33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 3 | 20230727 | 190300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230727 | 190200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230727 | 190100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230727 | 190000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230727 | 185900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230727 | 185800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230727 | 185700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230727 | 185600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230727 | 185500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230727 | 185400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230727 | 185300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230727 | 185200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230727 | 185100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230727 | 185000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230727 | 184900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230727 | 184800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230727 | 184700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230727 | 184600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230727 | 184500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230727 | 184400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230727 | 184300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230727 | 184200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230727 | 184100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230727 | 184000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230727 | 183900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230727 | 183800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230727 | 183700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230727 | 183600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230727 | 183500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230727 | 183400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 33 | 20230727 | 183300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230727 | 183200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230727 | 183100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230727 | 183000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230727 | 182900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230727 | 182800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230727 | 182700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230727 | 182600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230727 | 182500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230727 | 182400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230727 | 182300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230727 | 182200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230727 | 182100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230727 | 182000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230727 | 181900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230727 | 181800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230727 | 181700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230727 | 181600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230727 | 181500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230727 | 181400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230727 | 181300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230727 | 181200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230727 | 181100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230727 | 181000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230727 | 180900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230727 | 180800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230727 | 180700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230727 | 180600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230727 | 180500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230727 | 180400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 63 | 20230727 | 180300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230727 | 180200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230727 | 180100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230727 | 180000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230727 | 175900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230727 | 175800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230727 | 175700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230727 | 175600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230727 | 175500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230727 | 175400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230727 | 175300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230727 | 175200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230727 | 175100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230727 | 175000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230727 | 174900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230727 | 174800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230727 | 174700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230727 | 174600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230727 | 174500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230727 | 174400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230727 | 174300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230727 | 174200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230727 | 174100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230727 | 174000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230727 | 173900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230727 | 173800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230727 | 173700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230727 | 173600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230727 | 173500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230727 | 173400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 93 | 20230727 | 173300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230727 | 173200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230727 | 173100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230727 | 173000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230727 | 172900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230727 | 172800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230727 | 172700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230727 | 172600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230727 | 172500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230727 | 172400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230727 | 172300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230727 | 172200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230727 | 172100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230727 | 172000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230727 | 171900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230727 | 171800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230727 | 171700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230727 | 171600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230727 | 171500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230727 | 171400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230727 | 171300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230727 | 171200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230727 | 171100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230727 | 171000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230727 | 170900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230727 | 170800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230727 | 170700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230727 | 170600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230727 | 170500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230727 | 170400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 123 | 20230727 | 170300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230727 | 170200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230727 | 170100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230727 | 170000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230727 | 165900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230727 | 165800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230727 | 165700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230727 | 165600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230727 | 165500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230727 | 165400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230727 | 165300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230727 | 165200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230727 | 165100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230727 | 165000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230727 | 164900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230727 | 164800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230727 | 164700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230727 | 164600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230727 | 164500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230727 | 164400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230727 | 164300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230727 | 164200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230727 | 164100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230727 | 164000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230727 | 163900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230727 | 163800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230727 | 163700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230727 | 163600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230727 | 163500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230727 | 163400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 153 | 20230727 | 163300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230727 | 163200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230727 | 163100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230727 | 163000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230727 | 162900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230727 | 162800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230727 | 162700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230727 | 162600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230727 | 162500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230727 | 162400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230727 | 162300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230727 | 162200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230727 | 162100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230727 | 162000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230727 | 161900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230727 | 161800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230727 | 