740650 | 28750 | 28800 | 28800 | 28750 | 873 |
| 307 | 20230728 | 141300 | 6690636750 | 28800 | 28800 | 28800 | 28800 | 174 |
| 308 | 20230728 | 141200 | 6685625550 | 28800 | 28800 | 28800 | 28750 | 233 |
| 309 | 20230728 | 141100 | 6678923300 | 28750 | 28800 | 28800 | 28750 | 2084 |
| 310 | 20230728 | 141000 | 6618913400 | 28800 | 28800 | 28850 | 28800 | 141 |
| 311 | 20230728 | 140900 | 6614851600 | 28750 | 28800 | 28800 | 28750 | 1094 |
| 312 | 20230728 | 140800 | 6583352500 | 28800 | 28800 | 28800 | 28800 | 102 |
| 313 | 20230728 | 140700 | 6580414900 | 28850 | 28800 | 28850 | 28800 | 1287 |
| 314 | 20230728 | 140600 | 6543343050 | 28850 | 28850 | 28850 | 28800 | 806 |
| 315 | 20230728 | 140500 | 6520123450 | 28900 | 28850 | 28900 | 28800 | 698 |
| 316 | 20230728 | 140400 | 6500000950 | 28850 | 28850 | 28850 | 28850 | 598 |
| 317 | 20230728 | 140300 | 6482748650 | 28850 | 28900 | 28900 | 28850 | 222 |
| 318 | 20230728 | 140200 | 6476343900 | 28800 | 28850 | 28900 | 28800 | 1259 |
| 319 | 20230728 | 140100 | 6440024050 | 28900 | 28900 | 28900 | 28900 | 150 |
| 320 | 20230728 | 140000 | 6435689050 | 28900 | 28900 | 28900 | 28850 | 323 |
| 321 | 20230728 | 135900 | 6426370000 | 28900 | 28850 | 28900 | 28850 | 642 |
| 322 | 20230728 | 135800 | 6407843400 | 28850 | 28850 | 28850 | 28800 | 343 |
| 323 | 20230728 | 135700 | 6397958500 | 28800 | 28850 | 28850 | 28800 | 208 |
| 324 | 20230728 | 135600 | 6391965800 | 28850 | 28850 | 28850 | 28850 | 26 |
| 325 | 20230728 | 135500 | 6391215700 | 28900 | 28850 | 28900 | 28800 | 5430 |
| 326 | 20230728 | 135400 | 6234622650 | 28900 | 28850 | 28900 | 28850 | 75 |
| 327 | 20230728 | 135300 | 6232457150 | 28900 | 28850 | 28900 | 28850 | 400 |
| 328 | 20230728 | 135200 | 6220914850 | 28850 | 28900 | 28900 | 28850 | 74 |
| 329 | 20230728 | 135100 | 6218778750 | 28850 | 28900 | 28900 | 28850 | 3 |
| 330 | 20230728 | 135000 | 6218692150 | 28900 | 28900 | 28900 | 28850 | 404 |
| 331 | 20230728 | 134900 | 6207024700 | 28900 | 28850 | 28900 | 28850 | 201 |
| 332 | 20230728 | 134800 | 6201217300 | 28850 | 28900 | 28900 | 28850 | 202 |
| 333 | 20230728 | 134700 | 6195387600 | 28900 | 28900 | 28900 | 28900 | 352 |
| 334 | 20230728 | 134600 | 6185214800 | 28900 | 28850 | 28900 | 28850 | 1631 |
| 335 | 20230728 | 134500 | 6138087050 | 28850 | 28900 | 28900 | 28850 | 72 |
| 336 | 20230728 | 134400 | 6136009600 | 28900 | 28900 | 28900 | 28900 | 385 |
| 337 | 20230728 | 134300 | 6124883100 | 28900 | 28900 | 28900 | 28850 | 356 |
| 338 | 20230728 | 134200 | 6114607700 | 28850 | 28900 | 28900 | 28850 | 218 |
| 339 | 20230728 | 134100 | 6108314250 | 28900 | 28900 | 28900 | 28850 | 376 |
| 340 | 20230728 | 134000 | 6097450500 | 28900 | 28900 | 28900 | 28900 | 13 |
| 341 | 20230728 | 133900 | 6097074800 | 28900 | 28900 | 28900 | 28900 | 69 |
| 342 | 20230728 | 133800 | 6095080700 | 28850 | 28900 | 28900 | 28850 | 326 |
| 343 | 20230728 | 133700 | 6085672350 | 28900 | 28900 | 28900 | 28900 | 70 |
| 344 | 20230728 | 133600 | 6083649350 | 28900 | 28950 | 28950 | 28850 | 482 |
| 345 | 20230728 | 133500 | 6069720500 | 28950 | 28950 | 28950 | 28950 | 4 |
