29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 3 | 20230727 | 185000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20230727 | 184900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20230727 | 184800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20230727 | 184700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20230727 | 184600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20230727 | 184500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20230727 | 184400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20230727 | 184300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20230727 | 184200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20230727 | 184100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20230727 | 184000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20230727 | 183900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20230727 | 183800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20230727 | 183700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20230727 | 183600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20230727 | 183500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20230727 | 183400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20230727 | 183300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20230727 | 183200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20230727 | 183100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20230727 | 183000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20230727 | 182900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20230727 | 182800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20230727 | 182700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20230727 | 182600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20230727 | 182500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20230727 | 182400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20230727 | 182300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20230727 | 182200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20230727 | 182100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 33 | 20230727 | 182000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20230727 | 181900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20230727 | 181800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20230727 | 181700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20230727 | 181600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20230727 | 181500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20230727 | 181400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20230727 | 181300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20230727 | 181200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20230727 | 181100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20230727 | 181000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20230727 | 180900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20230727 | 180800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20230727 | 180700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20230727 | 180600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20230727 | 180500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20230727 | 180400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20230727 | 180300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20230727 | 180200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20230727 | 180100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20230727 | 180000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20230727 | 175900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20230727 | 175800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20230727 | 175700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20230727 | 175600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20230727 | 175500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20230727 | 175400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20230727 | 175300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20230727 | 175200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20230727 | 175100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 63 | 20230727 | 175000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20230727 | 174900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20230727 | 174800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20230727 | 174700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20230727 | 174600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20230727 | 174500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20230727 | 174400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20230727 | 174300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20230727 | 174200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20230727 | 174100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20230727 | 174000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20230727 | 173900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20230727 | 173800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20230727 | 173700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20230727 | 173600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20230727 | 173500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20230727 | 173400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20230727 | 173300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20230727 | 173200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20230727 | 173100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20230727 | 173000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20230727 | 172900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20230727 | 172800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20230727 | 172700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20230727 | 172600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20230727 | 172500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20230727 | 172400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20230727 | 172300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20230727 | 172200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20230727 | 172100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 93 | 20230727 | 172000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20230727 | 171900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20230727 | 171800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20230727 | 171700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20230727 | 171600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20230727 | 171500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20230727 | 171400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20230727 | 171300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20230727 | 171200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20230727 | 171100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20230727 | 171000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20230727 | 170900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20230727 | 170800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20230727 | 170700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20230727 | 170600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20230727 | 170500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20230727 | 170400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20230727 | 170300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20230727 | 170200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20230727 | 170100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20230727 | 170000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20230727 | 165900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20230727 | 165800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20230727 | 165700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20230727 | 165600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20230727 | 165500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20230727 | 165400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20230727 | 165300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20230727 | 165200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20230727 | 165100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 123 | 20230727 | 165000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20230727 | 164900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20230727 | 164800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20230727 | 164700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20230727 | 164600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20230727 | 164500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20230727 | 164400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20230727 | 164300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20230727 | 164200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20230727 | 164100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20230727 | 164000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20230727 | 163900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20230727 | 163800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20230727 | 163700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20230727 | 163600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20230727 | 163500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20230727 | 163400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20230727 | 163300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20230727 | 163200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20230727 | 163100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20230727 | 163000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20230727 | 162900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20230727 | 162800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20230727 | 162700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20230727 | 162600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20230727 | 162500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20230727 | 162400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20230727 | 162300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20230727 | 162200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20230727 | 162100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 153 | 20230727 | 162000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20230727 | 161900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20230727 | 161800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20230727 | 161700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20230727 | 161600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20230727 | 161500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20230727 | 161400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20230727 | 161300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20230727 | 161200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20230727 | 161100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20230727 | 161000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20230727 | 160900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20230727 | 160800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20230727 | 160700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20230727 | 160600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20230727 | 160500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20230727 | 160400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20230727 | 160300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20230727 | 160200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20230727 | 160100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20230727 | 160000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20230727 | 155900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20230727 | 155800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20230727 | 155700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20230727 | 155600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20230727 | 