32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 3 | 20230724 | 190400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20230724 | 190300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20230724 | 190200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20230724 | 190100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20230724 | 190000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20230724 | 185900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20230724 | 185800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20230724 | 185700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20230724 | 185600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20230724 | 185500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20230724 | 185400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20230724 | 185300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20230724 | 185200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20230724 | 185100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20230724 | 185000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20230724 | 184900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20230724 | 184800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20230724 | 184700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20230724 | 184600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20230724 | 184500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20230724 | 184400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20230724 | 184300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20230724 | 184200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20230724 | 184100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20230724 | 184000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20230724 | 183900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20230724 | 183800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20230724 | 183700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20230724 | 183600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20230724 | 183500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 33 | 20230724 | 183400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20230724 | 183300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20230724 | 183200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20230724 | 183100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20230724 | 183000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20230724 | 182900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20230724 | 182800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20230724 | 182700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20230724 | 182600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20230724 | 182500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20230724 | 182400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20230724 | 182300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20230724 | 182200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20230724 | 182100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20230724 | 182000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20230724 | 181900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20230724 | 181800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20230724 | 181700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20230724 | 181600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20230724 | 181500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20230724 | 181400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20230724 | 181300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20230724 | 181200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20230724 | 181100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20230724 | 181000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20230724 | 180900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20230724 | 180800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20230724 | 180700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20230724 | 180600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20230724 | 180500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 63 | 20230724 | 180400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20230724 | 180300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20230724 | 180200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20230724 | 180100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20230724 | 180000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20230724 | 175900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20230724 | 175800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20230724 | 175700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20230724 | 175600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20230724 | 175500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20230724 | 175400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20230724 | 175300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20230724 | 175200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20230724 | 175100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20230724 | 175000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20230724 | 174900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20230724 | 174800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20230724 | 174700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20230724 | 174600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20230724 | 174500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20230724 | 174400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20230724 | 174300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20230724 | 174200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20230724 | 174100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20230724 | 174000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20230724 | 173900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20230724 | 173800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20230724 | 173700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20230724 | 173600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20230724 | 173500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 93 | 20230724 | 173400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20230724 | 173300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20230724 | 173200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20230724 | 173100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20230724 | 173000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20230724 | 172900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20230724 | 172800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20230724 | 172700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20230724 | 172600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20230724 | 172500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20230724 | 172400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20230724 | 172300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20230724 | 172200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20230724 | 172100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20230724 | 172000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20230724 | 171900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20230724 | 171800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20230724 | 171700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20230724 | 171600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20230724 | 171500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20230724 | 171400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20230724 | 171300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20230724 | 171200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20230724 | 171100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20230724 | 171000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20230724 | 170900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20230724 | 170800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20230724 | 170700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20230724 | 170600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20230724 | 170500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 123 | 20230724 | 170400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20230724 | 170300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20230724 | 170200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20230724 | 170100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20230724 | 170000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20230724 | 165900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20230724 | 165800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20230724 | 165700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20230724 | 165600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20230724 | 165500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20230724 | 165400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20230724 | 165300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20230724 | 165200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20230724 | 165100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20230724 | 165000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20230724 | 164900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20230724 | 164800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20230724 | 164700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20230724 | 164600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20230724 | 164500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20230724 | 164400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20230724 | 164300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20230724 | 164200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20230724 | 164100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20230724 | 164000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20230724 | 163900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20230724 | 163800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20230724 | 163700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20230724 | 163600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20230724 | 163500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 153 | 20230724 | 163400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20230724 | 163300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20230724 | 163200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20230724 | 163100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20230724 | 163000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20230724 | 162900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20230724 | 162800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20230724 | 162700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20230724 | 162600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20230724 | 162500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20230724 | 162400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20230724 | 162300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20230724 | 