| 346 | 20230728 | 133400 | 6069604700 | 28900 | 28900 | 28900 | 28850 | 1687 |
| 347 | 20230728 | 133300 | 6020863200 | 28850 | 28850 | 28900 | 28850 | 145 |
| 348 | 20230728 | 133200 | 6016676900 | 28850 | 28850 | 28850 | 28850 | 7 |
| 349 | 20230728 | 133100 | 6016474950 | 28850 | 28900 | 28900 | 28850 | 317 |
| 350 | 20230728 | 133000 | 6007321850 | 28900 | 28850 | 28900 | 28850 | 47 |
| 351 | 20230728 | 132900 | 6005965550 | 28900 | 28850 | 28900 | 28850 | 283 |
| 352 | 20230728 | 132800 | 5997794950 | 28850 | 28850 | 28850 | 28850 | 100 |
| 353 | 20230728 | 132700 | 5994909950 | 28850 | 28900 | 28900 | 28850 | 122 |
| 354 | 20230728 | 132600 | 5991387750 | 28850 | 28900 | 28900 | 28850 | 520 |
| 355 | 20230728 | 132500 | 5976367900 | 28900 | 28850 | 28900 | 28850 | 1017 |
| 356 | 20230728 | 132400 | 5946976700 | 28850 | 28900 | 28900 | 28850 | 184 |
| 357 | 20230728 | 132300 | 5941667800 | 28900 | 28850 | 28900 | 28850 | 75 |
| 358 | 20230728 | 132200 | 5939503050 | 28850 | 28850 | 28850 | 28850 | 504 |
| 359 | 20230728 | 132100 | 5924962650 | 28900 | 28850 | 28900 | 28850 | 628 |
| 360 | 20230728 | 132000 | 5906844250 | 28850 | 28850 | 28850 | 28850 | 1522 |
| 361 | 20230728 | 131900 | 5862934550 | 28850 | 28900 | 28900 | 28850 | 172 |
| 362 | 20230728 | 131800 | 5857971850 | 28850 | 28850 | 28850 | 28850 | 80 |
| 363 | 20230728 | 131700 | 5855663850 | 28850 | 28900 | 28900 | 28850 | 536 |
| 364 | 20230728 | 131600 | 5840200150 | 28900 | 28900 | 28900 | 28900 | 363 |
| 365 | 20230728 | 131500 | 5829709450 | 28900 | 28850 | 28900 | 28850 | 319 |
| 366 | 20230728 | 131400 | 5820501250 | 28850 | 28850 | 28900 | 28850 | 583 |
| 367 | 20230728 | 131300 | 5803666700 | 28900 | 28850 | 28900 | 28850 | 33 |
| 368 | 20230728 | 131200 | 5802714600 | 28850 | 28850 | 28850 | 28850 | 199 |
| 369 | 20230728 | 131100 | 5796973450 | 28850 | 28900 | 28900 | 28850 | 698 |
| 370 | 20230728 | 131000 | 5776830350 | 28900 | 28900 | 28900 | 28900 | 496 |
| 371 | 20230728 | 130900 | 5762495950 | 28950 | 28900 | 28950 | 28900 | 105 |
| 372 | 20230728 | 130800 | 5759459150 | 28950 | 28950 | 28950 | 28900 | 29 |
| 373 | 20230728 | 130700 | 5758620850 | 28950 | 28900 | 28950 | 28900 | 213 |
| 374 | 20230728 | 130600 | 5752464650 | 28900 | 28900 | 28900 | 28900 | 10 |
| 375 | 20230728 | 130500 | 5752175650 | 28900 | 28950 | 28950 | 28900 | 1163 |
| 376 | 20230728 | 130400 | 5718523950 | 28950 | 29000 | 29000 | 28950 | 646 |
| 377 | 20230728 | 130300 | 5699791300 | 29050 | 29000 | 29050 | 29000 | 164 |
| 378 | 20230728 | 130200 | 5695035200 | 29000 | 29050 | 29050 | 29000 | 154 |
| 379 | 20230728 | 130100 | 5690569150 | 29050 | 29050 | 29050 | 28950 | 702 |
| 380 | 20230728 | 130000 | 5670191700 | 29050 | 29050 | 29050 | 29000 | 274 |
| 381 | 20230728 | 125900 | 5662241700 | 29000 | 29000 | 29000 | 29000 | 42 |
| 382 | 20230728 | 125800 | 5661023700 | 29000 | 29000 | 29000 | 29000 | 271 |
| 383 | 20230728 | 125700 | 5653164700 | 29000 | 29000 | 29000 | 29000 | 76 |
| 384 | 20230728 | 125600 | 5650960700 | 29000 | 29000 | 29000 | 28950 | 176 |
