32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 3 | 20230727 | 185300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 4 | 20230727 | 185200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 5 | 20230727 | 185100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 6 | 20230727 | 185000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 7 | 20230727 | 184900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 8 | 20230727 | 184800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 9 | 20230727 | 184700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 10 | 20230727 | 184600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 11 | 20230727 | 184500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 12 | 20230727 | 184400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 13 | 20230727 | 184300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 14 | 20230727 | 184200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 15 | 20230727 | 184100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 16 | 20230727 | 184000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 17 | 20230727 | 183900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 18 | 20230727 | 183800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 19 | 20230727 | 183700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 20 | 20230727 | 183600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 21 | 20230727 | 183500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 22 | 20230727 | 183400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 23 | 20230727 | 183300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 24 | 20230727 | 183200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 25 | 20230727 | 183100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 26 | 20230727 | 183000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 27 | 20230727 | 182900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 28 | 20230727 | 182800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 29 | 20230727 | 182700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 30 | 20230727 | 182600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 31 | 20230727 | 182500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 32 | 20230727 | 182400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 33 | 20230727 | 182300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 34 | 20230727 | 182200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 35 | 20230727 | 182100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 36 | 20230727 | 182000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 37 | 20230727 | 181900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 38 | 20230727 | 181800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 39 | 20230727 | 181700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 40 | 20230727 | 181600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 41 | 20230727 | 181500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 42 | 20230727 | 181400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 43 | 20230727 | 181300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 44 | 20230727 | 181200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 45 | 20230727 | 181100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 46 | 20230727 | 181000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 47 | 20230727 | 180900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 48 | 20230727 | 180800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 49 | 20230727 | 180700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 50 | 20230727 | 180600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 51 | 20230727 | 180500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 52 | 20230727 | 180400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 53 | 20230727 | 180300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 54 | 20230727 | 180200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 55 | 20230727 | 180100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 56 | 20230727 | 180000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 57 | 20230727 | 175900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 58 | 20230727 | 175800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 59 | 20230727 | 175700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 60 | 20230727 | 175600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 61 | 20230727 | 175500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 62 | 20230727 | 175400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 63 | 20230727 | 175300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 64 | 20230727 | 175200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 65 | 20230727 | 175100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 66 | 20230727 | 175000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 67 | 20230727 | 174900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 68 | 20230727 | 174800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 69 | 20230727 | 174700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 70 | 20230727 | 174600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 71 | 20230727 | 174500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 72 | 20230727 | 174400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 73 | 20230727 | 174300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 74 | 20230727 | 174200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 75 | 20230727 | 174100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 76 | 20230727 | 174000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 77 | 20230727 | 173900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 78 | 20230727 | 173800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 