162200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20230724 | 162100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20230724 | 162000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20230724 | 161900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20230724 | 161800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20230724 | 161700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20230724 | 161600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20230724 | 161500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20230724 | 161400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20230724 | 161300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20230724 | 161200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20230724 | 161100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20230724 | 161000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20230724 | 160900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20230724 | 160800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20230724 | 160700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20230724 | 160600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20230724 | 160500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 183 | 20230724 | 160400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20230724 | 160300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20230724 | 160200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20230724 | 160100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20230724 | 160000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20230724 | 155900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20230724 | 155800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20230724 | 155700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20230724 | 155600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20230724 | 155500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20230724 | 155400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20230724 | 155300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20230724 | 155200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20230724 | 155100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20230724 | 155000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20230724 | 154900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20230724 | 154800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20230724 | 154700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20230724 | 154600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20230724 | 154500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20230724 | 154400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20230724 | 154300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20230724 | 154200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20230724 | 154100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20230724 | 154000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20230724 | 153900 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20230724 | 153800 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20230724 | 153700 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20230724 | 153600 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20230724 | 153500 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 213 | 20230724 | 153400 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20230724 | 153300 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20230724 | 153200 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20230724 | 153100 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20230724 | 153000 | 5966781100 | 28200 | 28200 | 28200 | 28200 | 8280 |
| 218 | 20230724 | 152900 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230724 | 152800 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230724 | 152700 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230724 | 152600 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230724 | 152500 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230724 | 152400 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230724 | 152300 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230724 | 152200 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230724 | 152100 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230724 | 152000 | 5733285100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230724 | 151900 | 5733285100 | 28300 | 28200 | 28300 | 28200 | 540 |
| 229 | 20230724 | 151800 | 5718046000 | 28300 | 28200 | 28300 | 28200 | 67 |
| 230 | 20230724 | 151700 | 5716155350 | 28300 | 28300 | 28300 | 28200 | 323 |
| 231 | 20230724 | 151600 | 5707020800 | 28300 | 28300 | 28300 | 28250 | 267 |
| 232 | 20230724 | 151500 | 5699477000 | 28250 | 28250 | 28300 | 28250 | 1239 |
| 233 | 20230724 | 151400 | 5664473750 | 28250 | 28300 | 28300 | 28250 | 117 |
| 234 | 20230724 | 151300 | 5661167500 | 28300 | 28250 | 28300 | 28250 | 62 |
| 235 | 20230724 | 151200 | 5659415850 | 28300 | 28300 | 28350 | 28250 | 214 |
| 236 | 20230724 | 151100 | 5653359650 | 28300 | 28300 | 28300 | 28250 | 659 |
| 237 | 20230724 | 151000 | 5634712250 | 28300 | 28300 | 28300 | 28250 | 119 |
| 238 | 20230724 | 150900 | 5631348000 | 28300 | 28300 | 28300 | 28300 | 1609 |
| 239 | 20230724 | 150800 | 5585813300 | 28300 | 28150 | 28300 | 28150 | 3965 |
| 240 | 20230724 | 150700 | 5473790600 | 28150 | 28100 | 28200 | 28100 | 2291 |
| 241 | 20230724 | 150600 | 5409351450 | 28000 | 28100 | 28100 | 28000 | 1270 |
| 242 | 20230724 | 150500 | 5373717950 | 28050 | 28100 | 28100 | 28050 | 110 |
| 243 | 20230724 | 150400 | 5370630150 | 28050 | 28100 | 28100 | 28050 | 518 |
| 244 | 20230724 | 150300 | 5356098350 | 28100 | 28000 | 28100 | 28000 | 227 |
