34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 3 | 20230727 | 193300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230727 | 193200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230727 | 193100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230727 | 193000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230727 | 192900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230727 | 192800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230727 | 192700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230727 | 192600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230727 | 192500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230727 | 192400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230727 | 192300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230727 | 192200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230727 | 192100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230727 | 192000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230727 | 191900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230727 | 191800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230727 | 191700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230727 | 191600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230727 | 191500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230727 | 191400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230727 | 191300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230727 | 191200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230727 | 191100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230727 | 191000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230727 | 190900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230727 | 190800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230727 | 190700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230727 | 190600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230727 | 190500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230727 | 190400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 33 | 20230727 | 190300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230727 | 190200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230727 | 190100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230727 | 190000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230727 | 185900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230727 | 185800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230727 | 185700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230727 | 185600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230727 | 185500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230727 | 185400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230727 | 185300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230727 | 185200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230727 | 185100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230727 | 185000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230727 | 184900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230727 | 184800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230727 | 184700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230727 | 184600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230727 | 184500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230727 | 184400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230727 | 184300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230727 | 184200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230727 | 184100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230727 | 184000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230727 | 183900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230727 | 183800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230727 | 183700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230727 | 183600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230727 | 183500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230727 | 183400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 63 | 20230727 | 183300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230727 | 183200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230727 | 183100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230727 | 183000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230727 | 182900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230727 | 182800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230727 | 182700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230727 | 182600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230727 | 182500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230727 | 182400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230727 | 182300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230727 | 182200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230727 | 182100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230727 | 182000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230727 | 181900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230727 | 181800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230727 | 181700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230727 | 181600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230727 | 181500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230727 | 181400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230727 | 181300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230727 | 181200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230727 | 181100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230727 | 181000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230727 | 180900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230727 | 180800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230727 | 