79 | 20230727 | 173700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 80 | 20230727 | 173600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 81 | 20230727 | 173500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 82 | 20230727 | 173400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 83 | 20230727 | 173300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 84 | 20230727 | 173200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 85 | 20230727 | 173100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 86 | 20230727 | 173000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 87 | 20230727 | 172900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 88 | 20230727 | 172800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 89 | 20230727 | 172700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 90 | 20230727 | 172600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 91 | 20230727 | 172500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 92 | 20230727 | 172400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 93 | 20230727 | 172300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 94 | 20230727 | 172200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 95 | 20230727 | 172100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 96 | 20230727 | 172000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 97 | 20230727 | 171900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 98 | 20230727 | 171800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 99 | 20230727 | 171700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 100 | 20230727 | 171600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 101 | 20230727 | 171500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 102 | 20230727 | 171400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 103 | 20230727 | 171300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 104 | 20230727 | 171200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 105 | 20230727 | 171100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 106 | 20230727 | 171000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 107 | 20230727 | 170900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 108 | 20230727 | 170800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 109 | 20230727 | 170700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 110 | 20230727 | 170600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 111 | 20230727 | 170500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 112 | 20230727 | 170400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 113 | 20230727 | 170300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 114 | 20230727 | 170200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 115 | 20230727 | 170100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 116 | 20230727 | 170000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 117 | 20230727 | 165900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 118 | 20230727 | 165800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 119 | 20230727 | 165700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 120 | 20230727 | 165600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 121 | 20230727 | 165500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 122 | 20230727 | 165400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 123 | 20230727 | 165300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 124 | 20230727 | 165200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 125 | 20230727 | 165100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 126 | 20230727 | 165000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 127 | 20230727 | 164900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 128 | 20230727 | 164800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 129 | 20230727 | 164700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 130 | 20230727 | 164600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 131 | 20230727 | 164500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 132 | 20230727 | 164400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 133 | 20230727 | 164300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 134 | 20230727 | 164200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 135 | 20230727 | 164100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 136 | 20230727 | 164000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 137 | 20230727 | 163900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 138 | 20230727 | 163800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 139 | 20230727 | 163700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 140 | 20230727 | 163600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 141 | 20230727 | 163500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 142 | 20230727 | 163400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 143 | 20230727 | 163300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 144 | 20230727 | 163200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 145 | 20230727 | 163100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 146 | 20230727 | 163000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 147 | 20230727 | 162900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 148 | 20230727 | 162800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 149 | 20230727 | 162700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 150 | 20230727 | 162600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 151 | 20230727 | 162500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 152 | 20230727 | 162400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 153 | 20230727 | 162300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 154 | 20230727 | 