| 385 | 20230728 | 125500 | 5645856950 | 28950 | 29050 | 29050 | 28950 | 127 |
| 386 | 20230728 | 125400 | 5642171250 | 29050 | 29050 | 29050 | 29050 | 321 |
| 387 | 20230728 | 125300 | 5632846200 | 29000 | 28950 | 29000 | 28900 | 714 |
| 388 | 20230728 | 125200 | 5612161100 | 29000 | 29000 | 29000 | 29000 | 223 |
| 389 | 20230728 | 125100 | 5605694100 | 29000 | 28950 | 29000 | 28950 | 191 |
| 390 | 20230728 | 125000 | 5600163200 | 29000 | 29050 | 29050 | 28850 | 17978 |
| 391 | 20230728 | 124900 | 5080943850 | 29150 | 29150 | 29150 | 29150 | 100 |
| 392 | 20230728 | 124800 | 5078028850 | 29100 | 29100 | 29150 | 29100 | 273 |
| 393 | 20230728 | 124700 | 5070079300 | 29050 | 29100 | 29100 | 29050 | 853 |
| 394 | 20230728 | 124600 | 5045261000 | 29100 | 29100 | 29100 | 29100 | 178 |
| 395 | 20230728 | 124500 | 5040081200 | 29100 | 29150 | 29150 | 29100 | 224 |
| 396 | 20230728 | 124400 | 5033551700 | 29150 | 29250 | 29250 | 29150 | 377 |
| 397 | 20230728 | 124300 | 5022561500 | 29150 | 29200 | 29200 | 29150 | 411 |
| 398 | 20230728 | 124200 | 5010568400 | 29200 | 29200 | 29200 | 29200 | 390 |
| 399 | 20230728 | 124100 | 4999180400 | 29200 | 29200 | 29200 | 29200 | 188 |
| 400 | 20230728 | 124000 | 4993690800 | 29200 | 29200 | 29200 | 29200 | 3 |
| 401 | 20230728 | 123900 | 4993603200 | 29200 | 29200 | 29200 | 29200 | 1951 |
| 402 | 20230728 | 123800 | 4936634000 | 29200 | 29200 | 29200 | 29200 | 937 |
| 403 | 20230728 | 123700 | 4909273600 | 29200 | 29200 | 29200 | 29150 | 617 |
| 404 | 20230728 | 123600 | 4891262700 | 29150 | 29150 | 29200 | 29150 | 826 |
| 405 | 20230728 | 123500 | 4867168450 | 29150 | 29200 | 29200 | 29150 | 684 |
| 406 | 20230728 | 123400 | 4847206000 | 29200 | 29250 | 29250 | 29200 | 662 |
| 407 | 20230728 | 123300 | 4827875500 | 29250 | 29250 | 29250 | 29200 | 385 |
| 408 | 20230728 | 123200 | 4816633250 | 29250 | 29200 | 29250 | 29200 | 198 |
| 409 | 20230728 | 123100 | 4810851400 | 29200 | 29200 | 29200 | 29200 | 559 |
| 410 | 20230728 | 123000 | 4794528600 | 29200 | 29200 | 29200 | 29150 | 2281 |
| 411 | 20230728 | 122900 | 4727973400 | 29150 | 29100 | 29150 | 29100 | 2369 |
| 412 | 20230728 | 122800 | 4658937150 | 29100 | 29150 | 29150 | 29100 | 1309 |
| 413 | 20230728 | 122700 | 4620798150 | 29200 | 29200 | 29200 | 29200 | 440 |
| 414 | 20230728 | 122600 | 4607950150 | 29200 | 29250 | 29250 | 29200 | 3487 |
| 415 | 20230728 | 122500 | 4506067950 | 29250 | 29250 | 29250 | 29200 | 1001 |
| 416 | 20230728 | 122400 | 4476788900 | 29250 | 29250 | 29300 | 29250 | 3233 |
| 417 | 20230728 | 122300 | 4382194650 | 29250 | 29300 | 29300 | 29200 | 1828 |
| 418 | 20230728 | 122200 | 4328721300 | 29250 | 29350 | 29350 | 29250 | 1069 |
| 419 | 20230728 | 122100 | 4297407600 | 29350 | 29300 | 29350 | 29250 | 6089 |
| 420 | 20230728 | 122000 | 4118924750 | 29300 | 29250 | 29300 | 29200 | 3174 |
| 421 | 20230728 | 121900 | 4026084900 | 29250 | 29250 | 29250 | 29200 | 1271 |
| 422 | 20230728 | 121800 | 3988913950 | 29250 | 29150 | 29250 | 29150 | 2612 |
| 423 | 20230728 | 121700 | 3912646800 | 29100 | 29150 | 29150 | 29100 | 1620 |