180700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230727 | 180600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230727 | 180500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230727 | 180400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 93 | 20230727 | 180300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230727 | 180200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230727 | 180100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230727 | 180000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230727 | 175900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230727 | 175800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230727 | 175700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230727 | 175600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230727 | 175500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230727 | 175400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230727 | 175300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230727 | 175200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230727 | 175100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230727 | 175000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230727 | 174900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230727 | 174800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230727 | 174700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230727 | 174600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230727 | 174500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230727 | 174400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230727 | 174300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230727 | 174200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230727 | 174100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230727 | 174000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230727 | 173900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230727 | 173800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230727 | 173700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230727 | 173600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230727 | 173500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230727 | 173400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 123 | 20230727 | 173300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230727 | 173200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230727 | 173100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230727 | 173000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230727 | 172900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230727 | 172800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230727 | 172700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230727 | 172600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230727 | 172500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230727 | 172400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230727 | 172300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230727 | 172200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230727 | 172100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230727 | 172000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230727 | 171900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230727 | 171800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230727 | 171700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230727 | 171600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230727 | 171500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230727 | 171400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230727 | 171300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230727 | 171200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230727 | 171100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230727 | 171000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230727 | 170900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230727 | 170800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230727 | 170700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230727 | 170600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230727 | 170500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230727 | 170400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 153 | 20230727 | 170300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230727 | 170200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230727 | 170100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230727 | 170000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230727 | 165900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230727 | 165800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230727 | 165700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230727 | 165600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230727 | 165500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230727 | 165400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230727 | 165300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230727 | 165200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230727 | 165100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230727 | 165000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230727 | 164900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230727 | 164800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230727 | 164700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230727 | 164600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230727 | 164500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230727 | 164400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230727 | 164300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230727 | 164200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230727 | 164100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230727 | 