162200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 155 | 20230727 | 162100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 156 | 20230727 | 162000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 157 | 20230727 | 161900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 158 | 20230727 | 161800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 159 | 20230727 | 161700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 160 | 20230727 | 161600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 161 | 20230727 | 161500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 162 | 20230727 | 161400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 163 | 20230727 | 161300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 164 | 20230727 | 161200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 165 | 20230727 | 161100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 166 | 20230727 | 161000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 167 | 20230727 | 160900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 168 | 20230727 | 160800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 169 | 20230727 | 160700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 170 | 20230727 | 160600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 171 | 20230727 | 160500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 172 | 20230727 | 160400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 173 | 20230727 | 160300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 174 | 20230727 | 160200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 175 | 20230727 | 160100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 176 | 20230727 | 160000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 177 | 20230727 | 155900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 178 | 20230727 | 155800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 179 | 20230727 | 155700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 180 | 20230727 | 155600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 181 | 20230727 | 155500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 182 | 20230727 | 155400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 183 | 20230727 | 155300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 184 | 20230727 | 155200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 185 | 20230727 | 155100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 186 | 20230727 | 155000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 187 | 20230727 | 154900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 188 | 20230727 | 154800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 189 | 20230727 | 154700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 190 | 20230727 | 154600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 191 | 20230727 | 154500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 192 | 20230727 | 154400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 193 | 20230727 | 154300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 194 | 20230727 | 154200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 195 | 20230727 | 154100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 196 | 20230727 | 154000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 197 | 20230727 | 153900 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 198 | 20230727 | 153800 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 199 | 20230727 | 153700 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 200 | 20230727 | 153600 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 201 | 20230727 | 153500 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 202 | 20230727 | 153400 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 203 | 20230727 | 153300 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 204 | 20230727 | 153200 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 205 | 20230727 | 153100 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 206 | 20230727 | 153000 | 5211993810 | 15430 | 15430 | 15430 | 15430 | 7034 |
| 207 | 20230727 | 152900 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 208 | 20230727 | 152800 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 209 | 20230727 | 152700 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 210 | 20230727 | 152600 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 211 | 20230727 | 152500 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 212 | 20230727 | 152400 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 213 | 20230727 | 152300 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 214 | 20230727 | 152200 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 215 | 20230727 | 152100 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 216 | 20230727 | 152000 | 5103459190 | 15440 | 15440 | 15440 | 15440 | 0 |
| 217 | 20230727 | 151900 | 5103459190 | 15440 | 15330 | 15440 | 15330 | 1669 |
| 218 | 20230727 | 151800 | 5077841940 | 15340 | 15340 | 15350 | 15330 | 2472 |
| 219 | 20230727 | 151700 | 5039923780 | 15340 | 15340 | 15360 | 15340 | 1241 |
| 220 | 20230727 | 151600 | 5020881750 | 15350 | 15340 | 15360 | 15340 | 1715 |
| 221 | 20230727 | 151500 | 4994557410 | 15350 | 15370 | 15400 | 15340 | 1699 |
| 222 | 20230727 | 151400 | 4968475610 | 15370 | 15370 | 15470 | 15350 | 1395 |
| 223 | 20230727 | 151300 | 4947042690 | 15400 | 15360 | 15490 | 15360 | 3873 |
| 224 | 20230727 | 151200 | 4887405590 | 15360 | 15350 | 15360 | 15350 | 82 |
| 225 | 20230727 | 151100 | 4886146190 | 15400 | 15370 | 15400 | 15350 | 2069 |
| 226 | 20230727 | 151000 | 4854371400 | 15390 | 15350 | 15390 | 15330 | 1184 |
| 227 | 20230727 | 150900 | 4836188580 | 15330 | 15380 | 15380 | 15330 | 3514 |
| 228 | 20230727 | 150800 | 4782259980 | 15380 | 15370 | 15380 | 15350 | 4026 |