161700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230727 | 161600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230727 | 161500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230727 | 161400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230727 | 161300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230727 | 161200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230727 | 161100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230727 | 161000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230727 | 160900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230727 | 160800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230727 | 160700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230727 | 160600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230727 | 160500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230727 | 160400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 183 | 20230727 | 160300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230727 | 160200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230727 | 160100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230727 | 160000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230727 | 155900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230727 | 155800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230727 | 155700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230727 | 155600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230727 | 155500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230727 | 155400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230727 | 155300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230727 | 155200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230727 | 155100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230727 | 155000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230727 | 154900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230727 | 154800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230727 | 154700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230727 | 154600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230727 | 154500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230727 | 154400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230727 | 154300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230727 | 154200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230727 | 154100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230727 | 154000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230727 | 153900 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230727 | 153800 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230727 | 153700 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230727 | 153600 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230727 | 153500 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230727 | 153400 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 213 | 20230727 | 153300 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230727 | 153200 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230727 | 153100 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230727 | 153000 | 18993215150 | 29900 | 29900 | 29900 | 29900 | 69278 |
| 217 | 20230727 | 152900 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 218 | 20230727 | 152800 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 219 | 20230727 | 152700 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 220 | 20230727 | 152600 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 221 | 20230727 | 152500 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 222 | 20230727 | 152400 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 223 | 20230727 | 152300 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 224 | 20230727 | 152200 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 225 | 20230727 | 152100 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 226 | 20230727 | 152000 | 16921802950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 227 | 20230727 | 151900 | 16921802950 | 29950 | 29950 | 29950 | 29850 | 1265 |
| 228 | 20230727 | 151800 | 16883974950 | 29900 | 29900 | 29950 | 29900 | 2179 |
| 229 | 20230727 | 151700 | 16818815700 | 29900 | 29850 | 29950 | 29850 | 4078 |
| 230 | 20230727 | 151600 | 16696883150 | 29850 | 29900 | 29900 | 29850 | 2869 |
| 231 | 20230727 | 151500 | 16611105950 | 29900 | 29900 | 29900 | 29850 | 358 |
| 232 | 20230727 | 151400 | 16600412750 | 29850 | 29900 | 29900 | 29850 | 1193 |
| 233 | 20230727 | 151300 | 16564756900 | 29900 | 29900 | 29900 | 29850 | 452 |
| 234 | 20230727 | 151200 | 16551250500 | 29900 | 29900 | 29900 | 29850 | 909 |
| 235 | 20230727 | 151100 | 16524085450 | 29900 | 29850 | 29900 | 29850 | 300 |
| 236 | 20230727 | 151000 | 16515118600 | 29900 | 29950 | 29950 | 29850 | 3183 |
| 237 | 20230727 | 150900 | 16419949050 | 29900 | 29950 | 29950 | 29900 | 2051 |
| 238 | 20230727 | 150800 | 16358616900 | 29900 | 29950 | 29950 | 29900 | 5495 |
| 239 | 20230727 | 150700 | 16194309050 | 29950 | 29950 | 29950 | 29900 | 1025 |
| 240 | 20230727 | 150600 | 16163621200 | 29950 | 29900 | 29950 | 29850 | 13828 |
| 241 | 20230727 | 150500 | 15750137950 | 29900 | 29900 | 29900 | 29850 | 851 |
| 242 | 20230727 | 150400 | 15724700000 | 29900 | 29850 | 29900 | 29850 | 2121 |
| 243 | 20230727 | 150300 | 15661341500 | 29900 | 29900 | 29900 | 29850 | 513 |
| 244 | 20230727 | 150200 | 15646025100 | 29900 | 29850 | 29900 | 29850 | 907 |
| 245 | 20230727 | 150100 | 15618943100 | 29850 | 29850 | 29900 | 29850 | 335 |
| 246 | 20230727 | 150000 | 15608939750 | 29900 | 29900 | 29900 | 29850 | 1019 |
| 247 | 20230727 | 145900 | 15578497600 | 29850 | 29850 | 29900 | 29850 | 644 |