164000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230727 | 163900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230727 | 163800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230727 | 163700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230727 | 163600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230727 | 163500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230727 | 163400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 183 | 20230727 | 163300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230727 | 163200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230727 | 163100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230727 | 163000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230727 | 162900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230727 | 162800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230727 | 162700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230727 | 162600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230727 | 162500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230727 | 162400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230727 | 162300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230727 | 162200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230727 | 162100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230727 | 162000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230727 | 161900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230727 | 161800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230727 | 161700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230727 | 161600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230727 | 161500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230727 | 161400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230727 | 161300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230727 | 161200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230727 | 161100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230727 | 161000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230727 | 160900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230727 | 160800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230727 | 160700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230727 | 160600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230727 | 160500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230727 | 160400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 213 | 20230727 | 160300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230727 | 160200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230727 | 160100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230727 | 160000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230727 | 155900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230727 | 155800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20230727 | 155700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20230727 | 155600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20230727 | 155500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20230727 | 155400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20230727 | 155300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20230727 | 155200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20230727 | 155100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20230727 | 155000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230727 | 154900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230727 | 154800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20230727 | 154700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20230727 | 154600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20230727 | 154500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20230727 | 154400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20230727 | 154300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20230727 | 154200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20230727 | 154100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20230727 | 154000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20230727 | 153900 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20230727 | 153800 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20230727 | 153700 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20230727 | 153600 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20230727 | 153500 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20230727 | 153400 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 243 | 20230727 | 153300 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20230727 | 153200 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 245 | 20230727 | 153100 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 246 | 20230727 | 153000 | 9847360300 | 29250 | 29250 | 29250 | 29250 | 7786 |
| 247 | 20230727 | 152900 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20230727 | 152800 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20230727 | 152700 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20230727 | 152600 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20230727 | 152500 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20230727 | 152400 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20230727 | 152300 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20230727 | 152200 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20230727 | 152100 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20230727 | 152000 | 9619619800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20230727 | 151900 | 9619619800 | 29200 | 29250 | 29250 | 29150 | 1052 |
| 258 | 20230727 | 151800 | 9588897550 | 29250 | 29150 | 29300 | 29150 | 896 |
| 259 | 20230727 | 151700 | 9562661400 | 29200 | 29200 | 29300 | 29150 | 849 |
| 260 | 20230727 | 151600 | 9537839550 | 29250 | 29250 | 29300 | 29200 | 829 |