| 245 | 20230724 | 150200 | 5349726100 | 28000 | 28100 | 28100 | 28000 | 157 |
| 246 | 20230724 | 150100 | 5345317700 | 27950 | 28100 | 28150 | 27950 | 2131 |
| 247 | 20230724 | 150000 | 5285618350 | 28100 | 28050 | 28100 | 28050 | 283 |
| 248 | 20230724 | 145900 | 5277667950 | 28050 | 28100 | 28150 | 28050 | 825 |
| 249 | 20230724 | 145800 | 5254496050 | 28050 | 28050 | 28100 | 28050 | 297 |
| 250 | 20230724 | 145700 | 5246164900 | 28050 | 28100 | 28100 | 28050 | 248 |
| 251 | 20230724 | 145600 | 5239208150 | 28050 | 28100 | 28100 | 28050 | 303 |
| 252 | 20230724 | 145500 | 5230699100 | 28100 | 28100 | 28150 | 28050 | 330 |
| 253 | 20230724 | 145400 | 5221431550 | 28100 | 28150 | 28200 | 28050 | 382 |
| 254 | 20230724 | 145300 | 5210686950 | 28150 | 28150 | 28150 | 28100 | 823 |
| 255 | 20230724 | 145200 | 5187539300 | 28150 | 28150 | 28150 | 28100 | 1015 |
| 256 | 20230724 | 145100 | 5159017700 | 28150 | 28150 | 28150 | 28100 | 502 |
| 257 | 20230724 | 145000 | 5144911400 | 28100 | 28200 | 28200 | 28100 | 155 |
| 258 | 20230724 | 144900 | 5140550400 | 28200 | 28150 | 28200 | 28100 | 629 |
| 259 | 20230724 | 144800 | 5122846100 | 28150 | 28200 | 28200 | 28150 | 573 |
| 260 | 20230724 | 144700 | 5106715900 | 28200 | 28200 | 28200 | 28150 | 53 |
| 261 | 20230724 | 144600 | 5105223850 | 28200 | 28200 | 28250 | 28200 | 616 |
| 262 | 20230724 | 144500 | 5087852600 | 28200 | 28150 | 28200 | 28150 | 259 |
| 263 | 20230724 | 144400 | 5080549700 | 28150 | 28150 | 28200 | 28150 | 184 |
| 264 | 20230724 | 144300 | 5075369950 | 28200 | 28150 | 28200 | 28150 | 284 |
| 265 | 20230724 | 144200 | 5067368150 | 28150 | 28100 | 28200 | 28100 | 1105 |
| 266 | 20230724 | 144100 | 5036277750 | 28050 | 28100 | 28100 | 28000 | 324 |
| 267 | 20230724 | 144000 | 5027191050 | 28050 | 28050 | 28100 | 28050 | 299 |
| 268 | 20230724 | 143900 | 5018804050 | 28050 | 28000 | 28100 | 28000 | 627 |
| 269 | 20230724 | 143800 | 5001227400 | 28000 | 28000 | 28050 | 28000 | 341 |
| 270 | 20230724 | 143700 | 4991679300 | 28000 | 28000 | 28050 | 28000 | 545 |
| 271 | 20230724 | 143600 | 4976419250 | 28000 | 28000 | 28050 | 28000 | 354 |
| 272 | 20230724 | 143500 | 4966507150 | 28000 | 28100 | 28100 | 28000 | 3515 |
| 273 | 20230724 | 143400 | 4868040350 | 28050 | 28050 | 28050 | 28050 | 408 |
| 274 | 20230724 | 143300 | 4856595950 | 28050 | 28050 | 28100 | 28050 | 440 |
| 275 | 20230724 | 143200 | 4844253650 | 28050 | 28050 | 28100 | 28050 | 514 |
| 276 | 20230724 | 143100 | 4829835850 | 28050 | 28050 | 28100 | 28050 | 371 |
| 277 | 20230724 | 143000 | 4819429150 | 28050 | 28100 | 28150 | 28050 | 1301 |
| 278 | 20230724 | 142900 | 4782873250 | 28100 | 28150 | 28150 | 28100 | 482 |
| 279 | 20230724 | 142800 | 4769328950 | 28100 | 28100 | 28150 | 28100 | 321 |
| 280 | 20230724 | 142700 | 4760308600 | 28100 | 28100 | 28150 | 28100 | 393 |
| 281 | 20230724 | 142600 | 4749264850 | 28100 | 28100 | 28150 | 28100 | 458 |
| 282 | 20230724 | 142500 | 4736394550 | 28150 | 28100 | 28150 | 28100 | 768 |
| 283 | 20230724 | 142400 | 4714813200 | 28100 | 28100 | 28150 | 28100 | 3211 |
| 284 | 20230724 | 142300 | 4624578700 | 28100 | 28150 | 28150 | 28100 | 3373 |
| 285 | 20230724 | 142200 | 4529797200 | 28100 | 28100 | 28100 | 28100 | 308 |
| 286 | 20230724 | 142100 | 4521142400 | 28100 | 28150 | 28150 | 28100 | 556 |
| 287 | 20230724 | 142000 | 4505516600 | 28100 | 28150 | 28150 | 28100 | 457 |
| 288 | 20230724 | 141900 | 4492671400 | 28100 | 28150 | 28150 | 28100 | 433 |
| 289 | 20230724 | 141800 | 4480498000 | 28150 | 28150 | 28200 | 28100 | 379 |
| 290 | 20230724 | 141700 | 4469834750 | 28200 | 28200 | 28200 | 28150 | 670 |
| 291 | 20230724 | 141600 | 4450953450 | 28150 | 28200 | 28200 | 28150 | 350 |
| 292 | 20230724 | 141500 | 4441099150 | 28150 | 28250 | 28300 | 28150 | 828 |
| 293 | 20230724 | 141400 | 4417757200 | 28300 | 28200 | 28300 | 28200 | 732 |
| 294 | 20230724 | 141300 | 4397100850 | 28200 | 28200 | 28250 | 28200 | 79 |
| 295 | 20230724 | 141200 | 4394872950 | 28200 | 28250 | 28250 | 28200 | 88 |
| 296 | 20230724 | 141100 | 4392391250 | 28200 | 28250 | 28250 | 28200 | 69 |
| 297 | 20230724 | 141000 | 4390445400 | 28200 | 28200 | 28200 | 28200 | 17 |
| 298 | 20230724 | 140900 | 4389966000 | 28200 | 28200 | 28250 | 28200 | 115 |
| 299 | 20230724 | 140800 | 4386722850 | 28200 | 28250 | 28250 | 28200 | 286 |
| 300 | 20230724 | 140700 | 4378657200 | 28250 | 28250 | 28250 | 28250 | 52 |
| 301 | 20230724 | 140600 | 4377188200 | 28250 | 28200 | 28250 | 28200 | 168 |
| 302 | 20230724 | 140500 | 4372447700 | 28200 | 28200 | 28200 | 28200 | 123 |
| 303 | 20230724 | 140400 | 4368979100 | 28150 | 28200 | 28250 | 28150 | 812 |
| 304 | 20230724 | 140300 | 4346081450 | 28250 | 28250 | 28250 | 28200 | 56 |
| 305 | 20230724 | 140200 | 4344501700 | 28200 | 28250 | 28250 | 28200 | 349 |
| 306 | 20230724 | 140100 | 4334643750 | 28250 | 28250 | 28250 | 28250 | 2 |
| 307 | 20230724 | 140000 | 4334587250 | 28200 | 28250 | 28250 | 28200 | 223 |
| 308 | 20230724 | 135900 | 4328292200 | 28250 | 28300 | 28300 | 28250 | 287 |
| 309 | 20230724 | 135800 | 4320184400 | 28250 | 28250 | 28250 | 28250 | 503 |
| 310 | 20230724 | 135700 | 4305974650 | 28300 | 28300 | 28300 | 28250 | 111 |
| 311 | 20230724 | 135600 | 4302838200 | 28300 | 28250 | 28300 | 28250 | 47 |
| 312 | 20230724 | 135500 | 4301510400 | 28300 | 28250 | 28300 | 28250 | 17 |
| 313 | 20230724 | 135400 | 4301030050 | 28200 | 28200 | 28300 | 28200 | 271 |
| 314 | 20230724 | 135300 | 4293376150 | 28200 | 28300 | 28300 | 28200 | 320 |
| 315 | 20230724 | 135200 | 4284336400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 316 | 20230724 | 135100 | 4284336400 | 28300 | 28250 | 28300 | 28250 | 227 |