| 248 | 20230727 | 145800 | 15559262200 | 29900 | 29800 | 29950 | 29750 | 73763 |
| 249 | 20230727 | 145700 | 13357185400 | 29800 | 29750 | 29800 | 29750 | 1310 |
| 250 | 20230727 | 145600 | 13318158650 | 29800 | 29750 | 29800 | 29750 | 13275 |
| 251 | 20230727 | 145500 | 12922571950 | 29800 | 29800 | 29800 | 29750 | 634 |
| 252 | 20230727 | 145400 | 12903689600 | 29800 | 29800 | 29800 | 29750 | 372 |
| 253 | 20230727 | 145300 | 12892611950 | 29800 | 29750 | 29800 | 29750 | 657 |
| 254 | 20230727 | 145200 | 12873046650 | 29750 | 29750 | 29800 | 29750 | 433 |
| 255 | 20230727 | 145100 | 12860150750 | 29800 | 29800 | 29800 | 29750 | 340 |
| 256 | 20230727 | 145000 | 12850025350 | 29800 | 29750 | 29800 | 29750 | 599 |
| 257 | 20230727 | 144900 | 12832191350 | 29800 | 29750 | 29800 | 29750 | 381 |
| 258 | 20230727 | 144800 | 12820847300 | 29800 | 29750 | 29800 | 29750 | 971 |
| 259 | 20230727 | 144700 | 12791951150 | 29800 | 29750 | 29800 | 29750 | 879 |
| 260 | 20230727 | 144600 | 12765787150 | 29750 | 29750 | 29800 | 29700 | 2604 |
| 261 | 20230727 | 144500 | 12688318500 | 29750 | 29750 | 29750 | 29700 | 1954 |
| 262 | 20230727 | 144400 | 12630189300 | 29700 | 29750 | 29750 | 29700 | 484 |
| 263 | 20230727 | 144300 | 12615800400 | 29750 | 29750 | 29750 | 29700 | 353 |
| 264 | 20230727 | 144200 | 12605306900 | 29750 | 29700 | 29750 | 29700 | 530 |
| 265 | 20230727 | 144100 | 12589549100 | 29700 | 29750 | 29750 | 29700 | 1048 |
| 266 | 20230727 | 144000 | 12558397600 | 29750 | 29800 | 29800 | 29700 | 2236 |
| 267 | 20230727 | 143900 | 12491870800 | 29800 | 29750 | 29800 | 29750 | 765 |
| 268 | 20230727 | 143800 | 12469102600 | 29800 | 29700 | 29800 | 29700 | 1054 |
| 269 | 20230727 | 143700 | 12437738550 | 29750 | 29750 | 29750 | 29700 | 5996 |
| 270 | 20230727 | 143600 | 12259617750 | 29750 | 29750 | 29800 | 29700 | 1449 |
| 271 | 20230727 | 143500 | 12216501700 | 29800 | 29750 | 29800 | 29750 | 489 |
| 272 | 20230727 | 143400 | 12201940450 | 29750 | 29800 | 29800 | 29750 | 485 |
| 273 | 20230727 | 143300 | 12187502900 | 29750 | 29800 | 29800 | 29750 | 1120 |
| 274 | 20230727 | 143200 | 12154171200 | 29800 | 29800 | 29800 | 29750 | 2563 |
| 275 | 20230727 | 143100 | 12077902750 | 29800 | 29750 | 29800 | 29750 | 268 |
| 276 | 20230727 | 143000 | 12069918500 | 29800 | 29750 | 29800 | 29750 | 1119 |
| 277 | 20230727 | 142900 | 12036599200 | 29800 | 29750 | 29800 | 29750 | 298 |
| 278 | 20230727 | 142800 | 12027725550 | 29800 | 29800 | 29800 | 29750 | 1349 |
| 279 | 20230727 | 142700 | 11987577050 | 29800 | 29750 | 29800 | 29750 | 956 |
| 280 | 20230727 | 142600 | 11959111500 | 29750 | 29750 | 29800 | 29750 | 1927 |
| 281 | 20230727 | 142500 | 11901771750 | 29800 | 29750 | 29800 | 29750 | 343 |
| 282 | 20230727 | 142400 | 11891553150 | 29750 | 29800 | 29800 | 29750 | 5134 |
| 283 | 20230727 | 142300 | 11738617550 | 29750 | 29800 | 29800 | 29750 | 529 |
| 284 | 20230727 | 142200 | 11722862500 | 29800 | 29800 | 29800 | 29750 | 504 |
| 285 | 20230727 | 142100 | 11707848750 | 29800 | 29800 | 29800 | 29750 | 634 |
| 286 | 20230727 | 142000 | 11688957900 | 29800 | 29750 | 29800 | 29750 | 1808 |
| 287 | 20230727 | 141900 | 11635151950 | 29800 | 29800 | 29800 | 29750 | 1094 |
| 288 | 20230727 | 141800 | 11602595700 | 29800 | 29800 | 29800 | 29750 | 508 |
| 289 | 20230727 | 141700 | 11587460150 | 29800 | 29800 | 29800 | 29750 | 250 |
| 290 | 20230727 | 141600 | 11580010300 | 29800 | 29800 | 29800 | 29750 | 1179 |
| 291 | 20230727 | 141500 | 11544876250 | 29800 | 29800 | 29800 | 29750 | 422 |
| 292 | 20230727 | 141400 | 11532308850 | 29800 | 29800 | 29800 | 29750 | 344 |
| 293 | 20230727 | 141300 | 11522066700 | 29800 | 29750 | 29800 | 29700 | 8067 |
| 294 | 20230727 | 141200 | 11282059100 | 29750 | 29750 | 29750 | 29700 | 461 |
| 295 | 20230727 | 141100 | 11268346500 | 29750 | 29750 | 29750 | 29700 | 374 |
| 296 | 20230727 | 141000 | 11257222300 | 29750 | 29700 | 29750 | 29700 | 284 |
| 297 | 20230727 | 140900 | 11248775450 | 29750 | 29750 | 29750 | 29700 | 692 |
| 298 | 20230727 | 140800 | 11228190950 | 29700 | 29700 | 29750 | 29700 | 483 |
| 299 | 20230727 | 140700 | 11213828450 | 29700 | 29700 | 29750 | 29700 | 330 |
| 300 | 20230727 | 140600 | 11204018750 | 29700 | 29700 | 29750 | 29700 | 509 |
| 301 | 20230727 | 140500 | 11188887600 | 29750 | 29750 | 29750 | 29700 | 338 |
| 302 | 20230727 | 140400 | 11178837100 | 29750 | 29750 | 29750 | 29700 | 289 |
| 303 | 20230727 | 140300 | 11170242250 | 29750 | 29700 | 29750 | 29700 | 327 |
| 304 | 20230727 | 140200 | 11160524850 | 29750 | 29700 | 29750 | 29700 | 391 |
| 305 | 20230727 | 140100 | 11148898000 | 29700 | 29750 | 29750 | 29700 | 157 |
| 306 | 20230727 | 140000 | 11144232100 | 29700 | 29700 | 29750 | 29700 | 161 |
| 307 | 20230727 | 135900 | 11139447100 | 29750 | 29700 | 29750 | 29700 | 534 |
| 308 | 20230727 | 135800 | 11123565750 | 29700 | 29700 | 29750 | 29700 | 4300 |
| 309 | 20230727 | 135700 | 10995662650 | 29750 | 29750 | 29750 | 29700 | 469 |
| 310 | 20230727 | 135600 | 10981714600 | 29750 | 29700 | 29750 | 29700 | 243 |
| 311 | 20230727 | 135500 | 10974490250 | 29700 | 29700 | 29750 | 29700 | 407 |
| 312 | 20230727 | 135400 | 10962397650 | 29750 | 29750 | 29750 | 29700 | 290 |
| 313 | 20230727 | 135300 | 10953781700 | 29700 | 29750 | 29750 | 29700 | 275 |
| 314 | 20230727 | 135200 | 10945609600 | 29750 | 29700 | 29750 | 29700 | 343 |
| 315 | 20230727 | 135100 | 10935418900 | 29700 | 29750 | 29750 | 29700 | 290 |
| 316 | 20230727 | 135000 | 10926798550 | 29750 | 29750 | 29750 | 29700 | 249 |
| 317 | 20230727 | 134900 | 10919395000 | 29700 | 29750 | 29750 | 29700 | 351 |
| 318 | 20230727 | 134800 | 10908963700 | 29750 | 29750 | 29750 | 29700 | 536 |