155500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20230727 | 155400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20230727 | 155300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20230727 | 155200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20230727 | 155100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 183 | 20230727 | 155000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20230727 | 154900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20230727 | 154800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20230727 | 154700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20230727 | 154600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20230727 | 154500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20230727 | 154400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20230727 | 154300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20230727 | 154200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20230727 | 154100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20230727 | 154000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20230727 | 153900 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20230727 | 153800 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20230727 | 153700 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20230727 | 153600 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20230727 | 153500 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20230727 | 153400 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20230727 | 153300 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20230727 | 153200 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20230727 | 153100 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20230727 | 153000 | 3257375730 | 7660 | 7660 | 7660 | 7660 | 3943 |
| 204 | 20230727 | 152900 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 205 | 20230727 | 152800 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 206 | 20230727 | 152700 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 207 | 20230727 | 152600 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 208 | 20230727 | 152500 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 209 | 20230727 | 152400 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 210 | 20230727 | 152300 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 211 | 20230727 | 152200 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 212 | 20230727 | 152100 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 213 | 20230727 | 152000 | 3227172350 | 7710 | 7710 | 7710 | 7710 | 0 |
| 214 | 20230727 | 151900 | 3227172350 | 7710 | 7690 | 7720 | 7650 | 2086 |
| 215 | 20230727 | 151800 | 3211110350 | 7690 | 7670 | 7690 | 7670 | 3324 |
| 216 | 20230727 | 151700 | 3185600750 | 7670 | 7640 | 7670 | 7630 | 2812 |
| 217 | 20230727 | 151600 | 3164052980 | 7630 | 7660 | 7660 | 7630 | 393 |
| 218 | 20230727 | 151500 | 3161053590 | 7660 | 7670 | 7670 | 7660 | 199 |
| 219 | 20230727 | 151400 | 3159528860 | 7670 | 7670 | 7670 | 7660 | 253 |
| 220 | 20230727 | 151300 | 3157588440 | 7680 | 7610 | 7680 | 7610 | 2062 |
| 221 | 20230727 | 151200 | 3141863300 | 7610 | 7630 | 7630 | 7610 | 693 |
| 222 | 20230727 | 151100 | 3136585250 | 7630 | 7690 | 7690 | 7630 | 1671 |
| 223 | 20230727 | 151000 | 3123763170 | 7690 | 7630 | 7700 | 7610 | 1069 |
| 224 | 20230727 | 150900 | 3115615480 | 7610 | 7650 | 7650 | 7610 | 975 |
| 225 | 20230727 | 150800 | 3108162160 | 7610 | 7640 | 7640 | 7610 | 976 |
| 226 | 20230727 | 150700 | 3100731140 | 7610 | 7610 | 7620 | 7600 | 2637 |
| 227 | 20230727 | 150600 | 3080676830 | 7610 | 7610 | 7620 | 7610 | 798 |
| 228 | 20230727 | 150500 | 3074604000 | 7610 | 7620 | 7620 | 7610 | 195 |
| 229 | 20230727 | 150400 | 3073119950 | 7610 | 7610 | 7650 | 7610 | 3592 |
| 230 | 20230727 | 150300 | 3045727610 | 7600 | 7640 | 7650 | 7600 | 2141 |
| 231 | 20230727 | 150200 | 3029419110 | 7640 | 7660 | 7660 | 7640 | 408 |
| 232 | 20230727 | 150100 | 3026298950 | 7700 | 7660 | 7700 | 7640 | 4112 |
| 233 | 20230727 | 150000 | 2994849370 | 7660 | 7680 | 7690 | 7650 | 1935 |
| 234 | 20230727 | 145900 | 2980037870 | 7700 | 7680 | 7710 | 7660 | 808 |