| 317 | 20230724 | 135000 | 4277923600 | 28250 | 28200 | 28250 | 28200 | 876 |
| 318 | 20230724 | 134900 | 4253177700 | 28200 | 28200 | 28250 | 28200 | 67 |
| 319 | 20230724 | 134800 | 4251288200 | 28250 | 28200 | 28250 | 28200 | 1133 |
| 320 | 20230724 | 134700 | 4219337550 | 28150 | 28150 | 28200 | 28150 | 171 |
| 321 | 20230724 | 134600 | 4214523850 | 28100 | 28150 | 28150 | 28100 | 71 |
| 322 | 20230724 | 134500 | 4212528700 | 28150 | 28150 | 28150 | 28100 | 295 |
| 323 | 20230724 | 134400 | 4204232650 | 28100 | 28100 | 28150 | 28100 | 47 |
| 324 | 20230724 | 134300 | 4202911900 | 28100 | 28100 | 28150 | 28100 | 269 |
| 325 | 20230724 | 134200 | 4195349050 | 28050 | 28100 | 28100 | 28050 | 61 |
| 326 | 20230724 | 134100 | 4193637500 | 28100 | 28100 | 28100 | 28050 | 52 |
| 327 | 20230724 | 134000 | 4192177700 | 28050 | 28100 | 28100 | 28050 | 2118 |
| 328 | 20230724 | 133900 | 4132736500 | 28150 | 28150 | 28200 | 28100 | 646 |
| 329 | 20230724 | 133800 | 4114551650 | 28150 | 28150 | 28200 | 28150 | 56 |
| 330 | 20230724 | 133700 | 4112975050 | 28150 | 28150 | 28200 | 28150 | 174 |
| 331 | 20230724 | 133600 | 4108076400 | 28150 | 28200 | 28200 | 28150 | 227 |
| 332 | 20230724 | 133500 | 4101685800 | 28100 | 28150 | 28200 | 28100 | 46 |
| 333 | 20230724 | 133400 | 4100392950 | 28100 | 28200 | 28200 | 28100 | 165 |
| 334 | 20230724 | 133300 | 4095748850 | 28200 | 28150 | 28200 | 28150 | 292 |
| 335 | 20230724 | 133200 | 4087528950 | 28150 | 28150 | 28150 | 28150 | 43 |
| 336 | 20230724 | 133100 | 4086318500 | 28150 | 28200 | 28200 | 28100 | 81 |
| 337 | 20230724 | 133000 | 4084040900 | 28200 | 28100 | 28200 | 28100 | 182 |
| 338 | 20230724 | 132900 | 4078920550 | 28200 | 28150 | 28200 | 28050 | 1205 |
| 339 | 20230724 | 132800 | 4045054550 | 28150 | 28200 | 28200 | 28150 | 131 |
| 340 | 20230724 | 132700 | 4041363100 | 28250 | 28200 | 28250 | 28200 | 133 |
| 341 | 20230724 | 132600 | 4037612450 | 28250 | 28250 | 28250 | 28250 | 43 |
| 342 | 20230724 | 132500 | 4036397700 | 28250 | 28200 | 28250 | 28200 | 59 |
| 343 | 20230724 | 132400 | 4034733300 | 28200 | 28250 | 28250 | 28200 | 869 |
| 344 | 20230724 | 132300 | 4010186650 | 28250 | 28250 | 28250 | 28250 | 2 |
| 345 | 20230724 | 132200 | 4010130150 | 28200 | 28200 | 28250 | 28200 | 207 |
| 346 | 20230724 | 132100 | 4004292700 | 28250 | 28200 | 28250 | 28200 | 94 |
| 347 | 20230724 | 132000 | 4001641800 | 28150 | 28150 | 28150 | 28150 | 1504 |
| 348 | 20230724 | 131900 | 3959304200 | 28150 | 28150 | 28200 | 28150 | 73 |
| 349 | 20230724 | 131800 | 3957249050 | 28150 | 28200 | 28200 | 28150 | 118 |
| 350 | 20230724 | 131700 | 3953924550 | 28200 | 28200 | 28200 | 28200 | 203 |
| 351 | 20230724 | 131600 | 3948199950 | 28200 | 28200 | 28200 | 28150 | 1158 |
| 352 | 20230724 | 131500 | 3915544900 | 28200 | 28200 | 28200 | 28200 | 62 |
| 353 | 20230724 | 131400 | 3913796500 | 28250 | 28200 | 28300 | 28150 | 457 |
| 354 | 20230724 | 131300 | 3900903500 | 28250 | 28200 | 28250 | 28200 | 47 |
| 355 | 20230724 | 131200 | 3899578050 | 28250 | 28200 | 28250 | 28200 | 147 |
| 356 | 20230724 | 131100 | 3895430150 | 28200 | 28250 | 28250 | 28200 | 509 |
| 357 | 20230724 | 131000 | 3881053250 | 28250 | 28250 | 28300 | 28250 | 129 |
| 358 | 20230724 | 130900 | 3877408950 | 28250 | 28250 | 28250 | 28250 | 443 |
| 359 | 20230724 | 130800 | 3864894200 | 28250 | 28250 | 28300 | 28250 | 88 |
| 360 | 20230724 | 130700 | 3862407200 | 28250 | 28250 | 28250 | 28250 | 62 |
| 361 | 20230724 | 130600 | 3860655700 | 28250 | 28150 | 28250 | 28150 | 1644 |
| 362 | 20230724 | 130500 | 3814234850 | 28200 | 28150 | 28200 | 28150 | 115 |
| 363 | 20230724 | 130400 | 3810997350 | 28150 | 28150 | 28150 | 28150 | 63 |
| 364 | 20230724 | 130300 | 3809223900 | 28200 | 28150 | 28200 | 28150 | 61 |
| 365 | 20230724 | 130200 | 3807506250 | 28150 | 28150 | 28200 | 28100 | 1095 |
| 366 | 20230724 | 130100 | 3776654800 | 28100 | 28100 | 28100 | 28100 | 156 |
| 367 | 20230724 | 130000 | 3772271200 | 28050 | 28050 | 28150 | 28000 | 403 |
| 368 | 20230724 | 125900 | 3760959950 | 28050 | 28050 | 28100 | 28050 | 743 |
| 369 | 20230724 | 125800 | 3740118700 | 28050 | 28050 | 28050 | 28050 | 98 |
| 370 | 20230724 | 125700 | 3737369800 | 28050 | 28050 | 28100 | 28050 | 111 |
| 371 | 20230724 | 125600 | 3734256150 | 28100 | 28050 | 28100 | 28000 | 741 |
| 372 | 20230724 | 125500 | 3713453300 | 28050 | 28050 | 28050 | 28050 | 176 |
| 373 | 20230724 | 125400 | 3708516500 | 28050 | 28150 | 28150 | 28000 | 938 |
| 374 | 20230724 | 125300 | 3682224000 | 28100 | 28050 | 28100 | 28050 | 397 |
| 375 | 20230724 | 125200 | 3671072900 | 28050 | 28050 | 28050 | 28050 | 179 |
| 376 | 20230724 | 125100 | 3666051950 | 28050 | 28050 | 28050 | 28000 | 281 |
| 377 | 20230724 | 125000 | 3658171700 | 28050 | 28050 | 28050 | 28000 | 115 |
| 378 | 20230724 | 124900 | 3654948750 | 28000 | 28000 | 28100 | 28000 | 198 |
| 379 | 20230724 | 124800 | 3649402350 | 28100 | 28050 | 28100 | 28000 | 277 |
| 380 | 20230724 | 124700 | 3641640100 | 28050 | 28050 | 28050 | 28050 | 185 |
| 381 | 20230724 | 124600 | 3636450850 | 28050 | 28050 | 28100 | 28050 | 126 |
| 382 | 20230724 | 124500 | 3632916450 | 28050 | 28050 | 28050 | 28050 | 83 |
| 383 | 20230724 | 124400 | 3630588300 | 28100 | 28050 | 28100 | 28000 | 2801 |
| 384 | 20230724 | 124300 | 3552021950 | 28050 | 28050 | 28050 | 28050 | 108 |
| 385 | 20230724 | 124200 | 3548992550 | 28100 | 28050 | 28100 | 28050 | 104 |
| 386 | 20230724 | 124100 | 3546072900 | 28100 | 28100 | 28150 | 28050 | 261 |
| 387 | 20230724 | 124000 | 3538738850 | 28100 | 28100 | 28100 | 28100 | 110 |
| 388 | 20230724 | 123900 | 3535647850 | 28150 | 28050 | 28150 | 28050 | 225 |
| 389 | 20230724 | 123800 | 3529327300 | 28100 | 28050 | 28100 | 28050 | 132 |