| 424 | 20230728 | 121600 | 3865449450 | 29150 | 29100 | 29150 | 29100 | 1398 |
| 425 | 20230728 | 121500 | 3824765050 | 29100 | 29000 | 29100 | 28950 | 2264 |
| 426 | 20230728 | 121400 | 3759044200 | 29000 | 29000 | 29000 | 29000 | 5 |
| 427 | 20230728 | 121300 | 3758899200 | 29000 | 29000 | 29000 | 29000 | 8 |
| 428 | 20230728 | 121200 | 3758667200 | 29000 | 29000 | 29000 | 29000 | 101 |
| 429 | 20230728 | 121100 | 3755738200 | 29000 | 29050 | 29050 | 28950 | 49 |
| 430 | 20230728 | 121000 | 3754318750 | 29000 | 29000 | 29000 | 29000 | 162 |
| 431 | 20230728 | 120900 | 3749620750 | 29000 | 29000 | 29000 | 29000 | 20 |
| 432 | 20230728 | 120800 | 3749040750 | 29000 | 29000 | 29000 | 29000 | 202 |
| 433 | 20230728 | 120700 | 3743182750 | 29000 | 29000 | 29000 | 29000 | 40 |
| 434 | 20230728 | 120600 | 3742022750 | 29000 | 29000 | 29000 | 29000 | 819 |
| 435 | 20230728 | 120500 | 3718271750 | 28900 | 29000 | 29000 | 28900 | 237 |
| 436 | 20230728 | 120400 | 3711418700 | 29000 | 29000 | 29000 | 29000 | 173 |
| 437 | 20230728 | 120300 | 3706401700 | 29000 | 28900 | 29000 | 28900 | 853 |
| 438 | 20230728 | 120200 | 3681741600 | 29000 | 28850 | 29000 | 28850 | 129 |
| 439 | 20230728 | 120100 | 3678007600 | 29000 | 28950 | 29000 | 28900 | 2512 |
| 440 | 20230728 | 120000 | 3605317300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 441 | 20230728 | 115900 | 3605317300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 442 | 20230728 | 115800 | 3605317300 | 28950 | 28950 | 28950 | 28950 | 501 |
| 443 | 20230728 | 115700 | 3590813350 | 28950 | 28950 | 28950 | 28950 | 220 |
| 444 | 20230728 | 115600 | 3584444350 | 28950 | 29000 | 29000 | 28950 | 639 |
| 445 | 20230728 | 115500 | 3565942800 | 28950 | 28950 | 28950 | 28950 | 1 |
| 446 | 20230728 | 115400 | 3565913850 | 28950 | 29000 | 29000 | 28950 | 21 |
| 447 | 20230728 | 115300 | 3565305750 | 28950 | 29000 | 29000 | 28950 | 318 |
| 448 | 20230728 | 115200 | 3556091850 | 28950 | 28950 | 28950 | 28950 | 236 |
| 449 | 20230728 | 115100 | 3549259650 | 28950 | 29000 | 29000 | 28950 | 187 |
| 450 | 20230728 | 115000 | 3543845800 | 29000 | 29000 | 29000 | 29000 | 0 |
| 451 | 20230728 | 114900 | 3543845800 | 29000 | 29000 | 29000 | 29000 | 21 |
| 452 | 20230728 | 114800 | 3543236800 | 29000 | 29000 | 29000 | 29000 | 281 |
| 453 | 20230728 | 114700 | 3535087800 | 28950 | 29000 | 29000 | 28950 | 126 |
| 454 | 20230728 | 114600 | 3531433850 | 28950 | 29000 | 29000 | 28950 | 212 |
| 455 | 20230728 | 114500 | 3525294000 | 28950 | 29000 | 29000 | 28950 | 104 |
| 456 | 20230728 | 114400 | 3522279000 | 29000 | 29000 | 29000 | 28950 | 768 |
| 457 | 20230728 | 114300 | 3500015150 | 29000 | 29000 | 29000 | 29000 | 1 |
| 458 | 20230728 | 114200 | 3499986150 | 29000 | 29000 | 29000 | 29000 | 30 |
| 459 | 20230728 | 114100 | 3499116150 | 28950 | 29000 | 29000 | 28950 | 1034 |
| 460 | 20230728 | 114000 | 3469138250 | 28950 | 28950 | 28950 | 28950 | 150 |
| 461 | 20230728 | 113900 | 3464795750 | 28950 | 28950 | 28950 | 28950 | 223 |
| 462 | 20230728 | 113800 | 3458339900 | 28950 | 28950 | 28950 | 28950 | 300 |
| 463 | 20230728 | 113700 | 3449654900 | 28950 | 28950 | 29000 | 28950 | 256 |