| 229 | 20230727 | 150700 | 4720404780 | 15380 | 15420 | 15420 | 15370 | 2923 |
| 230 | 20230727 | 150600 | 4675419960 | 15440 | 15410 | 15440 | 15400 | 593 |
| 231 | 20230727 | 150500 | 4666279270 | 15450 | 15460 | 15460 | 15420 | 1484 |
| 232 | 20230727 | 150400 | 4643364160 | 15460 | 15420 | 15470 | 15400 | 2628 |
| 233 | 20230727 | 150300 | 4602811810 | 15420 | 15460 | 15460 | 15390 | 4791 |
| 234 | 20230727 | 150200 | 4528938400 | 15460 | 15510 | 15510 | 15460 | 1017 |
| 235 | 20230727 | 150100 | 4513200780 | 15510 | 15530 | 15540 | 15500 | 4615 |
| 236 | 20230727 | 150000 | 4441604610 | 15530 | 15590 | 15590 | 15530 | 1533 |
| 237 | 20230727 | 145900 | 4417765060 | 15590 | 15570 | 15590 | 15550 | 1897 |
| 238 | 20230727 | 145800 | 4388231570 | 15590 | 15590 | 15590 | 15570 | 1567 |
| 239 | 20230727 | 145700 | 4363819910 | 15580 | 15580 | 15590 | 15570 | 1370 |
| 240 | 20230727 | 145600 | 4342469330 | 15590 | 15600 | 15610 | 15570 | 2100 |
| 241 | 20230727 | 145500 | 4309745360 | 15600 | 15610 | 15610 | 15570 | 4398 |
| 242 | 20230727 | 145400 | 4241174030 | 15610 | 15620 | 15630 | 15590 | 8211 |
| 243 | 20230727 | 145300 | 4113017960 | 15630 | 15640 | 15650 | 15620 | 799 |
| 244 | 20230727 | 145200 | 4100524020 | 15650 | 15660 | 15680 | 15650 | 1078 |
| 245 | 20230727 | 145100 | 4083640630 | 15670 | 15680 | 15680 | 15660 | 829 |
| 246 | 20230727 | 145000 | 4070650830 | 15680 | 15650 | 15690 | 15600 | 5252 |
| 247 | 20230727 | 144900 | 3988532350 | 15650 | 15690 | 15690 | 15650 | 1419 |
| 248 | 20230727 | 144800 | 3966303030 | 15700 | 15700 | 15700 | 15680 | 1102 |
| 249 | 20230727 | 144700 | 3949006320 | 15700 | 15710 | 15710 | 15680 | 681 |
| 250 | 20230727 | 144600 | 3938316620 | 15710 | 15710 | 15730 | 15690 | 605 |
| 251 | 20230727 | 144500 | 3928810580 | 15730 | 15730 | 15750 | 15690 | 852 |
| 252 | 20230727 | 144400 | 3915412660 | 15710 | 15710 | 15750 | 15700 | 1264 |
| 253 | 20230727 | 144300 | 3895535390 | 15700 | 15720 | 15750 | 15700 | 828 |
| 254 | 20230727 | 144200 | 3882511680 | 15720 | 15720 | 15760 | 15710 | 623 |
| 255 | 20230727 | 144100 | 3872705500 | 15740 | 15700 | 15740 | 15680 | 3205 |
| 256 | 20230727 | 144000 | 3822386980 | 15690 | 15690 | 15700 | 15690 | 2274 |
| 257 | 20230727 | 143900 | 3786695120 | 15680 | 15690 | 15700 | 15680 | 479 |
| 258 | 20230727 | 143800 | 3779177180 | 15700 | 15690 | 15700 | 15640 | 1344 |
| 259 | 20230727 | 143700 | 3758104240 | 15690 | 15690 | 15720 | 15670 | 651 |
| 260 | 20230727 | 143600 | 3747886370 | 15700 | 15720 | 15730 | 15680 | 892 |
| 261 | 20230727 | 143500 | 3733875340 | 15730 | 15740 | 15750 | 15720 | 908 |
| 262 | 20230727 | 143400 | 3719586700 | 15730 | 15760 | 15790 | 15730 | 621 |
| 263 | 20230727 | 143300 | 3709802510 | 15750 | 15760 | 15770 | 15740 | 677 |
| 264 | 20230727 | 143200 | 3699133840 | 15770 | 15740 | 15770 | 15680 | 1280 |
| 265 | 20230727 | 143100 | 3679010150 | 15750 | 15770 | 15800 | 15750 | 813 |
| 266 | 20230727 | 143000 | 3666179720 | 15770 | 15780 | 15800 | 15770 | 586 |
| 267 | 20230727 | 142900 | 3656925810 | 15780 | 15770 | 15790 | 15710 | 2568 |
| 268 | 20230727 | 142800 | 3616493870 | 15770 | 15800 | 15810 | 15770 | 763 |
| 269 | 20230727 | 142700 | 3604438950 | 15800 | 15800 | 15820 | 15790 | 1191 |
| 270 | 20230727 | 142600 | 3585619720 | 15790 | 15800 | 15800 | 15790 | 548 |
| 271 | 20230727 | 142500 | 3576962430 | 15800 | 15790 | 15810 | 15790 | 673 |
| 272 | 20230727 | 142400 | 3566328260 | 15800 | 15800 | 15820 | 15790 | 1121 |
| 273 | 20230727 | 142300 | 3548604620 | 15800 | 15780 | 15810 | 15780 | 900 |
| 274 | 20230727 | 142200 | 3534383460 | 15800 | 15790 | 15810 | 15780 | 1018 |
| 275 | 20230727 | 142100 | 3518300600 | 15790 | 15780 | 15800 | 15780 | 1049 |
| 276 | 20230727 | 142000 | 3501737380 | 15780 | 15790 | 15790 | 15770 | 517 |
| 277 | 20230727 | 141900 | 3493578490 | 15770 | 15770 | 15800 | 15770 | 655 |
| 278 | 20230727 | 141800 | 3483237410 | 15790 | 15770 | 15790 | 15760 | 729 |
| 279 | 20230727 | 141700 | 3471739150 | 15770 | 15780 | 15790 | 15770 | 776 |
| 280 | 20230727 | 141600 | 3459496930 | 15800 | 15760 | 15800 | 15760 | 805 |
| 281 | 20230727 | 141500 | 3446798980 | 15770 | 15770 | 15800 | 15770 | 893 |
| 282 | 20230727 | 141400 | 3432702990 | 15760 | 15790 | 15790 | 15760 | 564 |
| 283 | 20230727 | 141300 | 3423801570 | 15790 | 15790 | 15790 | 15750 | 1022 |
| 284 | 20230727 | 141200 | 3407683880 | 15800 | 15820 | 15820 | 15790 | 2183 |
| 285 | 20230727 | 141100 | 3373201950 | 15790 | 15780 | 15830 | 15770 | 2037 |
| 286 | 20230727 | 141000 | 3341023010 | 15780 | 15760 | 15840 | 15760 | 909 |
| 287 | 20230727 | 140900 | 3326664990 | 15780 | 15890 | 15890 | 15760 | 2337 |
| 288 | 20230727 | 140800 | 3289710470 | 15880 | 15890 | 15890 | 15880 | 873 |
| 289 | 20230727 | 140700 | 3275843690 | 15890 | 15870 | 15890 | 15860 | 879 |
| 290 | 20230727 | 140600 | 3261889130 | 15890 | 15860 | 15890 | 15860 | 603 |
| 291 | 20230727 | 140500 | 3252316160 | 15860 | 15880 | 15890 | 15820 | 1449 |
| 292 | 20230727 | 140400 | 3229348360 | 15880 | 15890 | 15890 | 15870 | 667 |
| 293 | 20230727 | 140300 | 3218755120 | 15870 | 15870 | 15880 | 15860 | 827 |
| 294 | 20230727 | 140200 | 3205625080 | 15860 | 15870 | 15880 | 15850 | 1013 |
| 295 | 20230727 | 140100 | 3189547130 | 15870 | 15880 | 15880 | 15860 | 993 |
| 296 | 20230727 | 140000 | 3173785100 | 15880 | 15860 | 15880 | 15840 | 1469 |
| 297 | 20230727 | 135900 | 3150473390 | 15860 | 15850 | 15870 | 15840 | 1550 |
| 298 | 20230727 | 135800 | 3125889420 | 15850 | 15790 | 15860 | 15780 | 3121 |
| 299 | 20230727 | 135700 | 3076497930 | 15800 | 15790 | 15800 | 15780 | 1183 |
| 300 | 20230727 | 135600 | 3057817590 | 15790 | 15750 | 15790 | 15750 | 1942 |
| 301 | 20230727 | 135500 | 3027178130 | 15770 | 15740 | 15770 | 15740 | 857 |