| 390 | 20230724 | 123700 | 3525623200 | 28150 | 28050 | 28150 | 28050 | 179 |
| 391 | 20230724 | 123600 | 3520598650 | 28050 | 28050 | 28100 | 28050 | 335 |
| 392 | 20230724 | 123500 | 3511188850 | 28050 | 28050 | 28100 | 28000 | 746 |
| 393 | 20230724 | 123400 | 3490264900 | 28050 | 28050 | 28100 | 28000 | 195 |
| 394 | 20230724 | 123300 | 3484799950 | 28050 | 28000 | 28050 | 28000 | 296 |
| 395 | 20230724 | 123200 | 3476507550 | 28000 | 28050 | 28100 | 27900 | 6690 |
| 396 | 20230724 | 123100 | 3289369900 | 28050 | 28050 | 28100 | 28050 | 162 |
| 397 | 20230724 | 123000 | 3284825450 | 28050 | 28100 | 28100 | 28050 | 257 |
| 398 | 20230724 | 122900 | 3277613850 | 28100 | 28050 | 28100 | 28050 | 272 |
| 399 | 20230724 | 122800 | 3269980000 | 28150 | 28100 | 28150 | 28050 | 85 |
| 400 | 20230724 | 122700 | 3267593000 | 28050 | 28050 | 28100 | 28050 | 205 |
| 401 | 20230724 | 122600 | 3261839700 | 28100 | 28100 | 28150 | 28050 | 178 |
| 402 | 20230724 | 122500 | 3256842450 | 28050 | 28100 | 28150 | 28050 | 118 |
| 403 | 20230724 | 122400 | 3253526650 | 28100 | 28100 | 28150 | 28050 | 261 |
| 404 | 20230724 | 122300 | 3246195000 | 28100 | 28100 | 28100 | 28100 | 167 |
| 405 | 20230724 | 122200 | 3241502300 | 28100 | 28100 | 28150 | 28100 | 159 |
| 406 | 20230724 | 122100 | 3237034300 | 28100 | 28100 | 28100 | 28100 | 120 |
| 407 | 20230724 | 122000 | 3233662300 | 28100 | 28100 | 28100 | 28100 | 192 |
| 408 | 20230724 | 121900 | 3228267100 | 28100 | 28100 | 28100 | 28000 | 4327 |
| 409 | 20230724 | 121800 | 3106966600 | 28100 | 28150 | 28150 | 28100 | 255 |
| 410 | 20230724 | 121700 | 3099795300 | 28100 | 28150 | 28150 | 28100 | 609 |
| 411 | 20230724 | 121600 | 3082660100 | 28150 | 28150 | 28150 | 28100 | 609 |
| 412 | 20230724 | 121500 | 3065518950 | 28150 | 28150 | 28150 | 28150 | 126 |
| 413 | 20230724 | 121400 | 3061972050 | 28150 | 28150 | 28200 | 28150 | 189 |
| 414 | 20230724 | 121300 | 3056651550 | 28150 | 28150 | 28200 | 28100 | 112 |
| 415 | 20230724 | 121200 | 3053503200 | 28200 | 28100 | 28200 | 28100 | 791 |
| 416 | 20230724 | 121100 | 3031270900 | 28100 | 28100 | 28150 | 28100 | 99 |
| 417 | 20230724 | 121000 | 3028488750 | 28100 | 28100 | 28150 | 28100 | 88 |
| 418 | 20230724 | 120900 | 3026014000 | 28100 | 28150 | 28150 | 28100 | 176 |
| 419 | 20230724 | 120800 | 3021059700 | 28100 | 28150 | 28200 | 28100 | 96 |
| 420 | 20230724 | 120700 | 3018357750 | 28100 | 28150 | 28200 | 28100 | 151 |
| 421 | 20230724 | 120600 | 3014108800 | 28150 | 28150 | 28150 | 28100 | 161 |
| 422 | 20230724 | 120500 | 3009576800 | 28150 | 28150 | 28200 | 28150 | 187 |
| 423 | 20230724 | 120400 | 3004312150 | 28150 | 28100 | 28200 | 28100 | 261 |
| 424 | 20230724 | 120300 | 2996958000 | 28100 | 28100 | 28150 | 28100 | 237 |
| 425 | 20230724 | 120200 | 2990289950 | 28100 | 28100 | 28100 | 28100 | 120 |
| 426 | 20230724 | 120100 | 2986917950 | 28100 | 28100 | 28100 | 28100 | 108 |
| 427 | 20230724 | 120000 | 2983883150 | 28100 | 28100 | 28150 | 28100 | 146 |
| 428 | 20230724 | 115900 | 2979780400 | 28050 | 28100 | 28150 | 28050 | 1185 |
| 429 | 20230724 | 115800 | 2946537200 | 28150 | 28100 | 28150 | 28100 | 27 |
| 430 | 20230724 | 115700 | 2945778000 | 28100 | 28050 | 28100 | 28050 | 705 |
| 431 | 20230724 | 115600 | 2925968150 | 28100 | 28050 | 28100 | 28050 | 224 |
| 432 | 20230724 | 115500 | 2919683150 | 28050 | 28050 | 28050 | 28000 | 3176 |
| 433 | 20230724 | 115400 | 2830749000 | 28050 | 28100 | 28100 | 28000 | 143 |
| 434 | 20230724 | 115300 | 2826737850 | 28050 | 28050 | 28100 | 28050 | 177 |
| 435 | 20230724 | 115200 | 2821772800 | 28100 | 28000 | 28100 | 28000 | 258 |
| 436 | 20230724 | 115100 | 2814539600 | 28000 | 28050 | 28100 | 28000 | 2466 |
| 437 | 20230724 | 115000 | 2745377250 | 28050 | 28050 | 28100 | 28050 | 245 |
| 438 | 20230724 | 114900 | 2738503750 | 28050 | 28050 | 28100 | 28050 | 1759 |
| 439 | 20230724 | 114800 | 2689156000 | 28050 | 28100 | 28150 | 28050 | 2207 |
| 440 | 20230724 | 114700 | 2627151700 | 28150 | 28100 | 28200 | 28100 | 841 |
| 441 | 20230724 | 114600 | 2603519300 | 28150 | 28200 | 28250 | 28100 | 2911 |
| 442 | 20230724 | 114500 | 2521581900 | 28250 | 28200 | 28250 | 28200 | 114 |
| 443 | 20230724 | 114400 | 2518366950 | 28200 | 28200 | 28200 | 28200 | 314 |
| 444 | 20230724 | 114300 | 2509512150 | 28200 | 28200 | 28250 | 28200 | 183 |
| 445 | 20230724 | 114200 | 2504351400 | 28200 | 28200 | 28250 | 28200 | 767 |
| 446 | 20230724 | 114100 | 2482721950 | 28250 | 28200 | 28250 | 28200 | 177 |
| 447 | 20230724 | 114000 | 2477725250 | 28200 | 28200 | 28200 | 28200 | 213 |
| 448 | 20230724 | 113900 | 2471718650 | 28200 | 28200 | 28250 | 28200 | 741 |
| 449 | 20230724 | 113800 | 2450822150 | 28200 | 28200 | 28200 | 28200 | 68 |
| 450 | 20230724 | 113700 | 2448904550 | 28200 | 28200 | 28200 | 28200 | 197 |
| 451 | 20230724 | 113600 | 2443349150 | 28200 | 28200 | 28200 | 28200 | 248 |
| 452 | 20230724 | 113500 | 2436355550 | 28200 | 28200 | 28250 | 28200 | 51 |
| 453 | 20230724 | 113400 | 2434917300 | 28200 | 28200 | 28250 | 28200 | 80 |
| 454 | 20230724 | 113300 | 2432661200 | 28200 | 28200 | 28250 | 28200 | 167 |
| 455 | 20230724 | 113200 | 2427951750 | 28200 | 28250 | 28250 | 28200 | 440 |
| 456 | 20230724 | 113100 | 2415524650 | 28250 | 28250 | 28250 | 28250 | 583 |
| 457 | 20230724 | 113000 | 2399054900 | 28250 | 28250 | 28300 | 28250 | 109 |
| 458 | 20230724 | 112900 | 2395974500 | 28250 | 28250 | 28250 | 28250 | 60 |
| 459 | 20230724 | 112800 | 2394279500 | 28250 | 28250 | 28250 | 28250 | 121 |
| 460 | 20230724 | 112700 | 2390861250 | 28250 | 28200 | 28250 | 28200 | 154 |
| 461 | 20230724 | 112600 | 2386513750 | 28200 | 28250 | 28250 | 28200 | 46 |