| 464 | 20230728 | 113600 | 3442239250 | 29000 | 29000 | 29000 | 29000 | 31 |
| 465 | 20230728 | 113500 | 3441340250 | 28950 | 29000 | 29000 | 28950 | 859 |
| 466 | 20230728 | 113400 | 3416434150 | 29000 | 29050 | 29050 | 29000 | 361 |
| 467 | 20230728 | 113300 | 3405960750 | 29050 | 29000 | 29050 | 29000 | 63 |
| 468 | 20230728 | 113200 | 3404133650 | 29000 | 29000 | 29000 | 28950 | 389 |
| 469 | 20230728 | 113100 | 3392860800 | 29000 | 29000 | 29050 | 29000 | 35 |
| 470 | 20230728 | 113000 | 3391845550 | 29000 | 28900 | 29000 | 28900 | 594 |
| 471 | 20230728 | 112900 | 3374635750 | 28950 | 28950 | 28950 | 28950 | 2575 |
| 472 | 20230728 | 112800 | 3300089500 | 28950 | 28950 | 28950 | 28950 | 200 |
| 473 | 20230728 | 112700 | 3294299500 | 28900 | 28900 | 28950 | 28900 | 755 |
| 474 | 20230728 | 112600 | 3272478400 | 28900 | 28850 | 28900 | 28850 | 111 |
| 475 | 20230728 | 112500 | 3269276000 | 28850 | 28850 | 28850 | 28850 | 162 |
| 476 | 20230728 | 112400 | 3264602300 | 28900 | 28900 | 28900 | 28900 | 52 |
| 477 | 20230728 | 112300 | 3263099500 | 28900 | 28900 | 28900 | 28900 | 374 |
| 478 | 20230728 | 112200 | 3252290900 | 28900 | 28950 | 28950 | 28900 | 177 |
| 479 | 20230728 | 112100 | 3247175550 | 28900 | 28900 | 28900 | 28900 | 55 |
| 480 | 20230728 | 112000 | 3245586050 | 28900 | 28900 | 28950 | 28900 | 542 |
| 481 | 20230728 | 111900 | 3229908250 | 28900 | 28850 | 28900 | 28850 | 1570 |
| 482 | 20230728 | 111800 | 3184554750 | 28850 | 28800 | 28850 | 28800 | 333 |
| 483 | 20230728 | 111700 | 3174955850 | 28800 | 28850 | 28850 | 28800 | 107 |
| 484 | 20230728 | 111600 | 3171874150 | 28850 | 28850 | 28850 | 28850 | 1 |
| 485 | 20230728 | 111500 | 3171845300 | 28850 | 28850 | 28850 | 28850 | 155 |
| 486 | 20230728 | 111400 | 3167373550 | 28850 | 28800 | 28850 | 28800 | 402 |
| 487 | 20230728 | 111300 | 3155780850 | 28800 | 28850 | 28850 | 28800 | 306 |
| 488 | 20230728 | 111200 | 3146968000 | 28850 | 28800 | 28850 | 28800 | 324 |
| 489 | 20230728 | 111100 | 3137624100 | 28850 | 28850 | 28850 | 28800 | 282 |
| 490 | 20230728 | 111000 | 3129489700 | 28800 | 28800 | 28850 | 28800 | 866 |
| 491 | 20230728 | 110900 | 3104535250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 492 | 20230728 | 110800 | 3104535250 | 28800 | 28750 | 28800 | 28750 | 615 |
| 493 | 20230728 | 110700 | 3086834850 | 28800 | 28800 | 28800 | 28800 | 34 |
| 494 | 20230728 | 110600 | 3085855650 | 28800 | 28800 | 28800 | 28800 | 154 |
| 495 | 20230728 | 110500 | 3081420450 | 28850 | 28800 | 28850 | 28800 | 684 |
| 496 | 20230728 | 110400 | 3061721200 | 28800 | 28800 | 28800 | 28800 | 27 |
| 497 | 20230728 | 110300 | 3060943600 | 28800 | 28850 | 28850 | 28800 | 774 |
| 498 | 20230728 | 110200 | 3038652350 | 28850 | 28850 | 28850 | 28850 | 15 |
| 499 | 20230728 | 110100 | 3038219600 | 28800 | 28800 | 28800 | 28800 | 204 |
| 500 | 20230728 | 110000 | 3032344400 | 28800 | 28800 | 28800 | 28800 | 40 |
| 501 | 20230728 | 105900 | 3031192400 | 28800 | 28800 | 28800 | 28800 | 168 |
| 502 | 20230728 | 105800 | 3026354000 | 28800 | 28800 | 28800 | 28800 | 10 |