| 261 | 20230727 | 151500 | 9513595900 | 29300 | 29300 | 29300 | 29200 | 1393 |
| 262 | 20230727 | 151400 | 9472847650 | 29300 | 29250 | 29300 | 29250 | 612 |
| 263 | 20230727 | 151300 | 9454935650 | 29250 | 29200 | 29300 | 29200 | 1419 |
| 264 | 20230727 | 151200 | 9413445450 | 29200 | 29200 | 29250 | 29200 | 1789 |
| 265 | 20230727 | 151100 | 9361156000 | 29200 | 29150 | 29200 | 29150 | 335 |
| 266 | 20230727 | 151000 | 9351382100 | 29200 | 29200 | 29250 | 29150 | 238 |
| 267 | 20230727 | 150900 | 9344433100 | 29250 | 29150 | 29300 | 29150 | 1462 |
| 268 | 20230727 | 150800 | 9301726050 | 29150 | 29100 | 29150 | 29100 | 632 |
| 269 | 20230727 | 150700 | 9283306050 | 29100 | 29100 | 29150 | 29100 | 427 |
| 270 | 20230727 | 150600 | 9270877700 | 29100 | 29150 | 29150 | 29050 | 2581 |
| 271 | 20230727 | 150500 | 9195818200 | 29100 | 29100 | 29150 | 29100 | 585 |
| 272 | 20230727 | 150400 | 9178792250 | 29100 | 29100 | 29150 | 29100 | 482 |
| 273 | 20230727 | 150300 | 9164753000 | 29100 | 29250 | 29250 | 29100 | 2039 |
| 274 | 20230727 | 150200 | 9105324200 | 29200 | 29300 | 29300 | 29200 | 320 |
| 275 | 20230727 | 150100 | 9095957600 | 29250 | 29300 | 29300 | 29250 | 1504 |
| 276 | 20230727 | 150000 | 9051959950 | 29250 | 29300 | 29300 | 29250 | 504 |
| 277 | 20230727 | 145900 | 9037204150 | 29250 | 29300 | 29300 | 29250 | 914 |
| 278 | 20230727 | 145800 | 9010425000 | 29300 | 29300 | 29300 | 29250 | 162 |
| 279 | 20230727 | 145700 | 9005678500 | 29300 | 29300 | 29300 | 29250 | 427 |
| 280 | 20230727 | 145600 | 8993169550 | 29250 | 29300 | 29300 | 29250 | 126 |
| 281 | 20230727 | 145500 | 8989479250 | 29250 | 29300 | 29300 | 29250 | 109 |
| 282 | 20230727 | 145400 | 8986285700 | 29300 | 29250 | 29300 | 29250 | 453 |
| 283 | 20230727 | 145300 | 8973018300 | 29300 | 29250 | 29300 | 29250 | 311 |
| 284 | 20230727 | 145200 | 8963908450 | 29300 | 29300 | 29300 | 29250 | 711 |
| 285 | 20230727 | 145100 | 8943076400 | 29300 | 29250 | 29300 | 29250 | 227 |
| 286 | 20230727 | 145000 | 8936426200 | 29300 | 29300 | 29300 | 29250 | 540 |
| 287 | 20230727 | 144900 | 8920604700 | 29300 | 29300 | 29300 | 29250 | 361 |
| 288 | 20230727 | 144800 | 8910027450 | 29300 | 29300 | 29300 | 29250 | 1201 |
| 289 | 20230727 | 144700 | 8874848900 | 29300 | 29300 | 29300 | 29250 | 960 |
| 290 | 20230727 | 144600 | 8846722650 | 29300 | 29200 | 29300 | 29200 | 817 |
| 291 | 20230727 | 144500 | 8822787250 | 29300 | 29250 | 29300 | 29200 | 803 |
| 292 | 20230727 | 144400 | 8799297650 | 29250 | 29250 | 29250 | 29200 | 1412 |
| 293 | 20230727 | 144300 | 8758032600 | 29200 | 29200 | 29250 | 29200 | 276 |
| 294 | 20230727 | 144200 | 8749964350 | 29250 | 29300 | 29300 | 29200 | 1512 |
| 295 | 20230727 | 144100 | 8705724250 | 29250 | 29300 | 29300 | 29250 | 332 |
| 296 | 20230727 | 144000 | 8695997700 | 29300 | 29300 | 29300 | 29250 | 254 |
| 297 | 20230727 | 143900 | 8688556050 | 29300 | 29300 | 29300 | 29250 | 431 |
| 298 | 20230727 | 143800 | 8675928150 | 29300 | 29250 | 29300 | 29250 | 1034 |
| 299 | 20230727 | 143700 | 8645676600 | 29250 | 29350 | 29350 | 29250 | 1477 |
| 300 | 20230727 | 143600 | 8602404800 | 29300 | 29350 | 29350 | 29300 | 366 |
| 301 | 20230727 | 143500 | 8591668650 | 29350 | 29350 | 29350 | 29300 | 370 |
| 302 | 20230727 | 143400 | 8580812500 | 29300 | 29300 | 29350 | 29300 | 443 |
| 303 | 20230727 | 143300 | 8567814850 | 29300 | 29350 | 29350 | 29250 | 122 |
| 304 | 20230727 | 143200 | 8564237100 | 29300 | 29250 | 29350 | 29250 | 890 |
| 305 | 20230727 | 143100 | 8538180600 | 29300 | 29250 | 29300 | 29250 | 539 |
| 306 | 20230727 | 143000 | 8522390650 | 29300 | 29300 | 29300 | 29250 | 502 |
| 307 | 20230727 | 142900 | 8507683900 | 29300 | 29300 | 29300 | 29250 | 952 |
| 308 | 20230727 | 142800 | 8479790350 | 29250 | 29250 | 29300 | 29250 | 218 |
| 309 | 20230727 | 142700 | 8473405050 | 29300 | 29300 | 29300 | 29250 | 287 |
| 310 | 20230727 | 142600 | 8464996150 | 29300 | 29300 | 29300 | 29250 | 140 |
| 311 | 20230727 | 142500 | 8460895900 | 29250 | 29300 | 29300 | 29250 | 329 |
| 312 | 20230727 | 142400 | 8451265850 | 29300 | 29300 | 29300 | 29250 | 417 |
| 313 | 20230727 | 142300 | 8439048200 | 29300 | 29250 | 29300 | 29250 | 643 |
| 314 | 20230727 | 142200 | 8420237900 | 29250 | 29250 | 29300 | 29250 | 658 |
| 315 | 20230727 | 142100 | 8400961050 | 29300 | 29350 | 29350 | 29250 | 715 |
| 316 | 20230727 | 142000 | 8380002900 | 29300 | 29350 | 29350 | 29300 | 410 |
| 317 | 20230727 | 141900 | 8367971600 | 29350 | 29250 | 29350 | 29250 | 564 |
| 318 | 20230727 | 141800 | 8351452600 | 29250 | 29350 | 29350 | 29250 | 176 |
| 319 | 20230727 | 141700 | 8346291900 | 29350 | 29300 | 29350 | 29250 | 3415 |
| 320 | 20230727 | 141600 | 8246285050 | 29300 | 29200 | 29300 | 29200 | 246 |
| 321 | 20230727 | 141500 | 8239088350 | 29250 | 29250 | 29300 | 29250 | 480 |
| 322 | 20230727 | 141400 | 8225037700 | 29250 | 29300 | 29300 | 29250 | 659 |
| 323 | 20230727 | 141300 | 8205753450 | 29300 | 29300 | 29300 | 29250 | 98 |
| 324 | 20230727 | 141200 | 8202882200 | 29300 | 29250 | 29300 | 29250 | 245 |
| 325 | 20230727 | 141100 | 8195704850 | 29250 | 29300 | 29300 | 29250 | 1012 |
| 326 | 20230727 | 141000 | 8166099200 | 29300 | 29250 | 29300 | 29200 | 1034 |
| 327 | 20230727 | 140900 | 8135828000 | 29250 | 29200 | 29300 | 29200 | 299 |
| 328 | 20230727 | 140800 | 8127082450 | 29200 | 29200 | 29250 | 29200 | 100 |
| 329 | 20230727 | 140700 | 8124158100 | 29250 | 29200 | 29250 | 29200 | 316 |
| 330 | 20230727 | 140600 | 8114918450 | 29250 | 29250 | 29300 | 29250 | 232 |
| 331 | 20230727 | 140500 | 8108130500 | 29300 | 29200 | 29300 | 29200 | 1078 |
| 332 | 20230727 | 140400 | 8076576600 | 29250 | 29200 | 29250 | 29200 | 83 |
| 333 | 20230727 | 140300 | 8074151000 | 29300 | 29300 | 29300 | 29200 | 869 |
| 334 | 20230727 | 140200 | 8048733200 | 29300 | 29250 | 29300 | 29250 | 656 |
| 335 | 20230727 | 140100 | 8029518000 | 29300 | 29250 | 29300 | 29250 | 289 |