| 302 | 20230727 | 135400 | 3013672870 | 15760 | 15740 | 15760 | 15740 | 222 |
| 303 | 20230727 | 135300 | 3010176590 | 15750 | 15750 | 15760 | 15740 | 989 |
| 304 | 20230727 | 135200 | 2994596360 | 15750 | 15700 | 15750 | 15700 | 2405 |
| 305 | 20230727 | 135100 | 2956769470 | 15690 | 15700 | 15700 | 15690 | 363 |
| 306 | 20230727 | 135000 | 2951071290 | 15700 | 15690 | 15700 | 15690 | 204 |
| 307 | 20230727 | 134900 | 2947868670 | 15700 | 15700 | 15700 | 15690 | 465 |
| 308 | 20230727 | 134800 | 2940568370 | 15700 | 15700 | 15720 | 15690 | 466 |
| 309 | 20230727 | 134700 | 2933251600 | 15700 | 15710 | 15710 | 15700 | 216 |
| 310 | 20230727 | 134600 | 2929859040 | 15730 | 15730 | 15740 | 15710 | 705 |
| 311 | 20230727 | 134500 | 2918772840 | 15740 | 15730 | 15740 | 15730 | 500 |
| 312 | 20230727 | 134400 | 2910906350 | 15720 | 15730 | 15740 | 15720 | 199 |
| 313 | 20230727 | 134300 | 2907776140 | 15730 | 15730 | 15740 | 15720 | 271 |
| 314 | 20230727 | 134200 | 2903512780 | 15730 | 15730 | 15740 | 15720 | 209 |
| 315 | 20230727 | 134100 | 2900225910 | 15730 | 15710 | 15730 | 15710 | 216 |
| 316 | 20230727 | 134000 | 2896829970 | 15720 | 15710 | 15720 | 15700 | 349 |
| 317 | 20230727 | 133900 | 2891348170 | 15720 | 15710 | 15730 | 15710 | 298 |
| 318 | 20230727 | 133800 | 2886661540 | 15710 | 15720 | 15730 | 15710 | 1455 |
| 319 | 20230727 | 133700 | 2863788630 | 15740 | 15730 | 15740 | 15710 | 404 |
| 320 | 20230727 | 133600 | 2857433420 | 15720 | 15710 | 15730 | 15710 | 654 |
| 321 | 20230727 | 133500 | 2847154750 | 15710 | 15730 | 15740 | 15710 | 210 |
| 322 | 20230727 | 133400 | 2843852350 | 15710 | 15720 | 15740 | 15710 | 570 |
| 323 | 20230727 | 133300 | 2834884540 | 15710 | 15700 | 15710 | 15690 | 1604 |
| 324 | 20230727 | 133200 | 2809701590 | 15700 | 15700 | 15700 | 15690 | 591 |
| 325 | 20230727 | 133100 | 2800424280 | 15690 | 15660 | 15700 | 15660 | 1223 |
| 326 | 20230727 | 133000 | 2781265240 | 15670 | 15700 | 15700 | 15670 | 232 |
| 327 | 20230727 | 132900 | 2777625950 | 15700 | 15690 | 15700 | 15680 | 497 |
| 328 | 20230727 | 132800 | 2769825650 | 15690 | 15700 | 15700 | 15690 | 264 |
| 329 | 20230727 | 132700 | 2765682200 | 15690 | 15710 | 15710 | 15690 | 256 |
| 330 | 20230727 | 132600 | 2761663460 | 15690 | 15700 | 15720 | 15690 | 464 |
| 331 | 20230727 | 132500 | 2754377320 | 15700 | 15700 | 15700 | 15690 | 119 |
| 332 | 20230727 | 132400 | 2752509210 | 15710 | 15720 | 15720 | 15680 | 195 |
| 333 | 20230727 | 132300 | 2749449020 | 15720 | 15680 | 15720 | 15680 | 2069 |
| 334 | 20230727 | 132200 | 2716980760 | 15680 | 15650 | 15680 | 15650 | 2437 |
| 335 | 20230727 | 132100 | 2678792770 | 15660 | 15650 | 15670 | 15650 | 326 |
| 336 | 20230727 | 132000 | 2673687920 | 15650 | 15660 | 15670 | 15650 | 492 |
| 337 | 20230727 | 131900 | 2665983520 | 15640 | 15650 | 15660 | 15640 | 474 |
| 338 | 20230727 | 131800 | 2658566360 | 15650 | 15650 | 15660 | 15650 | 68 |
| 339 | 20230727 | 131700 | 2657501830 | 15650 | 15650 | 15660 | 15640 | 575 |
| 340 | 20230727 | 131600 | 2648503570 | 15640 | 15640 | 15660 | 15640 | 252 |
| 341 | 20230727 | 131500 | 2644560690 | 15660 | 15640 | 15660 | 15640 | 637 |
| 342 | 20230727 | 131400 | 2634594720 | 15640 | 15630 | 15650 | 15630 | 257 |
| 343 | 20230727 | 131300 | 2630573390 | 15640 | 15640 | 15640 | 15630 | 196 |
| 344 | 20230727 | 131200 | 2627508240 | 15640 | 15630 | 15650 | 15630 | 253 |
| 345 | 20230727 | 131100 | 2623551400 | 15640 | 15650 | 15650 | 15630 | 589 |
| 346 | 20230727 | 131000 | 2614336070 | 15640 | 15650 | 15660 | 15640 | 302 |
| 347 | 20230727 | 130900 | 2609610670 | 15660 | 15660 | 15660 | 15640 | 89 |
| 348 | 20230727 | 130800 | 2608217410 | 15660 | 15650 | 15660 | 15640 | 334 |
| 349 | 20230727 | 130700 | 2602990490 | 15620 | 15630 | 15650 | 15620 | 622 |
| 350 | 20230727 | 130600 | 2593270120 | 15630 | 15640 | 15670 | 15630 | 1206 |
| 351 | 20230727 | 130500 | 2574415190 | 15670 | 15660 | 15670 | 15630 | 679 |
| 352 | 20230727 | 130400 | 2563784010 | 15670 | 15670 | 15670 | 15650 | 1262 |
| 353 | 20230727 | 130300 | 2544025550 | 15680 | 15680 | 15690 | 15670 | 376 |
| 354 | 20230727 | 130200 | 2538129650 | 15680 | 15670 | 15680 | 15660 | 225 |
| 355 | 20230727 | 130100 | 2534603640 | 15670 | 15690 | 15690 | 15650 | 45 |
| 356 | 20230727 | 130000 | 2533898770 | 15690 | 15670 | 15690 | 15670 | 359 |
| 357 | 20230727 | 125900 | 2528269370 | 15680 | 15670 | 15680 | 15640 | 789 |
| 358 | 20230727 | 125800 | 2515914370 | 15680 | 15660 | 15690 | 15660 | 1411 |
| 359 | 20230727 | 125700 | 2493791880 | 15670 | 15670 | 15670 | 15660 | 323 |
| 360 | 20230727 | 125600 | 2488732900 | 15650 | 15660 | 15670 | 15650 | 233 |
| 361 | 20230727 | 125500 | 2485083900 | 15670 | 15660 | 15670 | 15650 | 149 |
| 362 | 20230727 | 125400 | 2482749870 | 15670 | 15680 | 15690 | 15660 | 341 |
| 363 | 20230727 | 125300 | 2477403620 | 15660 | 15660 | 15680 | 15660 | 142 |
| 364 | 20230727 | 125200 | 2475178700 | 15670 | 15680 | 15680 | 15660 | 196 |
| 365 | 20230727 | 125100 | 2472108060 | 15670 | 15690 | 15710 | 15670 | 496 |
| 366 | 20230727 | 125000 | 2464326850 | 15690 | 15700 | 15700 | 15680 | 508 |
| 367 | 20230727 | 124900 | 2456353490 | 15710 | 15720 | 15720 | 15710 | 277 |
| 368 | 20230727 | 124800 | 2452001380 | 15720 | 15710 | 15730 | 15710 | 458 |
| 369 | 20230727 | 124700 | 2444801030 | 15720 | 15720 | 15730 | 15720 | 88 |
| 370 | 20230727 | 124600 | 2443417290 | 15730 | 15720 | 15730 | 15700 | 214 |
| 371 | 20230727 | 124500 | 2440053580 | 15720 | 15710 | 15730 | 15700 | 372 |
| 372 | 20230727 | 124400 | 2434203970 | 15730 | 15700 | 15730 | 15700 | 547 |
| 373 | 20230727 | 124300 | 2425610740 | 15700 | 15700 | 15700 | 15690 | 354 |
| 374 | 20230727 | 124200 | 2420055840 | 15700 | 15690 | 15700 | 15680 | 207 |
| 375 | 20230727 | 124100 | 2416807890 | 15700 | 15680 | 15700 | 15660 | 708 |