| 503 | 20230728 | 105700 | 3026066000 | 28800 | 28750 | 28800 | 28750 | 29 |
| 504 | 20230728 | 105600 | 3025232100 | 28850 | 28850 | 28850 | 28800 | 177 |
| 505 | 20230728 | 105500 | 3020133750 | 28800 | 28800 | 28800 | 28800 | 63 |
| 506 | 20230728 | 105400 | 3018319350 | 28850 | 28800 | 28850 | 28750 | 688 |
| 507 | 20230728 | 105300 | 2998502400 | 28800 | 28800 | 28800 | 28800 | 143 |
| 508 | 20230728 | 105200 | 2994384000 | 28800 | 28850 | 28850 | 28800 | 806 |
| 509 | 20230728 | 105100 | 2971171150 | 28850 | 28750 | 28850 | 28750 | 714 |
| 510 | 20230728 | 105000 | 2950608400 | 28800 | 28800 | 28800 | 28800 | 11 |
| 511 | 20230728 | 104900 | 2950291600 | 28800 | 28800 | 28800 | 28800 | 68 |
| 512 | 20230728 | 104800 | 2948333200 | 28800 | 28800 | 28800 | 28800 | 36 |
| 513 | 20230728 | 104700 | 2947296400 | 28750 | 28750 | 28800 | 28750 | 242 |
| 514 | 20230728 | 104600 | 2940337950 | 28800 | 28800 | 28800 | 28800 | 205 |
| 515 | 20230728 | 104500 | 2934433950 | 28800 | 28800 | 28800 | 28800 | 265 |
| 516 | 20230728 | 104400 | 2926801950 | 28750 | 28800 | 28800 | 28750 | 212 |
| 517 | 20230728 | 104300 | 2920704950 | 28800 | 28750 | 28800 | 28750 | 115 |
| 518 | 20230728 | 104200 | 2917394950 | 28800 | 28850 | 28850 | 28750 | 217 |
| 519 | 20230728 | 104100 | 2911151300 | 28850 | 28800 | 28850 | 28750 | 1349 |
| 520 | 20230728 | 104000 | 2872343550 | 28800 | 28800 | 28800 | 28750 | 353 |
| 521 | 20230728 | 103900 | 2862182150 | 28800 | 28800 | 28800 | 28800 | 1011 |
| 522 | 20230728 | 103800 | 2833065350 | 28800 | 28850 | 28850 | 28800 | 6 |
| 523 | 20230728 | 103700 | 2832892500 | 28850 | 28850 | 28850 | 28850 | 497 |
| 524 | 20230728 | 103600 | 2818554050 | 28850 | 28850 | 28850 | 28850 | 16 |
| 525 | 20230728 | 103500 | 2818092450 | 28850 | 28850 | 28850 | 28800 | 350 |
| 526 | 20230728 | 103400 | 2808003550 | 28850 | 28800 | 28850 | 28800 | 75 |
| 527 | 20230728 | 103300 | 2805841300 | 28850 | 28850 | 28850 | 28850 | 419 |
| 528 | 20230728 | 103200 | 2793753150 | 28800 | 28850 | 28850 | 28800 | 480 |
| 529 | 20230728 | 103100 | 2779913450 | 28850 | 28850 | 28850 | 28850 | 341 |
| 530 | 20230728 | 103000 | 2770075600 | 28850 | 28850 | 28850 | 28800 | 256 |
| 531 | 20230728 | 102900 | 2762698150 | 28800 | 28800 | 28850 | 28800 | 401 |
| 532 | 20230728 | 102800 | 2751135100 | 28800 | 28800 | 28800 | 28750 | 629 |
| 533 | 20230728 | 102700 | 2733028000 | 28800 | 28800 | 28800 | 28750 | 408 |
| 534 | 20230728 | 102600 | 2721283000 | 28800 | 28850 | 28850 | 28750 | 765 |
| 535 | 20230728 | 102500 | 2699220750 | 28850 | 28800 | 28850 | 28750 | 341 |
| 536 | 20230728 | 102400 | 2689407550 | 28800 | 28800 | 28800 | 28800 | 153 |
| 537 | 20230728 | 102300 | 2685001150 | 28800 | 28800 | 28850 | 28800 | 666 |
| 538 | 20230728 | 102200 | 2665796850 | 28850 | 28800 | 28850 | 28800 | 37 |
| 539 | 20230728 | 102100 | 2664730200 | 28800 | 28900 | 28900 | 28800 | 501 |
| 540 | 20230728 | 102000 | 2650295450 | 28900 | 28900 | 28900 | 28800 | 228 |
| 541 | 20230728 | 101900 | 2643722550 | 28900 | 28900 | 28900 | 28800 | 3053 |