| 235 | 20230727 | 145800 | 2973830630 | 7680 | 7680 | 7680 | 7680 | 394 |
| 236 | 20230727 | 145700 | 2970804710 | 7720 | 7660 | 7720 | 7660 | 172 |
| 237 | 20230727 | 145600 | 2969486580 | 7660 | 7660 | 7680 | 7660 | 189 |
| 238 | 20230727 | 145500 | 2968038820 | 7660 | 7710 | 7710 | 7660 | 1471 |
| 239 | 20230727 | 145400 | 2956723120 | 7690 | 7690 | 7720 | 7690 | 561 |
| 240 | 20230727 | 145300 | 2952408550 | 7690 | 7660 | 7700 | 7660 | 2673 |
| 241 | 20230727 | 145200 | 2931873180 | 7690 | 7660 | 7690 | 7640 | 568 |
| 242 | 20230727 | 145100 | 2927522900 | 7660 | 7650 | 7690 | 7620 | 2138 |
| 243 | 20230727 | 145000 | 2911192700 | 7640 | 7700 | 7700 | 7640 | 1886 |
| 244 | 20230727 | 144900 | 2896739370 | 7700 | 7700 | 7710 | 7700 | 80 |
| 245 | 20230727 | 144800 | 2896123100 | 7710 | 7710 | 7710 | 7710 | 200 |
| 246 | 20230727 | 144700 | 2894581100 | 7690 | 7710 | 7710 | 7690 | 1014 |
| 247 | 20230727 | 144600 | 2886778340 | 7700 | 7710 | 7710 | 7700 | 200 |
| 248 | 20230727 | 144500 | 2885237990 | 7710 | 7720 | 7720 | 7710 | 63 |
| 249 | 20230727 | 144400 | 2884752230 | 7730 | 7750 | 7750 | 7700 | 449 |
| 250 | 20230727 | 144300 | 2881292750 | 7750 | 7750 | 7750 | 7750 | 15 |
| 251 | 20230727 | 144200 | 2881176500 | 7750 | 7750 | 7750 | 7750 | 0 |
| 252 | 20230727 | 144100 | 2881176500 | 7750 | 7710 | 7750 | 7700 | 1736 |
| 253 | 20230727 | 144000 | 2867796920 | 7720 | 7740 | 7740 | 7710 | 1594 |
| 254 | 20230727 | 143900 | 2855481890 | 7740 | 7740 | 7740 | 7740 | 158 |
| 255 | 20230727 | 143800 | 2854258970 | 7770 | 7740 | 7770 | 7730 | 965 |
| 256 | 20230727 | 143700 | 2846790870 | 7730 | 7730 | 7730 | 7730 | 115 |
| 257 | 20230727 | 143600 | 2845901920 | 7740 | 7740 | 7740 | 7740 | 313 |
| 258 | 20230727 | 143500 | 2843479300 | 7740 | 7750 | 7750 | 7740 | 32 |
| 259 | 20230727 | 143400 | 2843231310 | 7760 | 7760 | 7780 | 7760 | 966 |
| 260 | 20230727 | 143300 | 2835733690 | 7760 | 7740 | 7760 | 7740 | 62 |
| 261 | 20230727 | 143200 | 2835253750 | 7760 | 7760 | 7760 | 7740 | 114 |
| 262 | 20230727 | 143100 | 2834371130 | 7730 | 7730 | 7760 | 7710 | 628 |
| 263 | 20230727 | 143000 | 2829507620 | 7760 | 7720 | 7760 | 7700 | 2424 |
| 264 | 20230727 | 142900 | 2810809430 | 7710 | 7740 | 7740 | 7710 | 1767 |
| 265 | 20230727 | 142800 | 2797173250 | 7710 | 7740 | 7740 | 7710 | 3351 |
| 266 | 20230727 | 142700 | 2771294530 | 7740 | 7750 | 7760 | 7740 | 548 |
| 267 | 20230727 | 142600 | 2767050130 | 7750 | 7740 | 7750 | 7740 | 319 |
| 268 | 20230727 | 142500 | 2764579230 | 7730 | 7740 | 7740 | 7730 | 114 |
| 269 | 20230727 | 142400 | 2763697940 | 7720 | 7730 | 7750 | 7720 | 1444 |
| 270 | 20230727 | 142300 | 2752532870 | 7720 | 7760 | 7760 | 7720 | 878 |
| 271 | 20230727 | 142200 | 2745747620 | 7750 | 7750 | 7760 | 7750 | 706 |
| 272 | 20230727 | 142100 | 2740276110 | 7770 | 7770 | 7770 | 7760 | 981 |
| 273 | 20230727 | 142000 | 2732663300 | 7770 | 7770 | 7770 | 7770 | 293 |
| 274 | 20230727 | 141900 | 2730386690 | 7770 | 7770 | 7770 | 7760 | 647 |
| 275 | 20230727 | 141800 | 2725360380 | 7770 | 7770 | 7770 | 7770 | 4 |
| 276 | 20230727 | 141700 | 2725329300 | 7770 | 7790 | 7800 | 7770 | 1657 |
| 277 | 20230727 | 141600 | 2712434200 | 7800 | 7800 | 7800 | 7800 | 9 |
| 278 | 20230727 | 141500 | 2712364000 | 7800 | 7800 | 7800 | 7790 | 215 |
| 279 | 20230727 | 141400 | 2710688000 | 7800 | 7800 | 7840 | 7790 | 326 |
| 280 | 20230727 | 141300 | 2708146260 | 7800 | 7800 | 7800 | 7800 | 1278 |
| 281 | 20230727 | 141200 | 2698177860 | 7800 | 7800 | 7800 | 7800 | 394 |
| 282 | 20230727 | 141100 | 2695104660 | 7840 | 7840 | 7840 | 7840 | 1 |
| 283 | 20230727 | 141000 | 2695096820 | 7800 | 7800 | 7800 | 7800 | 33 |
| 284 | 20230727 | 140900 | 2694839420 | 7800 | 7800 | 7800 | 7800 | 2 |
| 285 | 20230727 | 140800 | 2694823820 | 7800 | 7820 | 7820 | 7800 | 1000 |
| 286 | 20230727 | 140700 | 2687016540 | 7820 | 7820 | 7820 | 7820 | 150 |
| 287 | 20230727 | 140600 | 2685843540 | 7820 | 7830 | 7830 | 7820 | 401 |
| 288 | 20230727 | 140500 | 2682704540 | 7850 | 7830 | 7850 | 7830 | 12 |
| 289 | 20230727 | 140400 | 2682610540 | 7830 | 7820 | 7830 | 7820 | 200 |