| 376 | 20230727 | 124000 | 2405710280 | 15680 | 15700 | 15700 | 15670 | 116 |
| 377 | 20230727 | 123900 | 2403889950 | 15690 | 15670 | 15700 | 15670 | 266 |
| 378 | 20230727 | 123800 | 2399716900 | 15670 | 15690 | 15690 | 15670 | 171 |
| 379 | 20230727 | 123700 | 2397035820 | 15690 | 15680 | 15690 | 15680 | 207 |
| 380 | 20230727 | 123600 | 2393788720 | 15680 | 15670 | 15690 | 15670 | 435 |
| 381 | 20230727 | 123500 | 2386966540 | 15680 | 15670 | 15680 | 15670 | 121 |
| 382 | 20230727 | 123400 | 2385070160 | 15660 | 15690 | 15690 | 15660 | 109 |
| 383 | 20230727 | 123300 | 2383361840 | 15690 | 15690 | 15700 | 15670 | 1591 |
| 384 | 20230727 | 123200 | 2358417150 | 15680 | 15680 | 15680 | 15670 | 313 |
| 385 | 20230727 | 123100 | 2353510040 | 15670 | 15670 | 15670 | 15650 | 190 |
| 386 | 20230727 | 123000 | 2350533120 | 15670 | 15650 | 15670 | 15650 | 325 |
| 387 | 20230727 | 122900 | 2345441800 | 15650 | 15660 | 15670 | 15640 | 195 |
| 388 | 20230727 | 122800 | 2342388480 | 15660 | 15650 | 15660 | 15630 | 323 |
| 389 | 20230727 | 122700 | 2337334090 | 15650 | 15630 | 15650 | 15630 | 402 |
| 390 | 20230727 | 122600 | 2331048310 | 15630 | 15640 | 15640 | 15620 | 241 |
| 391 | 20230727 | 122500 | 2327281040 | 15640 | 15640 | 15650 | 15620 | 405 |
| 392 | 20230727 | 122400 | 2320947180 | 15640 | 15640 | 15640 | 15630 | 191 |
| 393 | 20230727 | 122300 | 2317960290 | 15630 | 15620 | 15640 | 15620 | 267 |
| 394 | 20230727 | 122200 | 2313787800 | 15630 | 15640 | 15640 | 15630 | 607 |
| 395 | 20230727 | 122100 | 2304295860 | 15640 | 15630 | 15660 | 15630 | 738 |
| 396 | 20230727 | 122000 | 2292755250 | 15640 | 15630 | 15660 | 15630 | 988 |
| 397 | 20230727 | 121900 | 2277309360 | 15660 | 15640 | 15670 | 15630 | 945 |
| 398 | 20230727 | 121800 | 2262521130 | 15640 | 15640 | 15670 | 15630 | 864 |
| 399 | 20230727 | 121700 | 2248996180 | 15630 | 15660 | 15670 | 15630 | 362 |
| 400 | 20230727 | 121600 | 2243332350 | 15640 | 15650 | 15650 | 15630 | 1535 |
| 401 | 20230727 | 121500 | 2219325020 | 15640 | 15670 | 15670 | 15640 | 320 |
| 402 | 20230727 | 121400 | 2214315430 | 15670 | 15650 | 15680 | 15640 | 4820 |
| 403 | 20230727 | 121300 | 2138873030 | 15680 | 15650 | 15680 | 15650 | 411 |
| 404 | 20230727 | 121200 | 2132434710 | 15690 | 15660 | 15710 | 15650 | 803 |
| 405 | 20230727 | 121100 | 2119859180 | 15660 | 15660 | 15710 | 15650 | 1855 |
| 406 | 20230727 | 121000 | 2090816580 | 15660 | 15680 | 15680 | 15660 | 334 |
| 407 | 20230727 | 120900 | 2085581060 | 15660 | 15660 | 15680 | 15640 | 1199 |
| 408 | 20230727 | 120800 | 2066812530 | 15680 | 15700 | 15720 | 15650 | 740 |
| 409 | 20230727 | 120700 | 2055210280 | 15720 | 15710 | 15720 | 15680 | 382 |
| 410 | 20230727 | 120600 | 2049214220 | 15690 | 15700 | 15720 | 15680 | 361 |
| 411 | 20230727 | 120500 | 2043545830 | 15700 | 15700 | 15720 | 15690 | 480 |
| 412 | 20230727 | 120400 | 2036009440 | 15710 | 15700 | 15720 | 15690 | 455 |
| 413 | 20230727 | 120300 | 2028865740 | 15670 | 15690 | 15700 | 15660 | 194 |
| 414 | 20230727 | 120200 | 2025825580 | 15670 | 15700 | 15700 | 15660 | 344 |
| 415 | 20230727 | 120100 | 2020431800 | 15700 | 15700 | 15700 | 15690 | 658 |
| 416 | 20230727 | 120000 | 2010101940 | 15700 | 15720 | 15740 | 15700 | 382 |
| 417 | 20230727 | 115900 | 2004100010 | 15700 | 15700 | 15740 | 15700 | 128 |
| 418 | 20230727 | 115800 | 2002088010 | 15730 | 15750 | 15750 | 15700 | 660 |
| 419 | 20230727 | 115700 | 1991710920 | 15730 | 15750 | 15760 | 15730 | 957 |
| 420 | 20230727 | 115600 | 1976637880 | 15760 | 15730 | 15760 | 15730 | 273 |
| 421 | 20230727 | 115500 | 1972337660 | 15740 | 15750 | 15760 | 15740 | 153 |
| 422 | 20230727 | 115400 | 1969927120 | 15760 | 15790 | 15790 | 15750 | 222 |
| 423 | 20230727 | 115300 | 1966426080 | 15790 | 15770 | 15790 | 15770 | 279 |
| 424 | 20230727 | 115200 | 1962022090 | 15770 | 15770 | 15790 | 15760 | 222 |
| 425 | 20230727 | 115100 | 1958520500 | 15770 | 15780 | 15780 | 15760 | 54 |
| 426 | 20230727 | 115000 | 1957668920 | 15780 | 15770 | 15780 | 15770 | 398 |
| 427 | 20230727 | 114900 | 1951390940 | 15760 | 15780 | 15780 | 15750 | 422 |
| 428 | 20230727 | 114800 | 1944736290 | 15790 | 15780 | 15790 | 15780 | 133 |
| 429 | 20230727 | 114700 | 1942636590 | 15780 | 15780 | 15780 | 15770 | 407 |
| 430 | 20230727 | 114600 | 1936217150 | 15750 | 15790 | 15790 | 15740 | 522 |
| 431 | 20230727 | 114500 | 1927987590 | 15770 | 15790 | 15790 | 15760 | 174 |
| 432 | 20230727 | 114400 | 1925241020 | 15760 | 15750 | 15780 | 15750 | 3962 |
| 433 | 20230727 | 114300 | 1862792550 | 15760 | 15750 | 15760 | 15740 | 243 |
| 434 | 20230727 | 114200 | 1858966090 | 15740 | 15750 | 15760 | 15740 | 458 |
| 435 | 20230727 | 114100 | 1851752080 | 15750 | 15760 | 15760 | 15750 | 584 |
| 436 | 20230727 | 114000 | 1842550280 | 15760 | 15760 | 15760 | 15740 | 188 |
| 437 | 20230727 | 113900 | 1839588990 | 15740 | 15740 | 15760 | 15740 | 671 |
| 438 | 20230727 | 113800 | 1829021840 | 15750 | 15760 | 15760 | 15750 | 533 |
| 439 | 20230727 | 113700 | 1820623580 | 15760 | 15750 | 15760 | 15750 | 822 |
| 440 | 20230727 | 113600 | 1807670600 | 15760 | 15760 | 15760 | 15750 | 582 |
| 441 | 20230727 | 113500 | 1798500030 | 15750 | 15740 | 15760 | 15730 | 269 |
| 442 | 20230727 | 113400 | 1794263570 | 15740 | 15750 | 15760 | 15740 | 186 |
| 443 | 20230727 | 113300 | 1791333790 | 15740 | 15750 | 15750 | 15730 | 339 |
| 444 | 20230727 | 113200 | 1785996910 | 15750 | 15730 | 15750 | 15730 | 397 |
| 445 | 20230727 | 113100 | 1779747020 | 15750 | 15730 | 15750 | 15730 | 328 |
| 446 | 20230727 | 113000 | 1774584820 | 15740 | 15740 | 15740 | 15710 | 340 |
| 447 | 20230727 | 112900 | 1769238000 | 15740 | 15700 | 15740 | 15700 | 264 |
| 448 | 20230727 | 112800 | 1765085510 | 15690 | 15710 | 15740 | 15690 | 428 |