| 542 | 20230728 | 101800 | 2555565150 | 28850 | 28850 | 28900 | 28850 | 532 |
| 543 | 20230728 | 101700 | 2540216700 | 28850 | 28850 | 28850 | 28800 | 333 |
| 544 | 20230728 | 101600 | 2530614200 | 28850 | 28800 | 28850 | 28800 | 1341 |
| 545 | 20230728 | 101500 | 2491991550 | 28800 | 28700 | 28800 | 28700 | 328 |
| 546 | 20230728 | 101400 | 2482561600 | 28700 | 28750 | 28750 | 28650 | 171 |
| 547 | 20230728 | 101300 | 2477649150 | 28700 | 28700 | 28700 | 28650 | 338 |
| 548 | 20230728 | 101200 | 2467948700 | 28700 | 28750 | 28750 | 28700 | 123 |
| 549 | 20230728 | 101100 | 2464415250 | 28700 | 28700 | 28700 | 28700 | 1179 |
| 550 | 20230728 | 101000 | 2430577950 | 28700 | 28650 | 28700 | 28650 | 435 |
| 551 | 20230728 | 100900 | 2418114050 | 28650 | 28650 | 28650 | 28650 | 200 |
| 552 | 20230728 | 100800 | 2412384050 | 28600 | 28700 | 28700 | 28600 | 1178 |
| 553 | 20230728 | 100700 | 2378642350 | 28700 | 28700 | 28700 | 28700 | 153 |
| 554 | 20230728 | 100600 | 2374251250 | 28650 | 28700 | 28700 | 28650 | 262 |
| 555 | 20230728 | 100500 | 2366744900 | 28650 | 28650 | 28650 | 28650 | 600 |
| 556 | 20230728 | 100400 | 2349554900 | 28650 | 28750 | 28750 | 28650 | 753 |
| 557 | 20230728 | 100300 | 2327943100 | 28700 | 28700 | 28700 | 28700 | 267 |
| 558 | 20230728 | 100200 | 2320280200 | 28750 | 28700 | 28750 | 28700 | 176 |
| 559 | 20230728 | 100100 | 2315220550 | 28750 | 28700 | 28750 | 28700 | 465 |
| 560 | 20230728 | 100000 | 2301860050 | 28800 | 28700 | 28800 | 28650 | 433 |
| 561 | 20230728 | 095900 | 2289430050 | 28700 | 28700 | 28700 | 28650 | 249 |
| 562 | 20230728 | 095800 | 2282283900 | 28700 | 28700 | 28700 | 28700 | 0 |
| 563 | 20230728 | 095700 | 2282283900 | 28700 | 28750 | 28750 | 28650 | 349 |
| 564 | 20230728 | 095600 | 2272267500 | 28700 | 28700 | 28700 | 28700 | 120 |
| 565 | 20230728 | 095500 | 2268823500 | 28700 | 28650 | 28700 | 28650 | 142 |
| 566 | 20230728 | 095400 | 2264753850 | 28600 | 28700 | 28700 | 28600 | 1035 |
| 567 | 20230728 | 095300 | 2235078350 | 28700 | 28650 | 28800 | 28650 | 762 |
| 568 | 20230728 | 095200 | 2213242700 | 28600 | 28600 | 28650 | 28600 | 1204 |
| 569 | 20230728 | 095100 | 2178808100 | 28650 | 28700 | 28700 | 28650 | 345 |
| 570 | 20230728 | 095000 | 2168923150 | 28700 | 28650 | 28700 | 28650 | 560 |
| 571 | 20230728 | 094900 | 2152878700 | 28700 | 28800 | 28800 | 28650 | 2895 |
| 572 | 20230728 | 094800 | 2069748850 | 28800 | 28750 | 28800 | 28750 | 248 |
| 573 | 20230728 | 094700 | 2062610450 | 28800 | 28850 | 28850 | 28750 | 425 |
| 574 | 20230728 | 094600 | 2050380150 | 28800 | 28850 | 28850 | 28750 | 1898 |
| 575 | 20230728 | 094500 | 1995711300 | 28850 | 28850 | 28900 | 28800 | 2296 |
| 576 | 20230728 | 094400 | 1929478950 | 28900 | 28900 | 28900 | 28900 | 121 |
| 577 | 20230728 | 094300 | 1925982050 | 28900 | 28900 | 28900 | 28900 | 347 |
| 578 | 20230728 | 094200 | 1915953750 | 28900 | 28900 | 28950 | 28900 | 454 |
| 579 | 20230728 | 094100 | 1902830000 | 28950 | 28950 | 28950 | 28950 | 96 |
| 580 | 20230728 | 094000 | 1900050800 | 28950 | 28950 | 28950 | 28950 | 166 |
| 581 | 20230728 | 093900 | 1895245100 | 29000 | 28950 | 29000 | 28950 | 63 |