| 462 | 20230724 | 112500 | 2385216300 | 28200 | 28200 | 28300 | 28200 | 129 |
| 463 | 20230724 | 112400 | 2381577750 | 28250 | 28200 | 28250 | 28200 | 448 |
| 464 | 20230724 | 112300 | 2368929350 | 28200 | 28200 | 28200 | 28200 | 100 |
| 465 | 20230724 | 112200 | 2366109350 | 28250 | 28200 | 28250 | 28200 | 743 |
| 466 | 20230724 | 112100 | 2345156700 | 28250 | 28200 | 28250 | 28200 | 65 |
| 467 | 20230724 | 112000 | 2343323550 | 28250 | 28200 | 28250 | 28200 | 318 |
| 468 | 20230724 | 111900 | 2334345900 | 28250 | 28200 | 28250 | 28200 | 1422 |
| 469 | 20230724 | 111800 | 2294245400 | 28200 | 28250 | 28250 | 28200 | 464 |
| 470 | 20230724 | 111700 | 2281155450 | 28200 | 28200 | 28250 | 28200 | 83 |
| 471 | 20230724 | 111600 | 2278814800 | 28200 | 28250 | 28250 | 28200 | 229 |
| 472 | 20230724 | 111500 | 2272348700 | 28250 | 28250 | 28300 | 28250 | 719 |
| 473 | 20230724 | 111400 | 2252035750 | 28250 | 28250 | 28300 | 28250 | 203 |
| 474 | 20230724 | 111300 | 2246300950 | 28200 | 28300 | 28350 | 28200 | 220 |
| 475 | 20230724 | 111200 | 2240085800 | 28300 | 28200 | 28350 | 28200 | 97 |
| 476 | 20230724 | 111100 | 2237345650 | 28250 | 28250 | 28350 | 28200 | 1193 |
| 477 | 20230724 | 111000 | 2203693850 | 28350 | 28300 | 28350 | 28250 | 138 |
| 478 | 20230724 | 110900 | 2199794450 | 28350 | 28200 | 28350 | 28200 | 104 |
| 479 | 20230724 | 110800 | 2196859100 | 28350 | 28200 | 28350 | 28200 | 107 |
| 480 | 20230724 | 110700 | 2193834950 | 28250 | 28200 | 28350 | 28200 | 308 |
| 481 | 20230724 | 110600 | 2185148200 | 28200 | 28200 | 28250 | 28200 | 275 |
| 482 | 20230724 | 110500 | 2177392100 | 28200 | 28200 | 28250 | 28200 | 301 |
| 483 | 20230724 | 110400 | 2168902050 | 28250 | 28250 | 28300 | 28250 | 513 |
| 484 | 20230724 | 110300 | 2154389350 | 28250 | 28250 | 28300 | 28250 | 926 |
| 485 | 20230724 | 110200 | 2128229750 | 28250 | 28200 | 28250 | 28200 | 97 |
| 486 | 20230724 | 110100 | 2125491200 | 28200 | 28200 | 28250 | 28200 | 175 |
| 487 | 20230724 | 110000 | 2120556150 | 28200 | 28200 | 28250 | 28200 | 130 |
| 488 | 20230724 | 105900 | 2116889900 | 28200 | 28200 | 28250 | 28200 | 283 |
| 489 | 20230724 | 105800 | 2108908250 | 28200 | 28200 | 28250 | 28200 | 620 |
| 490 | 20230724 | 105700 | 2091423550 | 28200 | 28250 | 28250 | 28200 | 1101 |
| 491 | 20230724 | 105600 | 2060374100 | 28250 | 28250 | 28250 | 28200 | 83 |
| 492 | 20230724 | 105500 | 2058030900 | 28350 | 28300 | 28350 | 28200 | 541 |
| 493 | 20230724 | 105400 | 2042753200 | 28250 | 28250 | 28350 | 28250 | 133 |
| 494 | 20230724 | 105300 | 2038994500 | 28250 | 28250 | 28250 | 28250 | 800 |
| 495 | 20230724 | 105200 | 2016394500 | 28250 | 28250 | 28250 | 28250 | 157 |
| 496 | 20230724 | 105100 | 2011959250 | 28250 | 28300 | 28300 | 28250 | 29 |
| 497 | 20230724 | 105000 | 2011139900 | 28300 | 28250 | 28300 | 28250 | 425 |
| 498 | 20230724 | 104900 | 1999123150 | 28250 | 28300 | 28300 | 28250 | 226 |
| 499 | 20230724 | 104800 | 1992737350 | 28300 | 28300 | 28300 | 28250 | 396 |
| 500 | 20230724 | 104700 | 1981530750 | 28300 | 28250 | 28300 | 28250 | 1386 |
| 501 | 20230724 | 104600 | 1942351550 | 28250 | 28350 | 28350 | 28250 | 767 |
| 502 | 20230724 | 104500 | 1920657450 | 28300 | 28300 | 28350 | 28250 | 3449 |
| 503 | 20230724 | 104400 | 1823193700 | 28300 | 28300 | 28300 | 28300 | 238 |
| 504 | 20230724 | 104300 | 1816458300 | 28300 | 28400 | 28450 | 28300 | 696 |
| 505 | 20230724 | 104200 | 1796760600 | 28400 | 28300 | 28400 | 28300 | 75 |
| 506 | 20230724 | 104100 | 1794635700 | 28300 | 28350 | 28400 | 28300 | 965 |
| 507 | 20230724 | 104000 | 1767321400 | 28350 | 28350 | 28400 | 28350 | 448 |
| 508 | 20230724 | 103900 | 1754619400 | 28350 | 28400 | 28400 | 28350 | 78 |
| 509 | 20230724 | 103800 | 1752404500 | 28500 | 28350 | 28500 | 28350 | 138 |
| 510 | 20230724 | 103700 | 1748491400 | 28350 | 28450 | 28450 | 28350 | 143 |
| 511 | 20230724 | 103600 | 1744433700 | 28450 | 28450 | 28500 | 28450 | 103 |
| 512 | 20230724 | 103500 | 1741503300 | 28450 | 28400 | 28450 | 28400 | 57 |
| 513 | 20230724 | 103400 | 1739884000 | 28350 | 28400 | 28450 | 28350 | 1198 |
| 514 | 20230724 | 103300 | 1705853500 | 28400 | 28400 | 28400 | 28400 | 320 |
| 515 | 20230724 | 103200 | 1696765500 | 28400 | 28450 | 28500 | 28400 | 248 |
| 516 | 20230724 | 103100 | 1689712050 | 28450 | 28450 | 28500 | 28450 | 129 |
| 517 | 20230724 | 103000 | 1686041850 | 28500 | 28450 | 28500 | 28450 | 11 |
| 518 | 20230724 | 102900 | 1685728850 | 28450 | 28450 | 28450 | 28450 | 46 |
| 519 | 20230724 | 102800 | 1684420150 | 28500 | 28450 | 28500 | 28450 | 207 |
| 520 | 20230724 | 102700 | 1678530850 | 28500 | 28450 | 28500 | 28450 | 292 |
| 521 | 20230724 | 102600 | 1670223000 | 28450 | 28400 | 28450 | 28350 | 350 |
| 522 | 20230724 | 102500 | 1660274100 | 28400 | 28400 | 28400 | 28350 | 948 |
| 523 | 20230724 | 102400 | 1633385300 | 28400 | 28450 | 28450 | 28400 | 1446 |
| 524 | 20230724 | 102300 | 1592306100 | 28500 | 28500 | 28500 | 28400 | 160 |
| 525 | 20230724 | 102200 | 1587750700 | 28500 | 28450 | 28500 | 28450 | 4 |
| 526 | 20230724 | 102100 | 1587636750 | 28400 | 28450 | 28500 | 28400 | 753 |
| 527 | 20230724 | 102000 | 1566229700 | 28450 | 28550 | 28550 | 28450 | 520 |
| 528 | 20230724 | 101900 | 1551411200 | 28500 | 28550 | 28550 | 28500 | 30 |
| 529 | 20230724 | 101800 | 1550555700 | 28500 | 28550 | 28550 | 28500 | 91 |
| 530 | 20230724 | 101700 | 1547961700 | 28500 | 28600 | 28650 | 28500 | 58 |
| 531 | 20230724 | 101600 | 1546306500 | 28650 | 28500 | 28650 | 28500 | 772 |
| 532 | 20230724 | 101500 | 1524295850 | 28600 | 28650 | 28650 | 28550 | 191 |
| 533 | 20230724 | 101400 | 1518842200 | 28600 | 28550 | 28600 | 28500 | 1596 |
| 534 | 20230724 | 101300 | 1473278650 | 28550 | 28550 | 28550 | 28550 | 243 |