| 336 | 20230727 | 140000 | 8021055700 | 29300 | 29300 | 29300 | 29300 | 763 |
| 337 | 20230727 | 135900 | 7998699800 | 29250 | 29300 | 29300 | 29250 | 87 |
| 338 | 20230727 | 135800 | 7996152900 | 29300 | 29350 | 29350 | 29250 | 207 |
| 339 | 20230727 | 135700 | 7990083350 | 29350 | 29300 | 29350 | 29300 | 1228 |
| 340 | 20230727 | 135600 | 7954043900 | 29300 | 29250 | 29350 | 29250 | 801 |
| 341 | 20230727 | 135500 | 7930575450 | 29250 | 29300 | 29300 | 29250 | 682 |
| 342 | 20230727 | 135400 | 7910594000 | 29300 | 29300 | 29300 | 29250 | 513 |
| 343 | 20230727 | 135300 | 7895569250 | 29250 | 29250 | 29300 | 29250 | 978 |
| 344 | 20230727 | 135200 | 7866928950 | 29250 | 29250 | 29250 | 29200 | 599 |
| 345 | 20230727 | 135100 | 7849408600 | 29250 | 29250 | 29250 | 29200 | 395 |
| 346 | 20230727 | 135000 | 7837855450 | 29250 | 29300 | 29300 | 29200 | 781 |
| 347 | 20230727 | 134900 | 7814995000 | 29250 | 29250 | 29300 | 29250 | 479 |
| 348 | 20230727 | 134800 | 7800982400 | 29200 | 29250 | 29300 | 29200 | 387 |
| 349 | 20230727 | 134700 | 7789661400 | 29250 | 29250 | 29250 | 29200 | 568 |
| 350 | 20230727 | 134600 | 7773047950 | 29200 | 29300 | 29300 | 29150 | 1039 |
| 351 | 20230727 | 134500 | 7742670650 | 29300 | 29300 | 29300 | 29250 | 877 |
| 352 | 20230727 | 134400 | 7716988700 | 29300 | 29300 | 29300 | 29250 | 403 |
| 353 | 20230727 | 134300 | 7705181000 | 29300 | 29300 | 29300 | 29250 | 675 |
| 354 | 20230727 | 134200 | 7685409800 | 29300 | 29250 | 29300 | 29250 | 571 |
| 355 | 20230727 | 134100 | 7668689450 | 29300 | 29250 | 29300 | 29250 | 505 |
| 356 | 20230727 | 134000 | 7653893200 | 29250 | 29250 | 29250 | 29250 | 427 |
| 357 | 20230727 | 133900 | 7641403450 | 29200 | 29250 | 29250 | 29200 | 729 |
| 358 | 20230727 | 133800 | 7620091550 | 29250 | 29200 | 29250 | 29200 | 738 |
| 359 | 20230727 | 133700 | 7598511500 | 29200 | 29200 | 29250 | 29200 | 626 |
| 360 | 20230727 | 133600 | 7580211650 | 29200 | 29250 | 29250 | 29150 | 1119 |
| 361 | 20230727 | 133500 | 7547516400 | 29200 | 29200 | 29250 | 29200 | 761 |
| 362 | 20230727 | 133400 | 7525276650 | 29200 | 29200 | 29250 | 29150 | 595 |
| 363 | 20230727 | 133300 | 7507917200 | 29200 | 29250 | 29250 | 29150 | 1768 |
| 364 | 20230727 | 133200 | 7456298600 | 29250 | 29200 | 29250 | 29150 | 1244 |
| 365 | 20230727 | 133100 | 7419986750 | 29250 | 29200 | 29250 | 29200 | 456 |
| 366 | 20230727 | 133000 | 7406651450 | 29200 | 29200 | 29200 | 29150 | 1217 |
| 367 | 20230727 | 132900 | 7371115750 | 29250 | 29200 | 29250 | 29200 | 663 |
| 368 | 20230727 | 132800 | 7351738450 | 29250 | 29200 | 29300 | 29200 | 1462 |
| 369 | 20230727 | 132700 | 7309016900 | 29200 | 29250 | 29250 | 29150 | 973 |
| 370 | 20230727 | 132600 | 7280626850 | 29200 | 29250 | 29250 | 29200 | 560 |
| 371 | 20230727 | 132500 | 7264249450 | 29250 | 29200 | 29250 | 29200 | 515 |
| 372 | 20230727 | 132400 | 7249200500 | 29200 | 29250 | 29250 | 29200 | 766 |
| 373 | 20230727 | 132300 | 7226832550 | 29250 | 29250 | 29250 | 29200 | 324 |
| 374 | 20230727 | 132200 | 7217356900 | 29250 | 29200 | 29250 | 29200 | 964 |
| 375 | 20230727 | 132100 | 7189195550 | 29200 | 29200 | 29200 | 29150 | 739 |
| 376 | 20230727 | 132000 | 7167623100 | 29200 | 29150 | 29200 | 29150 | 520 |
| 377 | 20230727 | 131900 | 7152440200 | 29150 | 29200 | 29200 | 29150 | 130 |
| 378 | 20230727 | 131800 | 7148646600 | 29200 | 29200 | 29200 | 29150 | 388 |
| 379 | 20230727 | 131700 | 7137317200 | 29200 | 29200 | 29200 | 29150 | 312 |
| 380 | 20230727 | 131600 | 7128212750 | 29200 | 29150 | 29300 | 29150 | 604 |
| 381 | 20230727 | 131500 | 7110547300 | 29200 | 29200 | 29200 | 29200 | 852 |
| 382 | 20230727 | 131400 | 7085668900 | 29250 | 29200 | 29250 | 29200 | 67 |
| 383 | 20230727 | 131300 | 7083709650 | 29200 | 29100 | 29200 | 29100 | 917 |
| 384 | 20230727 | 131200 | 7056971950 | 29100 | 29100 | 29100 | 29100 | 12 |
| 385 | 20230727 | 131100 | 7056622750 | 29100 | 29150 | 29150 | 29100 | 145 |
| 386 | 20230727 | 131000 | 7052397150 | 29150 | 29200 | 29200 | 29100 | 2921 |
| 387 | 20230727 | 130900 | 6967244100 | 29150 | 29150 | 29250 | 29150 | 501 |
| 388 | 20230727 | 130800 | 6952611050 | 29150 | 29200 | 29250 | 29150 | 491 |
| 389 | 20230727 | 130700 | 6938263400 | 29250 | 29300 | 29300 | 29250 | 703 |
| 390 | 20230727 | 130600 | 6917683600 | 29300 | 29350 | 29350 | 29300 | 802 |
| 391 | 20230727 | 130500 | 6894167650 | 29300 | 29350 | 29350 | 29300 | 199 |
| 392 | 20230727 | 130400 | 6888330800 | 29350 | 29400 | 29450 | 29350 | 448 |
| 393 | 20230727 | 130300 | 6875159350 | 29400 | 29500 | 29500 | 29400 | 1726 |
| 394 | 20230727 | 130200 | 6824331400 | 29450 | 29400 | 29500 | 29400 | 3847 |
| 395 | 20230727 | 130100 | 6711075400 | 29400 | 29400 | 29450 | 29400 | 4003 |
| 396 | 20230727 | 130000 | 6593314600 | 29450 | 29350 | 29450 | 29300 | 5105 |
| 397 | 20230727 | 125900 | 6443320800 | 29300 | 29250 | 29350 | 29200 | 3640 |
| 398 | 20230727 | 125800 | 6336770350 | 29250 | 29250 | 29300 | 29200 | 4280 |
| 399 | 20230727 | 125700 | 6211623100 | 29200 | 29200 | 29250 | 29150 | 1819 |
| 400 | 20230727 | 125600 | 6158538250 | 29200 | 29200 | 29200 | 29200 | 1046 |
| 401 | 20230727 | 125500 | 6127995050 | 29150 | 29200 | 29200 | 29150 | 1404 |
| 402 | 20230727 | 125400 | 6087001200 | 29150 | 29200 | 29200 | 29150 | 1390 |
| 403 | 20230727 | 125300 | 6046426650 | 29200 | 29100 | 29200 | 29100 | 4266 |
| 404 | 20230727 | 125200 | 5922114350 | 29100 | 29100 | 29100 | 29050 | 837 |
| 405 | 20230727 | 125100 | 5897760300 | 29100 | 29000 | 29100 | 29000 | 987 |
| 406 | 20230727 | 125000 | 5869090500 | 29050 | 29050 | 29100 | 29050 | 434 |
| 407 | 20230727 | 124900 | 5856482600 | 29100 | 29050 | 29100 | 29050 | 173 |
| 408 | 20230727 | 124800 | 5851454700 | 29100 | 29100 | 29100 | 29000 | 186 |
| 409 | 20230727 | 124700 | 5846051700 | 29100 | 29050 | 29100 | 29050 | 17 |
| 410 | 20230727 | 124600 | 5845557250 | 29050 | 29000 | 29100 | 29000 | 711 |