| 290 | 20230727 | 140300 | 2681045540 | 7810 | 7810 | 7810 | 7810 | 0 |
| 291 | 20230727 | 140200 | 2681045540 | 7810 | 7810 | 7810 | 7810 | 1 |
| 292 | 20230727 | 140100 | 2681037730 | 7800 | 7810 | 7810 | 7800 | 103 |
| 293 | 20230727 | 140000 | 2680234180 | 7810 | 7810 | 7810 | 7810 | 0 |
| 294 | 20230727 | 135900 | 2680234180 | 7810 | 7810 | 7810 | 7810 | 9 |
| 295 | 20230727 | 135800 | 2680163890 | 7800 | 7800 | 7800 | 7800 | 337 |
| 296 | 20230727 | 135700 | 2677535290 | 7800 | 7810 | 7810 | 7800 | 2105 |
| 297 | 20230727 | 135600 | 2661111180 | 7810 | 7830 | 7830 | 7810 | 570 |
| 298 | 20230727 | 135500 | 2656653790 | 7830 | 7840 | 7840 | 7830 | 343 |
| 299 | 20230727 | 135400 | 2653966350 | 7840 | 7850 | 7850 | 7840 | 156 |
| 300 | 20230727 | 135300 | 2652742810 | 7850 | 7840 | 7850 | 7840 | 25 |
| 301 | 20230727 | 135200 | 2652546780 | 7840 | 7840 | 7840 | 7840 | 25 |
| 302 | 20230727 | 135100 | 2652350780 | 7870 | 7870 | 7870 | 7870 | 30 |
| 303 | 20230727 | 135000 | 2652114680 | 7880 | 7870 | 7890 | 7830 | 518 |
| 304 | 20230727 | 134900 | 2648038130 | 7870 | 7820 | 7870 | 7820 | 21 |
| 305 | 20230727 | 134800 | 2647873860 | 7870 | 7870 | 7870 | 7870 | 10 |
| 306 | 20230727 | 134700 | 2647795160 | 7870 | 7870 | 7870 | 7820 | 12 |
| 307 | 20230727 | 134600 | 2647700770 | 7870 | 7830 | 7870 | 7820 | 111 |
| 308 | 20230727 | 134500 | 2646827690 | 7870 | 7820 | 7870 | 7820 | 864 |
| 309 | 20230727 | 134400 | 2640070760 | 7820 | 7820 | 7820 | 7810 | 429 |
| 310 | 20230727 | 134300 | 2636718090 | 7840 | 7820 | 7840 | 7820 | 6 |
| 311 | 20230727 | 134200 | 2636671090 | 7850 | 7850 | 7850 | 7850 | 10 |
| 312 | 20230727 | 134100 | 2636592590 | 7870 | 7870 | 7870 | 7870 | 65 |
| 313 | 20230727 | 134000 | 2636081040 | 7870 | 7830 | 7870 | 7820 | 355 |
| 314 | 20230727 | 133900 | 2633304470 | 7820 | 7830 | 7830 | 7820 | 674 |
| 315 | 20230727 | 133800 | 2628031740 | 7820 | 7820 | 7820 | 7820 | 100 |
| 316 | 20230727 | 133700 | 2627249740 | 7820 | 7840 | 7860 | 7820 | 1599 |
| 317 | 20230727 | 133600 | 2614727230 | 7870 | 7860 | 7870 | 7860 | 30 |
| 318 | 20230727 | 133500 | 2614491420 | 7860 | 7830 | 7860 | 7830 | 2148 |
| 319 | 20230727 | 133400 | 2597672080 | 7840 | 7840 | 7840 | 7820 | 410 |
| 320 | 20230727 | 133300 | 2594462660 | 7840 | 7830 | 7840 | 7820 | 623 |
| 321 | 20230727 | 133200 | 2589584640 | 7840 | 7840 | 7840 | 7840 | 41 |
| 322 | 20230727 | 133100 | 2589263200 | 7840 | 7840 | 7840 | 7840 | 286 |
| 323 | 20230727 | 133000 | 2587020960 | 7860 | 7860 | 7860 | 7860 | 1 |
| 324 | 20230727 | 132900 | 2587013100 | 7860 | 7860 | 7860 | 7860 | 7 |
| 325 | 20230727 | 132800 | 2586958080 | 7860 | 7860 | 7860 | 7860 | 8 |
| 326 | 20230727 | 132700 | 2586895200 | 7860 | 7860 | 7860 | 7860 | 164 |
| 327 | 20230727 | 132600 | 2585606160 | 7860 | 7860 | 7860 | 7860 | 5 |
| 328 | 20230727 | 132500 | 2585566860 | 7860 | 7850 | 7860 | 7850 | 116 |
| 329 | 20230727 | 132400 | 2584656240 | 7850 | 7850 | 7850 | 7850 | 36 |
| 330 | 20230727 | 132300 | 2584373640 | 7850 | 7830 | 7850 | 7830 | 118 |
| 331 | 20230727 | 132200 | 2583449510 | 7840 | 7830 | 7840 | 7820 | 178 |
| 332 | 20230727 | 132100 | 2582055770 | 7810 | 7820 | 7820 | 7810 | 577 |
| 333 | 20230727 | 132000 | 2577545680 | 7800 | 7800 | 7800 | 7800 | 0 |
| 334 | 20230727 | 131900 | 2577545680 | 7800 | 7810 | 7810 | 7800 | 180 |
| 335 | 20230727 | 131800 | 2576140960 | 7810 | 7820 | 7820 | 7810 | 193 |
| 336 | 20230727 | 131700 | 2574633410 | 7810 | 7820 | 7820 | 7800 | 3129 |
| 337 | 20230727 | 131600 | 2550197430 | 7810 | 7820 | 7820 | 7810 | 1415 |
| 338 | 20230727 | 131500 | 2539132580 | 7820 | 7830 | 7830 | 7820 | 1109 |
| 339 | 20230727 | 131400 | 2530460110 | 7820 | 7830 | 7830 | 7810 | 680 |
| 340 | 20230727 | 131300 | 2525146530 | 7830 | 7830 | 7830 | 7830 | 0 |
| 341 | 20230727 | 131200 | 2525146530 | 7830 | 7820 | 7830 | 7820 | 72 |
| 342 | 20230727 | 131100 | 2524583480 | 7820 | 7810 | 7820 | 7810 | 140 |
| 343 | 20230727 | 131000 | 2523489980 | 7800 | 7840 | 7840 | 7800 | 460 |
| 344 | 20230727 | 130900 | 2519899170 | 7810 | 7840 | 7840 | 7810 | 2538 |