| 582 | 20230728 | 093800 | 1893419000 | 28850 | 28900 | 28950 | 28850 | 2690 |
| 583 | 20230728 | 093700 | 1815681200 | 28950 | 29050 | 29050 | 28950 | 606 |
| 584 | 20230728 | 093600 | 1798105800 | 29050 | 28950 | 29050 | 28900 | 1525 |
| 585 | 20230728 | 093500 | 1753974050 | 28950 | 28900 | 28950 | 28900 | 550 |
| 586 | 20230728 | 093400 | 1738078900 | 28900 | 28900 | 28900 | 28900 | 1534 |
| 587 | 20230728 | 093300 | 1693746300 | 28900 | 29050 | 29050 | 28900 | 2220 |
| 588 | 20230728 | 093200 | 1629512250 | 29050 | 29100 | 29100 | 29050 | 374 |
| 589 | 20230728 | 093100 | 1618647500 | 29100 | 28950 | 29100 | 28950 | 69 |
| 590 | 20230728 | 093000 | 1616643400 | 28950 | 28900 | 29100 | 28900 | 1874 |
| 591 | 20230728 | 092900 | 1562272900 | 28900 | 29050 | 29050 | 28900 | 10163 |
| 592 | 20230728 | 092800 | 1268546450 | 29050 | 29000 | 29050 | 28900 | 2348 |
| 593 | 20230728 | 092700 | 1200584400 | 29000 | 29050 | 29050 | 28950 | 218 |
| 594 | 20230728 | 092600 | 1194262300 | 29050 | 29050 | 29100 | 29000 | 1887 |
| 595 | 20230728 | 092500 | 1139462750 | 29100 | 29150 | 29150 | 29100 | 849 |
| 596 | 20230728 | 092400 | 1114755350 | 29200 | 29100 | 29200 | 29050 | 780 |
| 597 | 20230728 | 092300 | 1092045800 | 29100 | 29150 | 29150 | 29100 | 869 |
| 598 | 20230728 | 092200 | 1066756350 | 29150 | 29000 | 29150 | 29000 | 4794 |
| 599 | 20230728 | 092100 | 927378150 | 29000 | 29000 | 29000 | 28950 | 715 |
| 600 | 20230728 | 092000 | 906653450 | 29000 | 28950 | 29000 | 28950 | 38 |
| 601 | 20230728 | 091900 | 905551500 | 28950 | 29000 | 29050 | 28950 | 876 |
| 602 | 20230728 | 091800 | 880160050 | 29000 | 28850 | 29050 | 28850 | 1388 |
| 603 | 20230728 | 091700 | 839915600 | 28850 | 29100 | 29100 | 28850 | 3201 |
| 604 | 20230728 | 091600 | 747290800 | 29050 | 29050 | 29100 | 29050 | 612 |
| 605 | 20230728 | 091500 | 729511600 | 29100 | 29200 | 29200 | 29050 | 2036 |
| 606 | 20230728 | 091400 | 670151850 | 29200 | 29250 | 29300 | 29200 | 1193 |
| 607 | 20230728 | 091300 | 635273200 | 29250 | 29200 | 29300 | 29200 | 2500 |
| 608 | 20230728 | 091200 | 562205650 | 29200 | 29050 | 29200 | 29050 | 1686 |
| 609 | 20230728 | 091100 | 513167350 | 29000 | 29100 | 29100 | 29000 | 872 |
| 610 | 20230728 | 091000 | 487845200 | 29100 | 29100 | 29100 | 29050 | 458 |
| 611 | 20230728 | 090900 | 474522450 | 29050 | 29100 | 29100 | 29050 | 1052 |
| 612 | 20230728 | 090800 | 443937750 | 29100 | 29100 | 29100 | 29100 | 180 |
| 613 | 20230728 | 090700 | 438699750 | 29100 | 28950 | 29100 | 28950 | 1672 |
| 614 | 20230728 | 090600 | 390177300 | 28900 | 28950 | 29050 | 28900 | 1672 |
| 615 | 20230728 | 090500 | 341752900 | 28950 | 29000 | 29050 | 28950 | 1093 |
| 616 | 20230728 | 090400 | 310091900 | 29000 | 28950 | 29000 | 28950 | 976 |
| 617 | 20230728 | 090300 | 281798650 | 28900 | 29100 | 29100 | 28900 | 3411 |
| 618 | 20230728 | 090200 | 182684300 | 29050 | 28900 | 29100 | 28900 | 2059 |
| 619 | 20230728 | 090100 | 122937400 | 28750 | 28700 | 28850 | 28700 | 949 |
| 620 | 20230728 | 090000 | 95599100 | 28650 | 28800 | 28800 | 28600 | 3123 |