| 411 | 20230727 | 124500 | 5824901800 | 29000 | 29050 | 29050 | 29000 | 143 |
| 412 | 20230727 | 124400 | 5820753500 | 29000 | 29000 | 29050 | 29000 | 568 |
| 413 | 20230727 | 124300 | 5804279750 | 29000 | 28900 | 29000 | 28900 | 1027 |
| 414 | 20230727 | 124200 | 5774548700 | 28900 | 28900 | 28950 | 28900 | 473 |
| 415 | 20230727 | 124100 | 5760863500 | 28900 | 28900 | 28950 | 28850 | 753 |
| 416 | 20230727 | 124000 | 5739106150 | 28900 | 28900 | 28900 | 28900 | 381 |
| 417 | 20230727 | 123900 | 5728095250 | 28900 | 28950 | 28950 | 28900 | 65 |
| 418 | 20230727 | 123800 | 5726216300 | 28950 | 28950 | 28950 | 28850 | 468 |
| 419 | 20230727 | 123700 | 5712678300 | 28950 | 29000 | 29000 | 28950 | 680 |
| 420 | 20230727 | 123600 | 5692991550 | 29000 | 29000 | 29000 | 28950 | 547 |
| 421 | 20230727 | 123500 | 5677143600 | 29000 | 29000 | 29050 | 28950 | 101 |
| 422 | 20230727 | 123400 | 5674215000 | 29000 | 29100 | 29100 | 28900 | 47 |
| 423 | 20230727 | 123300 | 5672850800 | 29100 | 29100 | 29100 | 29050 | 327 |
| 424 | 20230727 | 123200 | 5663338250 | 29100 | 29050 | 29150 | 29050 | 642 |
| 425 | 20230727 | 123100 | 5644658050 | 29050 | 29000 | 29150 | 29000 | 4463 |
| 426 | 20230727 | 123000 | 5515030000 | 29000 | 28950 | 29000 | 28950 | 1080 |
| 427 | 20230727 | 122900 | 5483762300 | 28950 | 28900 | 28950 | 28900 | 307 |
| 428 | 20230727 | 122800 | 5474887350 | 28850 | 28900 | 28900 | 28850 | 54 |
| 429 | 20230727 | 122700 | 5473329050 | 28900 | 28950 | 28950 | 28900 | 170 |
| 430 | 20230727 | 122600 | 5468415250 | 28950 | 28850 | 28950 | 28850 | 133 |
| 431 | 20230727 | 122500 | 5464571400 | 28950 | 28950 | 28950 | 28900 | 158 |
| 432 | 20230727 | 122400 | 5460004600 | 28950 | 28900 | 28950 | 28900 | 668 |
| 433 | 20230727 | 122300 | 5440697300 | 28850 | 28900 | 28900 | 28850 | 119 |
| 434 | 20230727 | 122200 | 5437262750 | 28850 | 28850 | 28900 | 28850 | 239 |
| 435 | 20230727 | 122100 | 5430364300 | 28850 | 28750 | 28850 | 28750 | 1587 |
| 436 | 20230727 | 122000 | 5384624650 | 28700 | 28800 | 28850 | 28700 | 629 |
| 437 | 20230727 | 121900 | 5366520150 | 28850 | 28800 | 28900 | 28800 | 540 |
| 438 | 20230727 | 121800 | 5350933950 | 28850 | 28850 | 28900 | 28850 | 602 |
| 439 | 20230727 | 121700 | 5333565850 | 28900 | 28800 | 28900 | 28800 | 38 |
| 440 | 20230727 | 121600 | 5332468000 | 28900 | 28950 | 28950 | 28800 | 633 |
| 441 | 20230727 | 121500 | 5314204150 | 28900 | 28900 | 28950 | 28850 | 708 |
| 442 | 20230727 | 121400 | 5293742850 | 28850 | 28950 | 28950 | 28850 | 631 |
| 443 | 20230727 | 121300 | 5275504850 | 28950 | 28900 | 28950 | 28900 | 180 |
| 444 | 20230727 | 121200 | 5270301850 | 28850 | 28900 | 28950 | 28850 | 343 |
| 445 | 20230727 | 121100 | 5260392450 | 28900 | 28900 | 28900 | 28850 | 1328 |
| 446 | 20230727 | 121000 | 5222014400 | 28900 | 28900 | 28900 | 28850 | 103 |
| 447 | 20230727 | 120900 | 5219039500 | 28850 | 28850 | 28900 | 28800 | 803 |
| 448 | 20230727 | 120800 | 5195870500 | 28800 | 28850 | 28850 | 28800 | 123 |
| 449 | 20230727 | 120700 | 5192326600 | 28850 | 28800 | 28850 | 28800 | 377 |
| 450 | 20230727 | 120600 | 5181466950 | 28800 | 28850 | 28850 | 28700 | 492 |
| 451 | 20230727 | 120500 | 5167310250 | 28800 | 28800 | 28850 | 28800 | 150 |
| 452 | 20230727 | 120400 | 5162989850 | 28800 | 28750 | 28850 | 28750 | 598 |
| 453 | 20230727 | 120300 | 5145787000 | 28750 | 28750 | 28750 | 28700 | 37 |
| 454 | 20230727 | 120200 | 5144723400 | 28700 | 28750 | 28800 | 28700 | 143 |
| 455 | 20230727 | 120100 | 5140613900 | 28750 | 28900 | 28900 | 28750 | 374 |
| 456 | 20230727 | 120000 | 5129844000 | 28900 | 28900 | 28900 | 28700 | 388 |
| 457 | 20230727 | 115900 | 5118663100 | 28900 | 28850 | 28900 | 28850 | 149 |
| 458 | 20230727 | 115800 | 5114361800 | 28850 | 28800 | 28850 | 28750 | 508 |
| 459 | 20230727 | 115700 | 5099748300 | 28750 | 28800 | 28800 | 28750 | 139 |
| 460 | 20230727 | 115600 | 5095750300 | 28750 | 28800 | 28800 | 28750 | 233 |
| 461 | 20230727 | 115500 | 5089050900 | 28800 | 28700 | 28800 | 28700 | 31 |
| 462 | 20230727 | 115400 | 5088159100 | 28700 | 28750 | 28800 | 28700 | 330 |
| 463 | 20230727 | 115300 | 5078672200 | 28750 | 28750 | 28750 | 28700 | 97 |
| 464 | 20230727 | 115200 | 5075887350 | 28750 | 28750 | 28750 | 28700 | 374 |
| 465 | 20230727 | 115100 | 5065141100 | 28750 | 28700 | 28750 | 28600 | 1145 |
| 466 | 20230727 | 115000 | 5032364200 | 28700 | 28750 | 28850 | 28700 | 776 |
| 467 | 20230727 | 114900 | 5010083550 | 28750 | 28800 | 28850 | 28750 | 581 |
| 468 | 20230727 | 114800 | 4993355950 | 28850 | 28900 | 28950 | 28850 | 1890 |
| 469 | 20230727 | 114700 | 4938701050 | 28950 | 28950 | 29000 | 28900 | 367 |
| 470 | 20230727 | 114600 | 4928075800 | 28950 | 28900 | 29000 | 28900 | 230 |
| 471 | 20230727 | 114500 | 4921417750 | 29000 | 29000 | 29050 | 28900 | 699 |
| 472 | 20230727 | 114400 | 4901156900 | 29000 | 28950 | 29000 | 28900 | 324 |
| 473 | 20230727 | 114300 | 4891780000 | 28950 | 29000 | 29050 | 28900 | 1082 |
| 474 | 20230727 | 114200 | 4860409300 | 28900 | 28950 | 29000 | 28900 | 1529 |
| 475 | 20230727 | 114100 | 4816197450 | 28950 | 28950 | 28950 | 28950 | 71 |
| 476 | 20230727 | 114000 | 4814142000 | 28950 | 28950 | 28950 | 28900 | 327 |
| 477 | 20230727 | 113900 | 4804687150 | 28950 | 28900 | 29000 | 28900 | 271 |
| 478 | 20230727 | 113800 | 4796842950 | 28950 | 28950 | 29000 | 28900 | 671 |
| 479 | 20230727 | 113700 | 4777417200 | 29000 | 28900 | 29000 | 28900 | 709 |
| 480 | 20230727 | 113600 | 4756896450 | 28900 | 28900 | 28950 | 28850 | 116 |
| 481 | 20230727 | 113500 | 4753543850 | 28950 | 28900 | 28950 | 28850 | 408 |
| 482 | 20230727 | 113400 | 4741746600 | 28900 | 28900 | 28950 | 28850 | 716 |
| 483 | 20230727 | 113300 | 4721052250 | 28900 | 28900 | 28900 | 28850 | 742 |
| 484 | 20230727 | 113200 | 4699621900 | 28900 | 28850 | 28900 | 28850 | 1004 |
| 485 | 20230727 | 113100 | 4670630750 | 28900 | 28900 | 29000 | 28850 | 388 |
| 486 | 20230727 | 113000 | 4659404550 | 28900 | 29000 | 29000 | 28900 | 805 |