| 319 | 20230727 | 134700 | 10893041900 | 29700 | 29700 | 29750 | 29700 | 219 |
| 320 | 20230727 | 134600 | 10886529900 | 29700 | 29750 | 29750 | 29700 | 159 |
| 321 | 20230727 | 134500 | 10881804250 | 29700 | 29700 | 29750 | 29700 | 280 |
| 322 | 20230727 | 134400 | 10873477200 | 29700 | 29750 | 29750 | 29700 | 191 |
| 323 | 20230727 | 134300 | 10867798700 | 29750 | 29750 | 29750 | 29700 | 1017 |
| 324 | 20230727 | 134200 | 10837561150 | 29750 | 29750 | 29750 | 29700 | 907 |
| 325 | 20230727 | 134100 | 10810620800 | 29750 | 29750 | 29750 | 29700 | 167 |
| 326 | 20230727 | 134000 | 10805657000 | 29750 | 29700 | 29750 | 29700 | 103 |
| 327 | 20230727 | 133900 | 10802595400 | 29700 | 29750 | 29750 | 29700 | 122 |
| 328 | 20230727 | 133800 | 10798969450 | 29700 | 29700 | 29750 | 29700 | 259 |
| 329 | 20230727 | 133700 | 10791274450 | 29750 | 29700 | 29750 | 29700 | 3016 |
| 330 | 20230727 | 133600 | 10701696800 | 29700 | 29750 | 29750 | 29700 | 54 |
| 331 | 20230727 | 133500 | 10700091050 | 29750 | 29750 | 29750 | 29700 | 793 |
| 332 | 20230727 | 133400 | 10676534000 | 29750 | 29750 | 29750 | 29700 | 48 |
| 333 | 20230727 | 133300 | 10675106700 | 29750 | 29700 | 29750 | 29700 | 1484 |
| 334 | 20230727 | 133200 | 10631029600 | 29750 | 29700 | 29750 | 29700 | 128 |
| 335 | 20230727 | 133100 | 10627225800 | 29750 | 29700 | 29750 | 29700 | 788 |
| 336 | 20230727 | 133000 | 10603818400 | 29750 | 29700 | 29750 | 29700 | 365 |
| 337 | 20230727 | 132900 | 10592975950 | 29750 | 29750 | 29750 | 29700 | 83 |
| 338 | 20230727 | 132800 | 10590506800 | 29750 | 29750 | 29750 | 29700 | 437 |
| 339 | 20230727 | 132700 | 10577524300 | 29750 | 29700 | 29750 | 29700 | 1274 |
| 340 | 20230727 | 132600 | 10539628350 | 29700 | 29700 | 29750 | 29700 | 433 |
| 341 | 20230727 | 132500 | 10526762150 | 29700 | 29700 | 29750 | 29700 | 133 |
| 342 | 20230727 | 132400 | 10522806050 | 29750 | 29700 | 29750 | 29700 | 68 |
| 343 | 20230727 | 132300 | 10520783400 | 29750 | 29700 | 29750 | 29700 | 38 |
| 344 | 20230727 | 132200 | 10519653250 | 29750 | 29700 | 29750 | 29700 | 1224 |
| 345 | 20230727 | 132100 | 10483289850 | 29750 | 29700 | 29750 | 29700 | 64 |
| 346 | 20230727 | 132000 | 10481386150 | 29750 | 29750 | 29750 | 29700 | 46 |
| 347 | 20230727 | 131900 | 10480018050 | 29750 | 29750 | 29750 | 29700 | 140 |
| 348 | 20230727 | 131800 | 10475855750 | 29700 | 29750 | 29750 | 29700 | 4520 |
| 349 | 20230727 | 131700 | 10341611700 | 29700 | 29750 | 29800 | 29700 | 7351 |
| 350 | 20230727 | 131600 | 10122917000 | 29800 | 29800 | 29800 | 29750 | 4653 |
| 351 | 20230727 | 131500 | 9984486800 | 29750 | 29750 | 29800 | 29750 | 260 |
| 352 | 20230727 | 131400 | 9976750000 | 29750 | 29800 | 29800 | 29750 | 126 |
| 353 | 20230727 | 131300 | 9972999950 | 29800 | 29750 | 29800 | 29750 | 327 |
| 354 | 20230727 | 131200 | 9963266500 | 29750 | 29800 | 29800 | 29750 | 427 |
| 355 | 20230727 | 131100 | 9950559650 | 29800 | 29800 | 29800 | 29750 | 175 |
| 356 | 20230727 | 131000 | 9945345750 | 29800 | 29750 | 29800 | 29750 | 358 |
| 357 | 20230727 | 130900 | 9934687000 | 29750 | 29750 | 29800 | 29750 | 184 |
| 358 | 20230727 | 130800 | 9929211050 | 29750 | 29750 | 29800 | 29750 | 1064 |
| 359 | 20230727 | 130700 | 9897555500 | 29750 | 29750 | 29800 | 29700 | 8924 |
| 360 | 20230727 | 130600 | 9632063100 | 29750 | 29650 | 29750 | 29650 | 17209 |
| 361 | 20230727 | 130500 | 9120780250 | 29650 | 29650 | 29700 | 29650 | 190 |
| 362 | 20230727 | 130400 | 9115144300 | 29700 | 29700 | 29700 | 29650 | 296 |
| 363 | 20230727 | 130300 | 9106355450 | 29700 | 29700 | 29700 | 29650 | 76 |
| 364 | 20230727 | 130200 | 9104100350 | 29700 | 29700 | 29700 | 29650 | 922 |
| 365 | 20230727 | 130100 | 9076748400 | 29700 | 29700 | 29700 | 29650 | 192 |
| 366 | 20230727 | 130000 | 9071047800 | 29650 | 29700 | 29700 | 29650 | 3815 |
| 367 | 20230727 | 125900 | 8957914400 | 29650 | 29700 | 29700 | 29650 | 235 |
| 368 | 20230727 | 125800 | 8950943050 | 29650 | 29700 | 29700 | 29650 | 242 |
| 369 | 20230727 | 125700 | 8943760250 | 29650 | 29650 | 29700 | 29650 | 522 |
| 370 | 20230727 | 125600 | 8928281250 | 29650 | 29650 | 29700 | 29650 | 467 |
| 371 | 20230727 | 125500 | 8914424150 | 29700 | 29650 | 29700 | 29650 | 96 |
| 372 | 20230727 | 125400 | 8911576400 | 29700 | 29700 | 29700 | 29650 | 247 |
| 373 | 20230727 | 125300 | 8904246700 | 29650 | 29650 | 29700 | 29650 | 232 |
| 374 | 20230727 | 125200 | 8897362150 | 29650 | 29700 | 29700 | 29650 | 151 |
| 375 | 20230727 | 125100 | 8892883250 | 29650 | 29700 | 29700 | 29650 | 342 |
| 376 | 20230727 | 125000 | 8882738500 | 29650 | 29650 | 29700 | 29650 | 45 |
| 377 | 20230727 | 124900 | 8881402900 | 29650 | 29650 | 29700 | 29650 | 1137 |
| 378 | 20230727 | 124800 | 8847689100 | 29700 | 29700 | 29700 | 29650 | 199 |
| 379 | 20230727 | 124700 | 8841779950 | 29700 | 29700 | 29700 | 29650 | 67 |
| 380 | 20230727 | 124600 | 8839791850 | 29700 | 29650 | 29700 | 29650 | 8181 |
| 381 | 20230727 | 124500 | 8597221450 | 29650 | 29650 | 29700 | 29650 | 74 |
| 382 | 20230727 | 124400 | 8595024850 | 29700 | 29650 | 29700 | 29650 | 274 |
| 383 | 20230727 | 124300 | 8586899300 | 29700 | 29650 | 29700 | 29650 | 188 |
| 384 | 20230727 | 124200 | 8581320650 | 29700 | 29650 | 29700 | 29650 | 294 |
| 385 | 20230727 | 124100 | 8572600900 | 29650 | 29650 | 29700 | 29650 | 1226 |
| 386 | 20230727 | 124000 | 8536248800 | 29700 | 29700 | 29700 | 29650 | 100 |
| 387 | 20230727 | 123900 | 8533281450 | 29700 | 29650 | 29700 | 29650 | 109 |
| 388 | 20230727 | 123800 | 8530046550 | 29650 | 29700 | 29700 | 29650 | 71 |
| 389 | 20230727 | 123700 | 8527939500 | 29650 | 29650 | 29700 | 29650 | 369 |