| 449 | 20230727 | 112700 | 1758360250 | 15710 | 15710 | 15710 | 15700 | 241 |
| 450 | 20230727 | 112600 | 1754574640 | 15710 | 15700 | 15710 | 15700 | 76 |
| 451 | 20230727 | 112500 | 1753380960 | 15700 | 15690 | 15730 | 15690 | 155 |
| 452 | 20230727 | 112400 | 1750945280 | 15740 | 15710 | 15740 | 15680 | 478 |
| 453 | 20230727 | 112300 | 1743430110 | 15720 | 15740 | 15740 | 15720 | 255 |
| 454 | 20230727 | 112200 | 1739419480 | 15740 | 15720 | 15740 | 15720 | 170 |
| 455 | 20230727 | 112100 | 1736745900 | 15740 | 15710 | 15740 | 15710 | 328 |
| 456 | 20230727 | 112000 | 1731589660 | 15740 | 15690 | 15740 | 15680 | 239 |
| 457 | 20230727 | 111900 | 1727834860 | 15690 | 15710 | 15740 | 15690 | 218 |
| 458 | 20230727 | 111800 | 1724409940 | 15710 | 15660 | 15740 | 15660 | 426 |
| 459 | 20230727 | 111700 | 1717723620 | 15680 | 15650 | 15700 | 15650 | 120 |
| 460 | 20230727 | 111600 | 1715843890 | 15710 | 15670 | 15710 | 15650 | 1596 |
| 461 | 20230727 | 111500 | 1690836000 | 15660 | 15690 | 15710 | 15660 | 2833 |
| 462 | 20230727 | 111400 | 1646401720 | 15710 | 15700 | 15720 | 15690 | 707 |
| 463 | 20230727 | 111300 | 1635297110 | 15710 | 15700 | 15720 | 15680 | 946 |
| 464 | 20230727 | 111200 | 1620448120 | 15700 | 15710 | 15720 | 15700 | 348 |
| 465 | 20230727 | 111100 | 1614980100 | 15690 | 15700 | 15730 | 15690 | 422 |
| 466 | 20230727 | 111000 | 1608351350 | 15710 | 15710 | 15730 | 15690 | 734 |
| 467 | 20230727 | 110900 | 1596825410 | 15730 | 15720 | 15740 | 15700 | 1055 |
| 468 | 20230727 | 110800 | 1580244620 | 15720 | 15730 | 15750 | 15710 | 923 |
| 469 | 20230727 | 110700 | 1565724930 | 15730 | 15750 | 15760 | 15730 | 1375 |
| 470 | 20230727 | 110600 | 1544079630 | 15750 | 15750 | 15750 | 15740 | 263 |
| 471 | 20230727 | 110500 | 1539938770 | 15750 | 15740 | 15760 | 15740 | 151 |
| 472 | 20230727 | 110400 | 1537560310 | 15750 | 15760 | 15760 | 15730 | 658 |
| 473 | 20230727 | 110300 | 1527200330 | 15760 | 15750 | 15760 | 15740 | 907 |
| 474 | 20230727 | 110200 | 1512913820 | 15740 | 15730 | 15760 | 15730 | 415 |
| 475 | 20230727 | 110100 | 1506380840 | 15760 | 15740 | 15760 | 15720 | 717 |
| 476 | 20230727 | 110000 | 1495097240 | 15740 | 15740 | 15740 | 15710 | 545 |
| 477 | 20230727 | 105900 | 1486527980 | 15710 | 15740 | 15740 | 15710 | 616 |
| 478 | 20230727 | 105800 | 1476838040 | 15730 | 15750 | 15750 | 15730 | 258 |
| 479 | 20230727 | 105700 | 1472776450 | 15770 | 15740 | 15770 | 15730 | 357 |
| 480 | 20230727 | 105600 | 1467157130 | 15730 | 15740 | 15750 | 15730 | 115 |
| 481 | 20230727 | 105500 | 1465346940 | 15720 | 15730 | 15750 | 15700 | 300 |
| 482 | 20230727 | 105400 | 1460627150 | 15700 | 15690 | 15730 | 15690 | 271 |
| 483 | 20230727 | 105300 | 1456369920 | 15700 | 15700 | 15700 | 15660 | 148 |
| 484 | 20230727 | 105200 | 1454047560 | 15700 | 15700 | 15700 | 15640 | 1254 |
| 485 | 20230727 | 105100 | 1434400090 | 15670 | 15700 | 15700 | 15670 | 366 |
| 486 | 20230727 | 105000 | 1428659400 | 15700 | 15680 | 15700 | 15670 | 468 |
| 487 | 20230727 | 104900 | 1421321190 | 15680 | 15680 | 15690 | 15670 | 456 |
| 488 | 20230727 | 104800 | 1414171170 | 15670 | 15670 | 15690 | 15670 | 410 |
| 489 | 20230727 | 104700 | 1407745430 | 15670 | 15680 | 15690 | 15670 | 244 |
| 490 | 20230727 | 104600 | 1403918190 | 15690 | 15650 | 15700 | 15650 | 411 |
| 491 | 20230727 | 104500 | 1397478030 | 15640 | 15650 | 15650 | 15640 | 334 |
| 492 | 20230727 | 104400 | 1392252560 | 15650 | 15700 | 15710 | 15650 | 399 |
| 493 | 20230727 | 104300 | 1385994210 | 15700 | 15700 | 15710 | 15700 | 269 |
| 494 | 20230727 | 104200 | 1381768770 | 15700 | 15700 | 15700 | 15700 | 55 |
| 495 | 20230727 | 104100 | 1380905270 | 15700 | 15700 | 15710 | 15700 | 129 |
| 496 | 20230727 | 104000 | 1378879750 | 15700 | 15640 | 15710 | 15640 | 98 |
| 497 | 20230727 | 103900 | 1377342060 | 15640 | 15640 | 15640 | 15640 | 94 |
| 498 | 20230727 | 103800 | 1375871900 | 15640 | 15700 | 15700 | 15640 | 18 |
| 499 | 20230727 | 103700 | 1375590320 | 15650 | 15630 | 15670 | 15630 | 308 |
| 500 | 20230727 | 103600 | 1370767550 | 15640 | 15650 | 15670 | 15630 | 878 |
| 501 | 20230727 | 103500 | 1357034330 | 15650 | 15650 | 15650 | 15650 | 16 |
| 502 | 20230727 | 103400 | 1356783930 | 15640 | 15620 | 15660 | 15620 | 299 |
| 503 | 20230727 | 103300 | 1352107380 | 15660 | 15670 | 15670 | 15620 | 292 |
| 504 | 20230727 | 103200 | 1347541090 | 15680 | 15680 | 15680 | 15680 | 61 |
| 505 | 20230727 | 103100 | 1346584610 | 15690 | 15640 | 15710 | 15640 | 707 |
| 506 | 20230727 | 103000 | 1335500100 | 15620 | 15640 | 15640 | 15620 | 221 |
| 507 | 20230727 | 102900 | 1332046370 | 15640 | 15650 | 15650 | 15640 | 68 |
| 508 | 20230727 | 102800 | 1330982230 | 15650 | 15650 | 15650 | 15650 | 83 |
| 509 | 20230727 | 102700 | 1329683280 | 15650 | 15650 | 15650 | 15650 | 89 |
| 510 | 20230727 | 102600 | 1328290430 | 15660 | 15660 | 15660 | 15660 | 0 |
| 511 | 20230727 | 102500 | 1328290430 | 15660 | 15700 | 15710 | 15660 | 102 |
| 512 | 20230727 | 102400 | 1326691250 | 15670 | 15640 | 15700 | 15640 | 810 |
| 513 | 20230727 | 102300 | 1314010120 | 15640 | 15660 | 15660 | 15640 | 237 |
| 514 | 20230727 | 102200 | 1310300310 | 15680 | 15630 | 15680 | 15630 | 639 |
| 515 | 20230727 | 102100 | 1300300260 | 15640 | 15620 | 15640 | 15600 | 863 |
| 516 | 20230727 | 102000 | 1286831960 | 15630 | 15640 | 15640 | 15630 | 38 |
| 517 | 20230727 | 101900 | 1286238010 | 15640 | 15670 | 15680 | 15640 | 750 |
| 518 | 20230727 | 101800 | 1274487380 | 15670 | 15670 | 15680 | 15670 | 167 |
| 519 | 20230727 | 101700 | 1271869090 | 15680 | 15670 | 15680 | 15670 | 20 |
| 520 | 20230727 | 101600 | 1271555510 | 15660 | 15680 | 15680 | 15660 | 71 |
| 521 | 20230727 | 101500 | 1270442850 | 15680 | 15680 | 15680 | 15680 | 31 |
| 522 | 20230727 | 101400 | 1269956770 | 15680 | 15670 | 15680 | 15620 | 1056 |