| 487 | 20230727 | 112900 | 4636077700 | 29050 | 29000 | 29050 | 29000 | 1266 |
| 488 | 20230727 | 112800 | 4599362950 | 29050 | 29050 | 29050 | 29050 | 82 |
| 489 | 20230727 | 112700 | 4596980850 | 29100 | 29150 | 29150 | 29100 | 1702 |
| 490 | 20230727 | 112600 | 4547396100 | 29100 | 29100 | 29150 | 29100 | 1007 |
| 491 | 20230727 | 112500 | 4518080800 | 29100 | 29200 | 29200 | 29100 | 688 |
| 492 | 20230727 | 112400 | 4498017850 | 29150 | 29150 | 29200 | 29100 | 1361 |
| 493 | 20230727 | 112300 | 4458332550 | 29200 | 29100 | 29200 | 29100 | 2094 |
| 494 | 20230727 | 112200 | 4397347500 | 29100 | 29000 | 29100 | 28950 | 504 |
| 495 | 20230727 | 112100 | 4382710600 | 29050 | 28950 | 29050 | 28850 | 2098 |
| 496 | 20230727 | 112000 | 4321992400 | 28950 | 28950 | 29000 | 28900 | 579 |
| 497 | 20230727 | 111900 | 4305219850 | 28950 | 29000 | 29050 | 28900 | 475 |
| 498 | 20230727 | 111800 | 4291462150 | 29000 | 29000 | 29050 | 28950 | 2076 |
| 499 | 20230727 | 111700 | 4231244250 | 29000 | 29050 | 29150 | 29000 | 1233 |
| 500 | 20230727 | 111600 | 4195426250 | 29100 | 29150 | 29150 | 29050 | 1877 |
| 501 | 20230727 | 111500 | 4140840700 | 29150 | 29100 | 29150 | 29050 | 1073 |
| 502 | 20230727 | 111400 | 4109586100 | 29100 | 29100 | 29150 | 29050 | 1471 |
| 503 | 20230727 | 111300 | 4066781050 | 29100 | 29000 | 29100 | 28950 | 1871 |
| 504 | 20230727 | 111200 | 4012440400 | 29050 | 29000 | 29050 | 29000 | 2567 |
| 505 | 20230727 | 111100 | 3937895000 | 28950 | 29050 | 29050 | 28950 | 629 |
| 506 | 20230727 | 111000 | 3919652850 | 29050 | 29200 | 29200 | 29000 | 1949 |
| 507 | 20230727 | 110900 | 3862968050 | 29150 | 29100 | 29200 | 29050 | 4339 |
| 508 | 20230727 | 110800 | 3736529150 | 29050 | 29050 | 29100 | 29050 | 1490 |
| 509 | 20230727 | 110700 | 3693215850 | 29000 | 29050 | 29050 | 28950 | 1633 |
| 510 | 20230727 | 110600 | 3645800050 | 29050 | 29000 | 29050 | 28900 | 6061 |
| 511 | 20230727 | 110500 | 3470116950 | 28950 | 28950 | 29000 | 28900 | 2371 |
| 512 | 20230727 | 110400 | 3401465400 | 28900 | 28850 | 28950 | 28750 | 7303 |
| 513 | 20230727 | 110300 | 3190615200 | 28850 | 28850 | 28850 | 28750 | 1436 |
| 514 | 20230727 | 110200 | 3149237300 | 28850 | 28800 | 28850 | 28800 | 639 |
| 515 | 20230727 | 110100 | 3130812200 | 28850 | 28700 | 28850 | 28700 | 562 |
| 516 | 20230727 | 110000 | 3114636000 | 28750 | 28750 | 28750 | 28700 | 665 |
| 517 | 20230727 | 105900 | 3095543800 | 28750 | 28750 | 28800 | 28700 | 133 |
| 518 | 20230727 | 105800 | 3091717600 | 28750 | 28750 | 28850 | 28700 | 1747 |
| 519 | 20230727 | 105700 | 3041431650 | 28750 | 28750 | 28800 | 28700 | 542 |
| 520 | 20230727 | 105600 | 3025851150 | 28750 | 28750 | 28800 | 28700 | 292 |
| 521 | 20230727 | 105500 | 3017453350 | 28800 | 28650 | 28800 | 28600 | 3805 |
| 522 | 20230727 | 105400 | 2908201450 | 28600 | 28550 | 28650 | 28550 | 367 |
| 523 | 20230727 | 105300 | 2897705600 | 28550 | 28600 | 28600 | 28550 | 99 |
| 524 | 20230727 | 105200 | 2894877850 | 28650 | 28650 | 28650 | 28600 | 211 |
| 525 | 20230727 | 105100 | 2888840600 | 28600 | 28650 | 28700 | 28600 | 336 |
| 526 | 20230727 | 105000 | 2879213900 | 28650 | 28550 | 28650 | 28550 | 1210 |
| 527 | 20230727 | 104900 | 2844607200 | 28550 | 28600 | 28600 | 28550 | 352 |
| 528 | 20230727 | 104800 | 2834554400 | 28550 | 28600 | 28600 | 28550 | 322 |
| 529 | 20230727 | 104700 | 2825346250 | 28600 | 28650 | 28650 | 28600 | 527 |
| 530 | 20230727 | 104600 | 2810268750 | 28650 | 28550 | 28650 | 28550 | 645 |
| 531 | 20230727 | 104500 | 2791823050 | 28500 | 28500 | 28550 | 28500 | 234 |
| 532 | 20230727 | 104400 | 2785149200 | 28550 | 28550 | 28550 | 28500 | 429 |
| 533 | 20230727 | 104300 | 2772903600 | 28550 | 28550 | 28550 | 28450 | 398 |
| 534 | 20230727 | 104200 | 2761563200 | 28550 | 28500 | 28550 | 28500 | 364 |
| 535 | 20230727 | 104100 | 2751174150 | 28500 | 28500 | 28550 | 28450 | 648 |
| 536 | 20230727 | 104000 | 2732707450 | 28450 | 28300 | 28450 | 28300 | 314 |
| 537 | 20230727 | 103900 | 2723787350 | 28300 | 28250 | 28300 | 28250 | 754 |
| 538 | 20230727 | 103800 | 2702481450 | 28250 | 28300 | 28300 | 28200 | 404 |
| 539 | 20230727 | 103700 | 2691069300 | 28300 | 28350 | 28350 | 28250 | 2575 |
| 540 | 20230727 | 103600 | 2618188500 | 28450 | 28350 | 28450 | 28300 | 255 |
| 541 | 20230727 | 103500 | 2610958900 | 28350 | 28300 | 28350 | 28300 | 424 |
| 542 | 20230727 | 103400 | 2598945500 | 28350 | 28300 | 28350 | 28300 | 106 |
| 543 | 20230727 | 103300 | 2595945200 | 28300 | 28350 | 28350 | 28300 | 33 |
| 544 | 20230727 | 103200 | 2595010250 | 28450 | 28350 | 28450 | 28300 | 416 |
| 545 | 20230727 | 103100 | 2583201250 | 28350 | 28350 | 28350 | 28350 | 228 |
| 546 | 20230727 | 103000 | 2576737450 | 28300 | 28300 | 28350 | 28250 | 1147 |
| 547 | 20230727 | 102900 | 2544277000 | 28300 | 28350 | 28350 | 28300 | 362 |
| 548 | 20230727 | 102800 | 2534014500 | 28350 | 28350 | 28350 | 28350 | 1050 |
| 549 | 20230727 | 102700 | 2504247000 | 28350 | 28350 | 28400 | 28350 | 300 |
| 550 | 20230727 | 102600 | 2495738950 | 28350 | 28300 | 28350 | 28250 | 882 |
| 551 | 20230727 | 102500 | 2470763200 | 28250 | 28300 | 28300 | 28250 | 45 |
| 552 | 20230727 | 102400 | 2469491450 | 28300 | 28300 | 28300 | 28250 | 85 |
| 553 | 20230727 | 102300 | 2467086300 | 28300 | 28300 | 28300 | 28250 | 724 |
| 554 | 20230727 | 102200 | 2446597300 | 28250 | 28250 | 28300 | 28250 | 65 |
| 555 | 20230727 | 102100 | 2444759000 | 28250 | 28250 | 28350 | 28250 | 1356 |
| 556 | 20230727 | 102000 | 2406386250 | 28250 | 28200 | 28300 | 28200 | 581 |
| 557 | 20230727 | 101900 | 2389970150 | 28200 | 28250 | 28250 | 28200 | 65 |
| 558 | 20230727 | 101800 | 2388135050 | 28200 | 28200 | 28200 | 28200 | 8 |
| 559 | 20230727 | 101700 | 2387909450 | 28250 | 28250 | 28250 | 28200 | 522 |
| 560 | 20230727 | 101600 | 2373166350 | 28250 | 28200 | 28250 | 28200 | 104 |
| 561 | 20230727 | 101500 | 2370228500 | 28250 | 28150 | 28250 | 28150 | 1032 |