| 390 | 20230727 | 123600 | 8516996000 | 29700 | 29700 | 29700 | 29650 | 697 |
| 391 | 20230727 | 123500 | 8496320250 | 29700 | 29650 | 29700 | 29650 | 1048 |
| 392 | 20230727 | 123400 | 8465195150 | 29650 | 29700 | 29700 | 29650 | 104 |
| 393 | 20230727 | 123300 | 8462106650 | 29700 | 29700 | 29700 | 29650 | 415 |
| 394 | 20230727 | 123200 | 8449799350 | 29700 | 29700 | 29700 | 29650 | 89 |
| 395 | 20230727 | 123100 | 8447158800 | 29650 | 29700 | 29700 | 29650 | 140 |
| 396 | 20230727 | 123000 | 8443005950 | 29700 | 29700 | 29700 | 29650 | 173 |
| 397 | 20230727 | 122900 | 8437870950 | 29650 | 29650 | 29700 | 29650 | 306 |
| 398 | 20230727 | 122800 | 8428796500 | 29700 | 29700 | 29700 | 29650 | 47 |
| 399 | 20230727 | 122700 | 8427401600 | 29650 | 29700 | 29700 | 29650 | 63 |
| 400 | 20230727 | 122600 | 8425530650 | 29650 | 29650 | 29700 | 29650 | 790 |
| 401 | 20230727 | 122500 | 8402105950 | 29700 | 29650 | 29700 | 29650 | 69 |
| 402 | 20230727 | 122400 | 8400057800 | 29700 | 29650 | 29700 | 29650 | 185 |
| 403 | 20230727 | 122300 | 8394569750 | 29700 | 29650 | 29700 | 29650 | 1504 |
| 404 | 20230727 | 122200 | 8349966950 | 29650 | 29650 | 29700 | 29650 | 462 |
| 405 | 20230727 | 122100 | 8336267100 | 29650 | 29650 | 29700 | 29650 | 89 |
| 406 | 20230727 | 122000 | 8333624150 | 29700 | 29700 | 29700 | 29650 | 400 |
| 407 | 20230727 | 121900 | 8321759000 | 29700 | 29650 | 29700 | 29650 | 66 |
| 408 | 20230727 | 121800 | 8319800750 | 29700 | 29650 | 29700 | 29650 | 126 |
| 409 | 20230727 | 121700 | 8316062250 | 29700 | 29650 | 29700 | 29650 | 191 |
| 410 | 20230727 | 121600 | 8310389800 | 29700 | 29650 | 29700 | 29650 | 172 |
| 411 | 20230727 | 121500 | 8305288250 | 29650 | 29700 | 29700 | 29650 | 145 |
| 412 | 20230727 | 121400 | 8300983550 | 29700 | 29650 | 29700 | 29600 | 3294 |
| 413 | 20230727 | 121300 | 8203313500 | 29650 | 29700 | 29700 | 29650 | 6154 |
| 414 | 20230727 | 121200 | 8020845400 | 29650 | 29700 | 29700 | 29650 | 533 |
| 415 | 20230727 | 121100 | 8005040150 | 29700 | 29700 | 29700 | 29650 | 2114 |
| 416 | 20230727 | 121000 | 7942256900 | 29650 | 29650 | 29700 | 29650 | 201 |
| 417 | 20230727 | 120900 | 7936292900 | 29650 | 29650 | 29700 | 29650 | 706 |
| 418 | 20230727 | 120800 | 7915358850 | 29700 | 29650 | 29700 | 29650 | 468 |
| 419 | 20230727 | 120700 | 7901479600 | 29650 | 29650 | 29700 | 29650 | 856 |
| 420 | 20230727 | 120600 | 7876097500 | 29700 | 29700 | 29700 | 29650 | 1085 |
| 421 | 20230727 | 120500 | 7843925800 | 29650 | 29700 | 29700 | 29650 | 173 |
| 422 | 20230727 | 120400 | 7838790700 | 29650 | 29650 | 29700 | 29650 | 2157 |
| 423 | 20230727 | 120300 | 7774824500 | 29650 | 29650 | 29700 | 29650 | 1446 |
| 424 | 20230727 | 120200 | 7731949350 | 29650 | 29700 | 29700 | 29650 | 82 |
| 425 | 20230727 | 120100 | 7729514100 | 29650 | 29700 | 29700 | 29650 | 524 |
| 426 | 20230727 | 120000 | 7713973750 | 29650 | 29650 | 29700 | 29650 | 119 |
| 427 | 20230727 | 115900 | 7710444050 | 29650 | 29650 | 29700 | 29650 | 495 |
| 428 | 20230727 | 115800 | 7695764450 | 29650 | 29650 | 29700 | 29650 | 1018 |
| 429 | 20230727 | 115700 | 7665579600 | 29700 | 29650 | 29700 | 29650 | 763 |
| 430 | 20230727 | 115600 | 7642930300 | 29650 | 29650 | 29700 | 29650 | 1095 |
| 431 | 20230727 | 115500 | 7610460050 | 29650 | 29650 | 29700 | 29650 | 74 |
| 432 | 20230727 | 115400 | 7608264500 | 29650 | 29650 | 29700 | 29650 | 183 |
| 433 | 20230727 | 115300 | 7602833500 | 29700 | 29700 | 29700 | 29650 | 803 |
| 434 | 20230727 | 115200 | 7579021800 | 29700 | 29700 | 29700 | 29650 | 89 |
| 435 | 20230727 | 115100 | 7576379100 | 29650 | 29700 | 29700 | 29650 | 120 |
| 436 | 20230727 | 115000 | 7572819400 | 29700 | 29700 | 29700 | 29650 | 474 |
| 437 | 20230727 | 114900 | 7558762850 | 29650 | 29650 | 29700 | 29650 | 815 |
| 438 | 20230727 | 114800 | 7534597600 | 29650 | 29650 | 29700 | 29650 | 150 |
| 439 | 20230727 | 114700 | 7530148400 | 29700 | 29650 | 29700 | 29650 | 404 |
| 440 | 20230727 | 114600 | 7518167000 | 29650 | 29650 | 29700 | 29600 | 1565 |
| 441 | 20230727 | 114500 | 7471763900 | 29700 | 29650 | 29700 | 29650 | 43 |
| 442 | 20230727 | 114400 | 7470487300 | 29700 | 29650 | 29700 | 29650 | 81 |
| 443 | 20230727 | 114300 | 7468083850 | 29650 | 29650 | 29700 | 29650 | 158 |
| 444 | 20230727 | 114200 | 7463396750 | 29650 | 29650 | 29700 | 29650 | 3574 |
| 445 | 20230727 | 114100 | 7357421050 | 29650 | 29650 | 29700 | 29650 | 671 |
| 446 | 20230727 | 114000 | 7337499900 | 29700 | 29700 | 29700 | 29650 | 1338 |
| 447 | 20230727 | 113900 | 7297824350 | 29650 | 29700 | 29700 | 29650 | 1594 |
| 448 | 20230727 | 113800 | 7250560250 | 29700 | 29700 | 29700 | 29650 | 209 |
| 449 | 20230727 | 113700 | 7244353050 | 29700 | 29650 | 29700 | 29650 | 83 |
| 450 | 20230727 | 113600 | 7241888000 | 29700 | 29650 | 29700 | 29650 | 2367 |
| 451 | 20230727 | 113500 | 7171704550 | 29650 | 29700 | 29700 | 29650 | 93 |
| 452 | 20230727 | 113400 | 7168942900 | 29700 | 29650 | 29700 | 29650 | 464 |
| 453 | 20230727 | 113300 | 7155178750 | 29650 | 29650 | 29650 | 29600 | 3229 |
| 454 | 20230727 | 113200 | 7059441400 | 29650 | 29650 | 29650 | 29600 | 1128 |
| 455 | 20230727 | 113100 | 7025998100 | 29600 | 29650 | 29650 | 29600 | 261 |
| 456 | 20230727 | 113000 | 7018269600 | 29600 | 29650 | 29650 | 29600 | 85 |
| 457 | 20230727 | 112900 | 7015749450 | 29650 | 29650 | 29650 | 29600 | 51 |
| 458 | 20230727 | 112800 | 7014238000 | 29650 | 29650 | 29650 | 29600 | 554 |
| 459 | 20230727 | 112700 | 6997837200 | 29650 | 29650 | 29650 | 29600 | 321 |
| 460 | 20230727 | 112600 | 6988334100 | 29650 | 29600 | 29650 | 29600 | 6163 |
| 461 | 20230727 | 112500 | 6805646850 | 29600 | 29650 | 29650 | 29600 | 5217 |
| 462 | 20230727 | 112400 | 6651221200 | 29600 | 29600 | 29650 | 29600 | 625 |