| 523 | 20230727 | 101300 | 1253447310 | 15670 | 15690 | 15720 | 15670 | 2634 |
| 524 | 20230727 | 101200 | 1212099250 | 15700 | 15730 | 15800 | 15610 | 1608 |
| 525 | 20230727 | 101100 | 1186821810 | 15710 | 15620 | 15710 | 15600 | 869 |
| 526 | 20230727 | 101000 | 1173230120 | 15620 | 15650 | 15650 | 15620 | 42 |
| 527 | 20230727 | 100900 | 1172573750 | 15620 | 15660 | 15690 | 15620 | 728 |
| 528 | 20230727 | 100800 | 1161174800 | 15700 | 15710 | 15730 | 15700 | 70 |
| 529 | 20230727 | 100700 | 1160074780 | 15730 | 15670 | 15790 | 15650 | 3350 |
| 530 | 20230727 | 100600 | 1107535790 | 15670 | 15720 | 15720 | 15660 | 2661 |
| 531 | 20230727 | 100500 | 1065749390 | 15720 | 15730 | 15760 | 15720 | 357 |
| 532 | 20230727 | 100400 | 1060133040 | 15720 | 15740 | 15760 | 15720 | 666 |
| 533 | 20230727 | 100300 | 1049649450 | 15740 | 15740 | 15740 | 15740 | 47 |
| 534 | 20230727 | 100200 | 1048909670 | 15740 | 15760 | 15770 | 15740 | 401 |
| 535 | 20230727 | 100100 | 1042591010 | 15780 | 15780 | 15780 | 15750 | 59 |
| 536 | 20230727 | 100000 | 1041661100 | 15780 | 15780 | 15780 | 15780 | 55 |
| 537 | 20230727 | 095900 | 1040793200 | 15780 | 15770 | 15780 | 15740 | 326 |
| 538 | 20230727 | 095800 | 1035655900 | 15760 | 15760 | 15790 | 15760 | 279 |
| 539 | 20230727 | 095700 | 1031257400 | 15760 | 15750 | 15820 | 15750 | 163 |
| 540 | 20230727 | 095600 | 1028681100 | 15750 | 15820 | 15820 | 15750 | 517 |
| 541 | 20230727 | 095500 | 1020534300 | 15750 | 15800 | 15800 | 15740 | 351 |
| 542 | 20230727 | 095400 | 1014998890 | 15760 | 15810 | 15820 | 15760 | 711 |
| 543 | 20230727 | 095300 | 1003765890 | 15800 | 15800 | 15820 | 15800 | 630 |
| 544 | 20230727 | 095200 | 993807520 | 15800 | 15810 | 15820 | 15800 | 461 |
| 545 | 20230727 | 095100 | 986522720 | 15790 | 15700 | 15820 | 15700 | 4712 |
| 546 | 20230727 | 095000 | 912190800 | 15730 | 15700 | 15740 | 15680 | 493 |
| 547 | 20230727 | 094900 | 904444220 | 15680 | 15690 | 15700 | 15650 | 1508 |
| 548 | 20230727 | 094800 | 880783510 | 15650 | 15700 | 15700 | 15630 | 779 |
| 549 | 20230727 | 094700 | 868579240 | 15700 | 15700 | 15700 | 15650 | 172 |
| 550 | 20230727 | 094600 | 865881490 | 15700 | 15700 | 15700 | 15650 | 135 |
| 551 | 20230727 | 094500 | 863762990 | 15660 | 15630 | 15700 | 15620 | 466 |
| 552 | 20230727 | 094400 | 856467210 | 15590 | 15630 | 15630 | 15590 | 178 |
| 553 | 20230727 | 094300 | 853688190 | 15600 | 15660 | 15660 | 15590 | 1174 |
| 554 | 20230727 | 094200 | 835361350 | 15620 | 15660 | 15660 | 15620 | 198 |
| 555 | 20230727 | 094100 | 832263770 | 15660 | 15650 | 15680 | 15640 | 834 |
| 556 | 20230727 | 094000 | 819203630 | 15640 | 15600 | 15720 | 15590 | 1904 |
| 557 | 20230727 | 093900 | 789418820 | 15610 | 15650 | 15680 | 15570 | 714 |
| 558 | 20230727 | 093800 | 778266230 | 15650 | 15700 | 15720 | 15630 | 2291 |
| 559 | 20230727 | 093700 | 742386830 | 15720 | 15690 | 15720 | 15690 | 278 |
| 560 | 20230727 | 093600 | 738022440 | 15700 | 15700 | 15700 | 15690 | 254 |
| 561 | 20230727 | 093500 | 734034910 | 15700 | 15710 | 15710 | 15690 | 361 |
| 562 | 20230727 | 093400 | 728365550 | 15700 | 15640 | 15720 | 15640 | 677 |
| 563 | 20230727 | 093300 | 717737980 | 15640 | 15590 | 15640 | 15540 | 2893 |
| 564 | 20230727 | 093200 | 672654590 | 15590 | 15590 | 15600 | 15570 | 378 |
| 565 | 20230727 | 093100 | 666758780 | 15600 | 15600 | 15600 | 15550 | 2016 |
| 566 | 20230727 | 093000 | 635374660 | 15600 | 15690 | 15690 | 15590 | 1409 |
| 567 | 20230727 | 092900 | 613352990 | 15690 | 15750 | 15760 | 15690 | 1111 |
| 568 | 20230727 | 092800 | 595877120 | 15760 | 15760 | 15760 | 15760 | 12 |
| 569 | 20230727 | 092700 | 595688000 | 15760 | 15780 | 15820 | 15750 | 1566 |
| 570 | 20230727 | 092600 | 571009650 | 15790 | 15810 | 15820 | 15780 | 1368 |
| 571 | 20230727 | 092500 | 549387530 | 15810 | 15800 | 15830 | 15800 | 525 |
| 572 | 20230727 | 092400 | 541087030 | 15790 | 15840 | 15840 | 15790 | 5404 |
| 573 | 20230727 | 092300 | 455550230 | 15840 | 15840 | 15840 | 15840 | 352 |
| 574 | 20230727 | 092200 | 449974550 | 15840 | 15790 | 15850 | 15790 | 1471 |
| 575 | 20230727 | 092100 | 426718940 | 15800 | 15790 | 15820 | 15780 | 1123 |
| 576 | 20230727 | 092000 | 408969330 | 15790 | 15770 | 15790 | 15770 | 509 |
| 577 | 20230727 | 091900 | 400934940 | 15770 | 15780 | 15780 | 15750 | 826 |
| 578 | 20230727 | 091800 | 387906500 | 15790 | 15750 | 15800 | 15750 | 1316 |
| 579 | 20230727 | 091700 | 367158050 | 15720 | 15780 | 15780 | 15720 | 799 |
| 580 | 20230727 | 091600 | 354573040 | 15780 | 15780 | 15790 | 15780 | 521 |
| 581 | 20230727 | 091500 | 346349230 | 15790 | 15700 | 15800 | 15700 | 474 |
| 582 | 20230727 | 091400 | 338890190 | 15730 | 15730 | 15730 | 15730 | 294 |
| 583 | 20230727 | 091300 | 334265570 | 15680 | 15710 | 15730 | 15680 | 1124 |
| 584 | 20230727 | 091200 | 316614370 | 15700 | 15720 | 15750 | 15700 | 1000 |
| 585 | 20230727 | 091100 | 300882630 | 15720 | 15690 | 15720 | 15680 | 381 |
| 586 | 20230727 | 091000 | 294901760 | 15690 | 15680 | 15690 | 15680 | 53 |
| 587 | 20230727 | 090900 | 294070400 | 15680 | 15600 | 15680 | 15560 | 1141 |
| 588 | 20230727 | 090800 | 276261670 | 15600 | 15640 | 15640 | 15600 | 2152 |
| 589 | 20230727 | 090700 | 242649750 | 15650 | 15680 | 15750 | 15650 | 4191 |
| 590 | 20230727 | 090600 | 176863970 | 15690 | 15720 | 15750 | 15680 | 2131 |
| 591 | 20230727 | 090500 | 143394060 | 15720 | 15700 | 15750 | 15700 | 649 |
| 592 | 20230727 | 090400 | 133190720 | 15730 | 15710 | 15740 | 15700 | 1217 |
| 593 | 20230727 | 090300 | 114068390 | 15710 | 15680 | 15740 | 15670 | 1029 |
| 594 | 20230727 | 090200 | 97921250 | 15680 | 15630 | 15680 | 15630 | 2349 |
| 595 | 20230727 | 090100 | 61157980 | 15620 | 15580 | 15620 | 15560 | 1721 |
| 596 | 20230727 | 090000 | 34310780 | 15560 | 15560 | 15580 | 15560 | 2205 |