| 562 | 20230727 | 101400 | 2341083650 | 28150 | 28200 | 28200 | 28150 | 192 |
| 563 | 20230727 | 101300 | 2335678300 | 28150 | 28100 | 28150 | 28100 | 193 |
| 564 | 20230727 | 101200 | 2330254350 | 28150 | 28200 | 28200 | 28100 | 1252 |
| 565 | 20230727 | 101100 | 2295000650 | 28250 | 28150 | 28250 | 28150 | 1114 |
| 566 | 20230727 | 101000 | 2263582500 | 28150 | 28100 | 28150 | 28100 | 292 |
| 567 | 20230727 | 100900 | 2255365550 | 28100 | 28100 | 28150 | 28100 | 253 |
| 568 | 20230727 | 100800 | 2248253000 | 28050 | 28050 | 28150 | 28000 | 1492 |
| 569 | 20230727 | 100700 | 2206415250 | 28100 | 28100 | 28150 | 28000 | 3606 |
| 570 | 20230727 | 100600 | 2105263500 | 28100 | 28100 | 28250 | 28100 | 1272 |
| 571 | 20230727 | 100500 | 2069513350 | 28000 | 28150 | 28150 | 28000 | 1809 |
| 572 | 20230727 | 100400 | 2018787700 | 28150 | 28150 | 28150 | 28050 | 3063 |
| 573 | 20230727 | 100300 | 1932785500 | 28150 | 28150 | 28150 | 28100 | 1378 |
| 574 | 20230727 | 100200 | 1893995850 | 28200 | 28250 | 28250 | 28150 | 1102 |
| 575 | 20230727 | 100100 | 1862917250 | 28300 | 28250 | 28350 | 28250 | 451 |
| 576 | 20230727 | 100000 | 1850166500 | 28200 | 28200 | 28350 | 28200 | 679 |
| 577 | 20230727 | 095900 | 1831010450 | 28200 | 28300 | 28350 | 28200 | 326 |
| 578 | 20230727 | 095800 | 1821801650 | 28350 | 28250 | 28350 | 28250 | 988 |
| 579 | 20230727 | 095700 | 1793878350 | 28250 | 28250 | 28300 | 28250 | 123 |
| 580 | 20230727 | 095600 | 1790402600 | 28300 | 28250 | 28300 | 28250 | 324 |
| 581 | 20230727 | 095500 | 1781236250 | 28250 | 28200 | 28250 | 28200 | 231 |
| 582 | 20230727 | 095400 | 1774710750 | 28300 | 28250 | 28300 | 28200 | 557 |
| 583 | 20230727 | 095300 | 1758967500 | 28250 | 28250 | 28250 | 28200 | 1178 |
| 584 | 20230727 | 095200 | 1725737600 | 28250 | 28300 | 28300 | 28250 | 754 |
| 585 | 20230727 | 095100 | 1704428500 | 28350 | 28350 | 28400 | 28350 | 95 |
| 586 | 20230727 | 095000 | 1701735100 | 28300 | 28350 | 28400 | 28300 | 1226 |
| 587 | 20230727 | 094900 | 1667031100 | 28400 | 28350 | 28400 | 28350 | 282 |
| 588 | 20230727 | 094800 | 1659036250 | 28350 | 28450 | 28500 | 28350 | 1033 |
| 589 | 20230727 | 094700 | 1629724850 | 28500 | 28450 | 28500 | 28450 | 185 |
| 590 | 20230727 | 094600 | 1624461500 | 28450 | 28400 | 28450 | 28400 | 1222 |
| 591 | 20230727 | 094500 | 1589756150 | 28400 | 28550 | 28550 | 28400 | 1144 |
| 592 | 20230727 | 094400 | 1557181200 | 28600 | 28700 | 28700 | 28600 | 187 |
| 593 | 20230727 | 094300 | 1551831650 | 28650 | 28650 | 28800 | 28650 | 379 |
| 594 | 20230727 | 094200 | 1540956350 | 28650 | 28750 | 28850 | 28650 | 605 |
| 595 | 20230727 | 094100 | 1523528800 | 28800 | 28650 | 28800 | 28650 | 3649 |
| 596 | 20230727 | 094000 | 1418747500 | 28600 | 28700 | 28700 | 28600 | 239 |
| 597 | 20230727 | 093900 | 1411903250 | 28700 | 28700 | 28750 | 28650 | 188 |
| 598 | 20230727 | 093800 | 1406506100 | 28700 | 28600 | 28700 | 28600 | 781 |
| 599 | 20230727 | 093700 | 1384153900 | 28600 | 28500 | 28600 | 28500 | 664 |
| 600 | 20230727 | 093600 | 1365205500 | 28500 | 28500 | 28500 | 28450 | 958 |
| 601 | 20230727 | 093500 | 1337947800 | 28500 | 28600 | 28600 | 28400 | 4315 |
| 602 | 20230727 | 093400 | 1214927350 | 28550 | 28600 | 28650 | 28550 | 283 |
| 603 | 20230727 | 093300 | 1206827600 | 28600 | 28550 | 28600 | 28550 | 210 |
| 604 | 20230727 | 093200 | 1200821700 | 28600 | 28750 | 28800 | 28600 | 3071 |
| 605 | 20230727 | 093100 | 1112740450 | 28750 | 28650 | 28750 | 28650 | 309 |
| 606 | 20230727 | 093000 | 1103865650 | 28700 | 28700 | 28700 | 28650 | 627 |
| 607 | 20230727 | 092900 | 1085872000 | 28700 | 28600 | 28700 | 28600 | 221 |
| 608 | 20230727 | 092800 | 1079536300 | 28550 | 28650 | 28700 | 28550 | 788 |
| 609 | 20230727 | 092700 | 1056960200 | 28650 | 28550 | 28650 | 28550 | 678 |
| 610 | 20230727 | 092600 | 1037571800 | 28550 | 28650 | 28650 | 28500 | 743 |
| 611 | 20230727 | 092500 | 1016347650 | 28650 | 28700 | 28700 | 28600 | 514 |
| 612 | 20230727 | 092400 | 1001642450 | 28750 | 28600 | 28750 | 28550 | 1777 |
| 613 | 20230727 | 092300 | 950799750 | 28550 | 28750 | 28750 | 28550 | 1546 |
| 614 | 20230727 | 092200 | 906583100 | 28750 | 28800 | 28850 | 28700 | 1551 |
| 615 | 20230727 | 092100 | 861951950 | 28850 | 28800 | 28850 | 28700 | 395 |
| 616 | 20230727 | 092000 | 850576650 | 28800 | 28850 | 28850 | 28750 | 1198 |
| 617 | 20230727 | 091900 | 816039300 | 28800 | 28750 | 28850 | 28700 | 611 |
| 618 | 20230727 | 091800 | 798443150 | 28750 | 28800 | 28850 | 28750 | 993 |
| 619 | 20230727 | 091700 | 769851400 | 28800 | 28800 | 28800 | 28750 | 957 |
| 620 | 20230727 | 091600 | 742292550 | 28800 | 28800 | 28850 | 28750 | 354 |
| 621 | 20230727 | 091500 | 732099200 | 28800 | 28700 | 28850 | 28700 | 2484 |
| 622 | 20230727 | 091400 | 660607700 | 28700 | 28700 | 28750 | 28700 | 379 |
| 623 | 20230727 | 091300 | 649730350 | 28700 | 28650 | 28750 | 28600 | 515 |
| 624 | 20230727 | 091200 | 634952450 | 28650 | 28550 | 28750 | 28550 | 339 |
| 625 | 20230727 | 091100 | 625244900 | 28700 | 28650 | 28750 | 28500 | 908 |
| 626 | 20230727 | 091000 | 599222450 | 28650 | 28900 | 28950 | 28650 | 809 |
| 627 | 20230727 | 090900 | 575967200 | 28900 | 28750 | 28950 | 28700 | 2128 |
| 628 | 20230727 | 090800 | 514574750 | 28750 | 28750 | 29000 | 28650 | 3969 |
| 629 | 20230727 | 090700 | 399829600 | 28750 | 28700 | 28850 | 28550 | 2912 |
| 630 | 20230727 | 090600 | 316087250 | 28600 | 28550 | 28700 | 28550 | 3328 |
| 631 | 20230727 | 090500 | 220747450 | 28600 | 28500 | 28600 | 28450 | 2536 |
| 632 | 20230727 | 090400 | 148470850 | 28350 | 28450 | 28500 | 28350 | 1142 |
| 633 | 20230727 | 090300 | 115992450 | 28500 | 28450 | 28500 | 28400 | 899 |
| 634 | 20230727 | 090200 | 90427300 | 28450 | 28400 | 28450 | 28350 | 821 |
| 635 | 20230727 | 090100 | 67112150 | 28400 | 28400 | 28450 | 28250 | 1132 |
| 636 | 20230727 | 090000 | 34962500 | 28400 | 28050 | 28400 | 28050 | 1244 |