| 463 | 20230727 | 112300 | 6632705850 | 29600 | 29600 | 29650 | 29600 | 109 |
| 464 | 20230727 | 112200 | 6629477700 | 29600 | 29650 | 29650 | 29600 | 1225 |
| 465 | 20230727 | 112100 | 6593163400 | 29650 | 29600 | 29650 | 29600 | 1467 |
| 466 | 20230727 | 112000 | 6549740100 | 29550 | 29600 | 29600 | 29550 | 117 |
| 467 | 20230727 | 111900 | 6546277300 | 29600 | 29600 | 29600 | 29550 | 3248 |
| 468 | 20230727 | 111800 | 6450140050 | 29550 | 29600 | 29600 | 29550 | 12604 |
| 469 | 20230727 | 111700 | 6077061900 | 29600 | 29500 | 29600 | 29500 | 5202 |
| 470 | 20230727 | 111600 | 5923325500 | 29500 | 29550 | 29550 | 29500 | 72 |
| 471 | 20230727 | 111500 | 5921198400 | 29500 | 29550 | 29550 | 29500 | 141 |
| 472 | 20230727 | 111400 | 5917033250 | 29550 | 29550 | 29550 | 29500 | 581 |
| 473 | 20230727 | 111300 | 5899865700 | 29500 | 29500 | 29550 | 29500 | 541 |
| 474 | 20230727 | 111200 | 5883879350 | 29550 | 29500 | 29550 | 29500 | 387 |
| 475 | 20230727 | 111100 | 5872454450 | 29500 | 29450 | 29550 | 29450 | 3551 |
| 476 | 20230727 | 111000 | 5767698200 | 29450 | 29450 | 29500 | 29450 | 665 |
| 477 | 20230727 | 110900 | 5748112450 | 29500 | 29450 | 29500 | 29450 | 145 |
| 478 | 20230727 | 110800 | 5743839350 | 29450 | 29500 | 29500 | 29450 | 84 |
| 479 | 20230727 | 110700 | 5741363650 | 29450 | 29500 | 29550 | 29450 | 9606 |
| 480 | 20230727 | 110600 | 5458158600 | 29550 | 29550 | 29550 | 29500 | 141 |
| 481 | 20230727 | 110500 | 5453992100 | 29550 | 29500 | 29550 | 29500 | 572 |
| 482 | 20230727 | 110400 | 5437114400 | 29550 | 29550 | 29550 | 29500 | 416 |
| 483 | 20230727 | 110300 | 5424828350 | 29550 | 29550 | 29550 | 29500 | 152 |
| 484 | 20230727 | 110200 | 5420336800 | 29550 | 29550 | 29550 | 29500 | 436 |
| 485 | 20230727 | 110100 | 5407458050 | 29550 | 29550 | 29550 | 29500 | 584 |
| 486 | 20230727 | 110000 | 5390201850 | 29550 | 29550 | 29550 | 29550 | 74 |
| 487 | 20230727 | 105900 | 5388015150 | 29550 | 29550 | 29550 | 29500 | 95 |
| 488 | 20230727 | 105800 | 5385208050 | 29550 | 29550 | 29550 | 29500 | 719 |
| 489 | 20230727 | 105700 | 5363989800 | 29500 | 29500 | 29550 | 29500 | 301 |
| 490 | 20230727 | 105600 | 5355107500 | 29500 | 29500 | 29550 | 29500 | 360 |
| 491 | 20230727 | 105500 | 5344486050 | 29550 | 29500 | 29550 | 29500 | 223 |
| 492 | 20230727 | 105400 | 5337899400 | 29550 | 29550 | 29550 | 29500 | 375 |
| 493 | 20230727 | 105300 | 5326820250 | 29500 | 29550 | 29550 | 29500 | 230 |
| 494 | 20230727 | 105200 | 5320026200 | 29500 | 29550 | 29550 | 29500 | 87 |
| 495 | 20230727 | 105100 | 5317455400 | 29550 | 29500 | 29550 | 29500 | 404 |
| 496 | 20230727 | 105000 | 5305532500 | 29550 | 29550 | 29550 | 29500 | 109 |
| 497 | 20230727 | 104900 | 5302312700 | 29550 | 29550 | 29550 | 29500 | 109 |
| 498 | 20230727 | 104800 | 5299091800 | 29550 | 29550 | 29550 | 29500 | 93 |
| 499 | 20230727 | 104700 | 5296343700 | 29500 | 29550 | 29550 | 29500 | 60 |
| 500 | 20230727 | 104600 | 5294571250 | 29550 | 29550 | 29550 | 29500 | 251 |
| 501 | 20230727 | 104500 | 5287164350 | 29550 | 29550 | 29550 | 29500 | 113 |
| 502 | 20230727 | 104400 | 5283827550 | 29550 | 29550 | 29550 | 29500 | 267 |
| 503 | 20230727 | 104300 | 5275938450 | 29500 | 29550 | 29550 | 29500 | 117 |
| 504 | 20230727 | 104200 | 5272482600 | 29550 | 29500 | 29550 | 29500 | 64 |
| 505 | 20230727 | 104100 | 5270591600 | 29550 | 29500 | 29550 | 29500 | 224 |
| 506 | 20230727 | 104000 | 5263980400 | 29500 | 29500 | 29550 | 29500 | 696 |
| 507 | 20230727 | 103900 | 5243429250 | 29500 | 29500 | 29550 | 29500 | 804 |
| 508 | 20230727 | 103800 | 5219704500 | 29550 | 29600 | 29600 | 29550 | 8516 |
| 509 | 20230727 | 103700 | 4968051950 | 29600 | 29600 | 29600 | 29550 | 111 |
| 510 | 20230727 | 103600 | 4964766550 | 29600 | 29600 | 29600 | 29550 | 128 |
| 511 | 20230727 | 103500 | 4960978450 | 29600 | 29550 | 29600 | 29550 | 526 |
| 512 | 20230727 | 103400 | 4945428300 | 29600 | 29550 | 29600 | 29550 | 295 |
| 513 | 20230727 | 103300 | 4936702850 | 29550 | 29600 | 29600 | 29550 | 2282 |
| 514 | 20230727 | 103200 | 4869158150 | 29600 | 29550 | 29600 | 29550 | 317 |
| 515 | 20230727 | 103100 | 4859780100 | 29550 | 29500 | 29550 | 29500 | 5282 |
| 516 | 20230727 | 103000 | 4703698150 | 29550 | 29550 | 29550 | 29500 | 241 |
| 517 | 20230727 | 102900 | 4696580700 | 29550 | 29550 | 29550 | 29500 | 207 |
| 518 | 20230727 | 102800 | 4690469900 | 29550 | 29500 | 29550 | 29500 | 898 |
| 519 | 20230727 | 102700 | 4663935750 | 29500 | 29500 | 29550 | 29500 | 347 |
| 520 | 20230727 | 102600 | 4653688750 | 29550 | 29550 | 29550 | 29500 | 70 |
| 521 | 20230727 | 102500 | 4651620300 | 29550 | 29550 | 29550 | 29500 | 337 |
| 522 | 20230727 | 102400 | 4641663050 | 29600 | 29550 | 29600 | 29550 | 7252 |
| 523 | 20230727 | 102300 | 4427363400 | 29550 | 29500 | 29550 | 29500 | 495 |
| 524 | 20230727 | 102200 | 4412757200 | 29500 | 29450 | 29500 | 29450 | 7814 |
| 525 | 20230727 | 102100 | 4182245800 | 29450 | 29450 | 29500 | 29450 | 763 |
| 526 | 20230727 | 102000 | 4159774000 | 29500 | 29500 | 29500 | 29450 | 576 |
| 527 | 20230727 | 101900 | 4142807850 | 29450 | 29500 | 29500 | 29450 | 1803 |
| 528 | 20230727 | 101800 | 4089703900 | 29450 | 29500 | 29500 | 29450 | 556 |
| 529 | 20230727 | 101700 | 4073302000 | 29500 | 29500 | 29500 | 29500 | 50 |
| 530 | 20230727 | 101600 | 4071827000 | 29500 | 29450 | 29500 | 29450 | 736 |
| 531 | 20230727 | 101500 | 4050115350 | 29500 | 29500 | 29500 | 29450 | 1546 |
| 532 | 20230727 | 101400 | 4004579950 | 29500 | 29500 | 29500 | 29450 | 128 |
| 533 | 20230727 | 101300 | 4000806750 | 29500 | 29450 | 29500 | 29400 | 5945 |
| 534 | 20230727 | 101200 | 3825726350 | 29450 | 29450 | 29450 | 29400 | 137 |