| 535 | 20230724 | 101200 | 1466341000 | 28500 | 28550 | 28550 | 28500 | 289 |
| 536 | 20230724 | 101100 | 1458092300 | 28550 | 28650 | 28650 | 28550 | 98 |
| 537 | 20230724 | 101000 | 1455294250 | 28550 | 28650 | 28650 | 28550 | 833 |
| 538 | 20230724 | 100900 | 1431492700 | 28650 | 28650 | 28650 | 28550 | 169 |
| 539 | 20230724 | 100800 | 1426655450 | 28650 | 28600 | 28650 | 28500 | 1331 |
| 540 | 20230724 | 100700 | 1388591750 | 28600 | 28500 | 28600 | 28500 | 350 |
| 541 | 20230724 | 100600 | 1378592050 | 28500 | 28550 | 28550 | 28500 | 73 |
| 542 | 20230724 | 100500 | 1376510400 | 28550 | 28450 | 28550 | 28450 | 98 |
| 543 | 20230724 | 100400 | 1373722100 | 28550 | 28550 | 28550 | 28450 | 202 |
| 544 | 20230724 | 100300 | 1367964750 | 28550 | 28500 | 28550 | 28450 | 81 |
| 545 | 20230724 | 100200 | 1365658450 | 28500 | 28500 | 28500 | 28450 | 25 |
| 546 | 20230724 | 100100 | 1364946500 | 28550 | 28500 | 28550 | 28450 | 305 |
| 547 | 20230724 | 100000 | 1356253900 | 28500 | 28500 | 28500 | 28400 | 313 |
| 548 | 20230724 | 095900 | 1347351050 | 28450 | 28450 | 28450 | 28450 | 45 |
| 549 | 20230724 | 095800 | 1346070800 | 28500 | 28500 | 28500 | 28500 | 183 |
| 550 | 20230724 | 095700 | 1340855300 | 28500 | 28400 | 28500 | 28400 | 228 |
| 551 | 20230724 | 095600 | 1334369300 | 28350 | 28400 | 28400 | 28350 | 596 |
| 552 | 20230724 | 095500 | 1317445200 | 28400 | 28400 | 28400 | 28400 | 100 |
| 553 | 20230724 | 095400 | 1314605200 | 28400 | 28500 | 28550 | 28400 | 161 |
| 554 | 20230724 | 095300 | 1310028400 | 28400 | 28450 | 28450 | 28400 | 1046 |
| 555 | 20230724 | 095200 | 1280319500 | 28450 | 28450 | 28450 | 28450 | 1 |
| 556 | 20230724 | 095100 | 1280291050 | 28400 | 28500 | 28500 | 28400 | 294 |
| 557 | 20230724 | 095000 | 1271936550 | 28500 | 28500 | 28550 | 28400 | 1275 |
| 558 | 20230724 | 094900 | 1235660000 | 28500 | 28600 | 28600 | 28500 | 11 |
| 559 | 20230724 | 094800 | 1235346000 | 28500 | 28500 | 28600 | 28500 | 557 |
| 560 | 20230724 | 094700 | 1219471300 | 28500 | 28600 | 28600 | 28500 | 722 |
| 561 | 20230724 | 094600 | 1198892550 | 28600 | 28600 | 28600 | 28600 | 12 |
| 562 | 20230724 | 094500 | 1198549350 | 28600 | 28550 | 28600 | 28550 | 737 |
| 563 | 20230724 | 094400 | 1177498650 | 28550 | 28400 | 28550 | 28400 | 354 |
| 564 | 20230724 | 094300 | 1167421350 | 28400 | 28400 | 28400 | 28400 | 10 |
| 565 | 20230724 | 094200 | 1167137350 | 28400 | 28400 | 28500 | 28400 | 2106 |
| 566 | 20230724 | 094100 | 1107220500 | 28400 | 28450 | 28450 | 28400 | 573 |
| 567 | 20230724 | 094000 | 1090928650 | 28450 | 28450 | 28450 | 28450 | 51 |
| 568 | 20230724 | 093900 | 1089477700 | 28450 | 28400 | 28550 | 28400 | 117 |
| 569 | 20230724 | 093800 | 1086148550 | 28400 | 28450 | 28500 | 28400 | 1101 |
| 570 | 20230724 | 093700 | 1054868200 | 28400 | 28400 | 28400 | 28400 | 50 |
| 571 | 20230724 | 093600 | 1053448200 | 28400 | 28350 | 28400 | 28350 | 493 |
| 572 | 20230724 | 093500 | 1039457050 | 28400 | 28500 | 28500 | 28300 | 550 |
| 573 | 20230724 | 093400 | 1023829100 | 28500 | 28550 | 28550 | 28500 | 229 |
| 574 | 20230724 | 093300 | 1017293450 | 28550 | 28700 | 28700 | 28550 | 272 |
| 575 | 20230724 | 093200 | 1009515950 | 28650 | 28650 | 28650 | 28650 | 924 |
| 576 | 20230724 | 093100 | 983043350 | 28600 | 28500 | 28600 | 28500 | 2092 |
| 577 | 20230724 | 093000 | 923346250 | 28500 | 28450 | 28500 | 28450 | 735 |
| 578 | 20230724 | 092900 | 902435450 | 28450 | 28450 | 28450 | 28450 | 49 |
| 579 | 20230724 | 092800 | 901041400 | 28450 | 28450 | 28500 | 28450 | 365 |
| 580 | 20230724 | 092700 | 890644700 | 28450 | 28450 | 28500 | 28350 | 2336 |
| 581 | 20230724 | 092600 | 824117650 | 28450 | 28400 | 28450 | 28400 | 63 |
| 582 | 20230724 | 092500 | 822328250 | 28400 | 28400 | 28400 | 28400 | 258 |
| 583 | 20230724 | 092400 | 815001050 | 28400 | 28200 | 28400 | 28200 | 272 |
| 584 | 20230724 | 092300 | 807328000 | 28200 | 28200 | 28350 | 28200 | 204 |
| 585 | 20230724 | 092200 | 801560650 | 28200 | 28300 | 28300 | 28200 | 87 |
| 586 | 20230724 | 092100 | 799105150 | 28350 | 28300 | 28350 | 28200 | 2342 |
| 587 | 20230724 | 092000 | 733003100 | 28400 | 28250 | 28400 | 28250 | 1177 |
| 588 | 20230724 | 091900 | 699668100 | 28250 | 28300 | 28350 | 28250 | 358 |
| 589 | 20230724 | 091800 | 689529850 | 28350 | 28350 | 28350 | 28250 | 108 |
| 590 | 20230724 | 091700 | 686472650 | 28250 | 28300 | 28350 | 28200 | 390 |
| 591 | 20230724 | 091600 | 675459350 | 28300 | 28350 | 28350 | 28300 | 1379 |
| 592 | 20230724 | 091500 | 636431050 | 28400 | 28400 | 28400 | 28300 | 424 |
| 593 | 20230724 | 091400 | 624426350 | 28300 | 28350 | 28350 | 28300 | 161 |
| 594 | 20230724 | 091300 | 619867150 | 28300 | 28350 | 28350 | 28300 | 551 |
| 595 | 20230724 | 091200 | 604273800 | 28300 | 28300 | 28400 | 28300 | 274 |
| 596 | 20230724 | 091100 | 596507600 | 28350 | 28200 | 28350 | 28200 | 1548 |
| 597 | 20230724 | 091000 | 552733850 | 28200 | 28200 | 28250 | 28200 | 1158 |
| 598 | 20230724 | 090900 | 520076300 | 28250 | 28250 | 28300 | 28200 | 755 |
| 599 | 20230724 | 090800 | 498746750 | 28300 | 28250 | 28300 | 28200 | 959 |
| 600 | 20230724 | 090700 | 471653550 | 28300 | 28300 | 28300 | 28250 | 405 |
| 601 | 20230724 | 090600 | 460201900 | 28300 | 28400 | 28400 | 28300 | 3075 |
| 602 | 20230724 | 090500 | 373126300 | 28350 | 28400 | 28500 | 28350 | 608 |
| 603 | 20230724 | 090400 | 355861000 | 28400 | 28500 | 28550 | 28400 | 333 |
| 604 | 20230724 | 090300 | 346370100 | 28500 | 28500 | 28500 | 28400 | 2091 |
| 605 | 20230724 | 090200 | 286974550 | 28500 | 28450 | 28500 | 28300 | 4053 |
| 606 | 20230724 | 090100 | 171768350 | 28500 | 28550 | 28550 | 28500 | 1193 |
| 607 | 20230724 | 090000 | 137740550 | 28500 | 28500 | 28950 | 28500 | 4636 |