| 345 | 20230727 | 130800 | 2500055100 | 7840 | 7840 | 7860 | 7840 | 50 |
| 346 | 20230727 | 130700 | 2499662620 | 7840 | 7830 | 7840 | 7830 | 1359 |
| 347 | 20230727 | 130600 | 2489008700 | 7840 | 7850 | 7850 | 7820 | 1377 |
| 348 | 20230727 | 130500 | 2478217560 | 7850 | 7880 | 7880 | 7850 | 10450 |
| 349 | 20230727 | 130400 | 2395876210 | 7900 | 7900 | 7900 | 7900 | 0 |
| 350 | 20230727 | 130300 | 2395876210 | 7900 | 7900 | 7900 | 7890 | 271 |
| 351 | 20230727 | 130200 | 2393736590 | 7900 | 7900 | 7910 | 7900 | 1381 |
| 352 | 20230727 | 130100 | 2382826670 | 7900 | 7910 | 7910 | 7900 | 6711 |
| 353 | 20230727 | 130000 | 2329809690 | 7910 | 7910 | 7910 | 7910 | 219 |
| 354 | 20230727 | 125900 | 2328077400 | 7910 | 7910 | 7910 | 7910 | 1 |
| 355 | 20230727 | 125800 | 2328069490 | 7920 | 7920 | 7920 | 7920 | 124 |
| 356 | 20230727 | 125700 | 2327087410 | 7920 | 7910 | 7920 | 7910 | 11 |
| 357 | 20230727 | 125600 | 2327000300 | 7920 | 7920 | 7920 | 7920 | 1 |
| 358 | 20230727 | 125500 | 2326992380 | 7920 | 7920 | 7920 | 7920 | 49 |
| 359 | 20230727 | 125400 | 2326604300 | 7930 | 7930 | 7930 | 7920 | 8 |
| 360 | 20230727 | 125300 | 2326540920 | 7940 | 7940 | 7940 | 7940 | 1 |
| 361 | 20230727 | 125200 | 2326532980 | 7950 | 7920 | 7950 | 7920 | 13 |
| 362 | 20230727 | 125100 | 2326429990 | 7920 | 7920 | 7920 | 7920 | 25 |
| 363 | 20230727 | 125000 | 2326231990 | 7910 | 7910 | 7910 | 7910 | 896 |
| 364 | 20230727 | 124900 | 2319144630 | 7940 | 7910 | 7940 | 7900 | 226 |
| 365 | 20230727 | 124800 | 2317357830 | 7910 | 7910 | 7910 | 7910 | 36 |
| 366 | 20230727 | 124700 | 2317073070 | 7910 | 7930 | 7930 | 7900 | 1017 |
| 367 | 20230727 | 124600 | 2309023500 | 7940 | 7950 | 7950 | 7940 | 26 |
| 368 | 20230727 | 124500 | 2308817040 | 7950 | 7960 | 7960 | 7950 | 49 |
| 369 | 20230727 | 124400 | 2308427400 | 7960 | 7960 | 7960 | 7960 | 10 |
| 370 | 20230727 | 124300 | 2308347800 | 7960 | 7960 | 7960 | 7960 | 31 |
| 371 | 20230727 | 124200 | 2308101040 | 7960 | 7960 | 7960 | 7960 | 10 |
| 372 | 20230727 | 124100 | 2308021440 | 7930 | 7960 | 7960 | 7930 | 27 |
| 373 | 20230727 | 124000 | 2307807300 | 7960 | 7960 | 7960 | 7960 | 504 |
| 374 | 20230727 | 123900 | 2303795460 | 7960 | 7960 | 7960 | 7960 | 1081 |
| 375 | 20230727 | 123800 | 2295190700 | 7970 | 7970 | 7990 | 7970 | 3818 |
| 376 | 20230727 | 123700 | 2264723810 | 7970 | 7970 | 7980 | 7970 | 932 |
| 377 | 20230727 | 123600 | 2257294920 | 7970 | 7920 | 7970 | 7920 | 1879 |
| 378 | 20230727 | 123500 | 2242375320 | 7920 | 7920 | 7920 | 7920 | 21 |
| 379 | 20230727 | 123400 | 2242209000 | 7910 | 7910 | 7930 | 7910 | 249 |
| 380 | 20230727 | 123300 | 2240239390 | 7910 | 7900 | 7910 | 7900 | 843 |
| 381 | 20230727 | 123200 | 2233579280 | 7860 | 7860 | 7860 | 7860 | 41 |
| 382 | 20230727 | 123100 | 2233257020 | 7890 | 7860 | 7890 | 7860 | 4697 |
| 383 | 20230727 | 123000 | 2196323380 | 7830 | 7830 | 7830 | 7830 | 28 |
| 384 | 20230727 | 122900 | 2196104140 | 7830 | 7840 | 7840 | 7830 | 570 |
| 385 | 20230727 | 122800 | 2191635570 | 7840 | 7860 | 7860 | 7840 | 67 |
| 386 | 20230727 | 122700 | 2191108970 | 7860 | 7870 | 7870 | 7860 | 35 |
| 387 | 20230727 | 122600 | 2190833740 | 7870 | 7870 | 7870 | 7870 | 12 |
| 388 | 20230727 | 122500 | 2190739300 | 7870 | 7850 | 7870 | 7850 | 1056 |
| 389 | 20230727 | 122400 | 2182440130 | 7830 | 7850 | 7850 | 7830 | 669 |
| 390 | 20230727 | 122300 | 2177196520 | 7850 | 7860 | 7860 | 7850 | 415 |
| 391 | 20230727 | 122200 | 2173934940 | 7860 | 7840 | 7860 | 7840 | 45 |
| 392 | 20230727 | 122100 | 2173581680 | 7860 | 7860 | 7860 | 7860 | 1 |
| 393 | 20230727 | 122000 | 2173573820 | 7830 | 7820 | 7830 | 7820 | 1436 |
| 394 | 20230727 | 121900 | 2162335340 | 7830 | 7830 | 7830 | 7820 | 1008 |
| 395 | 20230727 | 121800 | 2154446610 | 7830 | 7850 | 7850 | 7830 | 2040 |
| 396 | 20230727 | 121700 | 2138463570 | 7840 | 7850 | 7850 | 7840 | 90 |
| 397 | 20230727 | 121600 | 2137757930 | 7850 | 7840 | 7850 | 7830 | 795 |
| 398 | 20230727 | 121500 | 2131522080 | 7840 | 7850 | 7860 | 7840 | 2298 |
| 399 | 20230727 | 121400 | 2113486180 | 7850 | 7860 | 7860 | 7850 | 1033 |