| 535 | 20230727 | 101100 | 3821691800 | 29450 | 29400 | 29450 | 29400 | 185 |
| 536 | 20230727 | 101000 | 3816245600 | 29450 | 29400 | 29450 | 29400 | 624 |
| 537 | 20230727 | 100900 | 3797889900 | 29450 | 29400 | 29450 | 29400 | 849 |
| 538 | 20230727 | 100800 | 3772921600 | 29400 | 29450 | 29450 | 29400 | 199 |
| 539 | 20230727 | 100700 | 3767065200 | 29450 | 29400 | 29450 | 29350 | 563 |
| 540 | 20230727 | 100600 | 3750506950 | 29400 | 29400 | 29400 | 29350 | 2320 |
| 541 | 20230727 | 100500 | 3682299150 | 29400 | 29350 | 29400 | 29350 | 179 |
| 542 | 20230727 | 100400 | 3677038500 | 29400 | 29350 | 29400 | 29350 | 250 |
| 543 | 20230727 | 100300 | 3669690350 | 29400 | 29400 | 29400 | 29350 | 196 |
| 544 | 20230727 | 100200 | 3663930700 | 29400 | 29450 | 29450 | 29350 | 1871 |
| 545 | 20230727 | 100100 | 3608884950 | 29450 | 29400 | 29450 | 29400 | 368 |
| 546 | 20230727 | 100000 | 3598061850 | 29400 | 29400 | 29450 | 29350 | 1228 |
| 547 | 20230727 | 095900 | 3561957300 | 29400 | 29400 | 29400 | 29350 | 305 |
| 548 | 20230727 | 095800 | 3552990500 | 29450 | 29400 | 29450 | 29400 | 331 |
| 549 | 20230727 | 095700 | 3543245100 | 29450 | 29400 | 29450 | 29350 | 2669 |
| 550 | 20230727 | 095600 | 3464783300 | 29400 | 29400 | 29450 | 29400 | 739 |
| 551 | 20230727 | 095500 | 3443053800 | 29450 | 29400 | 29450 | 29400 | 159 |
| 552 | 20230727 | 095400 | 3438375300 | 29450 | 29400 | 29450 | 29400 | 1247 |
| 553 | 20230727 | 095300 | 3401708700 | 29400 | 29400 | 29400 | 29350 | 910 |
| 554 | 20230727 | 095200 | 3374954800 | 29400 | 29400 | 29400 | 29350 | 4885 |
| 555 | 20230727 | 095100 | 3231336200 | 29400 | 29400 | 29400 | 29350 | 1178 |
| 556 | 20230727 | 095000 | 3196704050 | 29350 | 29400 | 29400 | 29350 | 151 |
| 557 | 20230727 | 094900 | 3192265200 | 29350 | 29400 | 29400 | 29350 | 1271 |
| 558 | 20230727 | 094800 | 3154908150 | 29400 | 29400 | 29400 | 29400 | 35 |
| 559 | 20230727 | 094700 | 3153879150 | 29400 | 29350 | 29400 | 29350 | 440 |
| 560 | 20230727 | 094600 | 3140961250 | 29400 | 29350 | 29400 | 29350 | 232 |
| 561 | 20230727 | 094500 | 3134147450 | 29350 | 29350 | 29400 | 29350 | 352 |
| 562 | 20230727 | 094400 | 3123811800 | 29350 | 29400 | 29400 | 29350 | 71 |
| 563 | 20230727 | 094300 | 3121726000 | 29400 | 29400 | 29400 | 29350 | 481 |
| 564 | 20230727 | 094200 | 3107584700 | 29350 | 29400 | 29400 | 29350 | 2067 |
| 565 | 20230727 | 094100 | 3046885600 | 29350 | 29400 | 29400 | 29350 | 210 |
| 566 | 20230727 | 094000 | 3040715000 | 29400 | 29350 | 29400 | 29350 | 1686 |
| 567 | 20230727 | 093900 | 2991148650 | 29400 | 29400 | 29400 | 29350 | 175 |
| 568 | 20230727 | 093800 | 2986003700 | 29400 | 29400 | 29400 | 29350 | 247 |
| 569 | 20230727 | 093700 | 2978743750 | 29400 | 29400 | 29400 | 29350 | 310 |
| 570 | 20230727 | 093600 | 2969634900 | 29400 | 29350 | 29400 | 29300 | 2269 |
| 571 | 20230727 | 093500 | 2903014650 | 29400 | 29350 | 29450 | 29300 | 3585 |
| 572 | 20230727 | 093400 | 2797630300 | 29350 | 29300 | 29350 | 29250 | 2640 |
| 573 | 20230727 | 093300 | 2720193550 | 29300 | 29300 | 29300 | 29250 | 1261 |
| 574 | 20230727 | 093200 | 2683246350 | 29300 | 29350 | 29350 | 29300 | 6221 |
| 575 | 20230727 | 093100 | 2500964100 | 29350 | 29350 | 29350 | 29300 | 1699 |
| 576 | 20230727 | 093000 | 2451116000 | 29350 | 29400 | 29400 | 29350 | 414 |
| 577 | 20230727 | 092900 | 2438960900 | 29350 | 29400 | 29400 | 29350 | 2064 |
| 578 | 20230727 | 092800 | 2378371750 | 29350 | 29350 | 29450 | 29350 | 6494 |
| 579 | 20230727 | 092700 | 2187418500 | 29400 | 29400 | 29400 | 29350 | 250 |
| 580 | 20230727 | 092600 | 2180071500 | 29350 | 29400 | 29400 | 29350 | 435 |
| 581 | 20230727 | 092500 | 2167282600 | 29350 | 29350 | 29400 | 29350 | 3300 |
| 582 | 20230727 | 092400 | 2070427100 | 29350 | 29350 | 29350 | 29300 | 3508 |
| 583 | 20230727 | 092300 | 1967487500 | 29350 | 29300 | 29350 | 29300 | 686 |
| 584 | 20230727 | 092200 | 1947354150 | 29300 | 29300 | 29350 | 29300 | 613 |
| 585 | 20230727 | 092100 | 1929378250 | 29350 | 29300 | 29350 | 29250 | 1812 |
| 586 | 20230727 | 092000 | 1876299800 | 29300 | 29300 | 29300 | 29250 | 279 |
| 587 | 20230727 | 091900 | 1868125200 | 29300 | 29300 | 29300 | 29250 | 522 |
| 588 | 20230727 | 091800 | 1852830850 | 29300 | 29350 | 29350 | 29250 | 2546 |
| 589 | 20230727 | 091700 | 1778237000 | 29300 | 29350 | 29350 | 29300 | 547 |
| 590 | 20230727 | 091600 | 1762208000 | 29350 | 29300 | 29350 | 29250 | 2044 |
| 591 | 20230727 | 091500 | 1702326650 | 29300 | 29300 | 29300 | 29250 | 927 |
| 592 | 20230727 | 091400 | 1675174400 | 29300 | 29300 | 29300 | 29300 | 263 |
| 593 | 20230727 | 091300 | 1667468500 | 29300 | 29300 | 29300 | 29250 | 1663 |
| 594 | 20230727 | 091200 | 1618769800 | 29250 | 29300 | 29300 | 29250 | 798 |
| 595 | 20230727 | 091100 | 1595389000 | 29300 | 29300 | 29300 | 29250 | 1907 |
| 596 | 20230727 | 091000 | 1539516600 | 29250 | 29200 | 29300 | 29200 | 23487 |
| 597 | 20230727 | 090900 | 852508850 | 29250 | 29200 | 29250 | 29200 | 1352 |
| 598 | 20230727 | 090800 | 812984450 | 29200 | 29250 | 29250 | 29200 | 1417 |
| 599 | 20230727 | 090700 | 771606750 | 29250 | 29200 | 29250 | 29200 | 5303 |
| 600 | 20230727 | 090600 | 616756500 | 29250 | 29250 | 29250 | 29200 | 1186 |
| 601 | 20230727 | 090500 | 582120400 | 29200 | 29200 | 29200 | 29150 | 1930 |
| 602 | 20230727 | 090400 | 525769200 | 29150 | 29150 | 29200 | 29100 | 5742 |
| 603 | 20230727 | 090300 | 358421900 | 29150 | 29200 | 29200 | 29150 | 581 |
| 604 | 20230727 | 090200 | 341482200 | 29150 | 29150 | 29200 | 29150 | 575 |
| 605 | 20230727 | 090100 | 324717750 | 29200 | 29300 | 29300 | 29150 | 3894 |
| 606 | 20230727 | 090000 | 210869250 | 29300 | 29200 | 29300 | 29200 | 7118 |