| 400 | 20230727 | 121300 | 2105370210 | 7860 | 7870 | 7870 | 7860 | 442 |
| 401 | 20230727 | 121200 | 2101893680 | 7870 | 7890 | 7920 | 7870 | 2302 |
| 402 | 20230727 | 121100 | 2083754020 | 7880 | 7890 | 7890 | 7880 | 463 |
| 403 | 20230727 | 121000 | 2080102670 | 7920 | 7920 | 7920 | 7920 | 20 |
| 404 | 20230727 | 120900 | 2079944270 | 7930 | 7930 | 7930 | 7880 | 2516 |
| 405 | 20230727 | 120800 | 2060063640 | 7890 | 7900 | 7930 | 7890 | 898 |
| 406 | 20230727 | 120700 | 2052969660 | 7900 | 7900 | 7900 | 7900 | 149 |
| 407 | 20230727 | 120600 | 2051792560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 408 | 20230727 | 120500 | 2051792560 | 7900 | 7900 | 7900 | 7900 | 164 |
| 409 | 20230727 | 120400 | 2050496960 | 7930 | 7930 | 7930 | 7900 | 359 |
| 410 | 20230727 | 120300 | 2047656960 | 7900 | 7930 | 7930 | 7900 | 788 |
| 411 | 20230727 | 120200 | 2041423760 | 7940 | 7910 | 7940 | 7910 | 481 |
| 412 | 20230727 | 120100 | 2037617480 | 7920 | 7920 | 7920 | 7920 | 335 |
| 413 | 20230727 | 120000 | 2034964280 | 7920 | 7940 | 7940 | 7920 | 1979 |
| 414 | 20230727 | 115900 | 2019286650 | 7940 | 7940 | 7940 | 7930 | 345 |
| 415 | 20230727 | 115800 | 2016550690 | 7940 | 7940 | 7940 | 7940 | 1 |
| 416 | 20230727 | 115700 | 2016542750 | 7940 | 7950 | 7950 | 7940 | 2757 |
| 417 | 20230727 | 115600 | 1994640370 | 7950 | 7960 | 7960 | 7950 | 704 |
| 418 | 20230727 | 115500 | 1989043470 | 7960 | 7960 | 7960 | 7960 | 165 |
| 419 | 20230727 | 115400 | 1987730070 | 7950 | 7960 | 7960 | 7950 | 1289 |
| 420 | 20230727 | 115300 | 1977470060 | 7960 | 7980 | 7980 | 7960 | 219 |
| 421 | 20230727 | 115200 | 1975724630 | 7970 | 7970 | 7970 | 7970 | 350 |
| 422 | 20230727 | 115100 | 1972935130 | 7970 | 7980 | 7980 | 7970 | 181 |
| 423 | 20230727 | 115000 | 1971491450 | 7980 | 7980 | 7980 | 7980 | 20 |
| 424 | 20230727 | 114900 | 1971331850 | 7970 | 7990 | 8000 | 7970 | 226 |
| 425 | 20230727 | 114800 | 1969530470 | 8000 | 7990 | 8000 | 7990 | 9 |
| 426 | 20230727 | 114700 | 1969458530 | 7990 | 7990 | 7990 | 7990 | 212 |
| 427 | 20230727 | 114600 | 1967764650 | 7990 | 7990 | 7990 | 7990 | 691 |
| 428 | 20230727 | 114500 | 1962243560 | 7990 | 7990 | 7990 | 7990 | 330 |
| 429 | 20230727 | 114400 | 1959606860 | 7990 | 7990 | 8000 | 7990 | 423 |
| 430 | 20230727 | 114300 | 1956224560 | 7990 | 7970 | 7990 | 7970 | 292 |
| 431 | 20230727 | 114200 | 1953896120 | 7970 | 7990 | 7990 | 7970 | 803 |
| 432 | 20230727 | 114100 | 1947494150 | 7990 | 7980 | 7990 | 7970 | 800 |
| 433 | 20230727 | 114000 | 1941108510 | 7960 | 7970 | 7970 | 7960 | 114 |
| 434 | 20230727 | 113900 | 1940199960 | 7970 | 7980 | 7980 | 7970 | 136 |
| 435 | 20230727 | 113800 | 1939114750 | 7950 | 7950 | 7980 | 7950 | 1163 |
| 436 | 20230727 | 113700 | 1929865820 | 7950 | 7990 | 7990 | 7940 | 621 |
| 437 | 20230727 | 113600 | 1924932570 | 7990 | 7990 | 7990 | 7950 | 575 |
| 438 | 20230727 | 113500 | 1920342320 | 7990 | 7920 | 7990 | 7920 | 1154 |
| 439 | 20230727 | 113400 | 1911170330 | 7930 | 7940 | 7940 | 7930 | 1108 |
| 440 | 20230727 | 113300 | 1902375060 | 7940 | 7950 | 7950 | 7940 | 1018 |
| 441 | 20230727 | 113200 | 1894289540 | 7950 | 7950 | 7950 | 7950 | 173 |
| 442 | 20230727 | 113100 | 1892914190 | 7950 | 7940 | 7950 | 7940 | 62 |
| 443 | 20230727 | 113000 | 1892421390 | 7940 | 7950 | 7950 | 7940 | 24 |
| 444 | 20230727 | 112900 | 1892230630 | 7940 | 7950 | 7950 | 7940 | 1458 |
| 445 | 20230727 | 112800 | 1880642640 | 7950 | 7970 | 7970 | 7950 | 1476 |
| 446 | 20230727 | 112700 | 1868893950 | 7970 | 7980 | 7980 | 7970 | 351 |
| 447 | 20230727 | 112600 | 1866096050 | 7990 | 8010 | 8010 | 7970 | 1660 |
| 448 | 20230727 | 112500 | 1852843050 | 8010 | 8010 | 8010 | 8000 | 912 |
| 449 | 20230727 | 112400 | 1845544380 | 8010 | 8020 | 8020 | 8010 | 29 |
| 450 | 20230727 | 112300 | 1845311810 | 8030 | 8030 | 8030 | 8030 | 120 |
| 451 | 20230727 | 112200 | 1844348210 | 8040 | 8010 | 8040 | 8010 | 30 |
| 452 | 20230727 | 112100 | 1844107300 | 8010 | 8010 | 8010 | 8010 | 23 |
| 453 | 20230727 | 112000 | 1843923070 | 8010 | 8010 | 8010 | 8010 | 426 |
| 454 | 20230727 | 111900 | 1840510810 | 8010 | 8010 | 8010 | 8010 | 311 |
| 455 | 20230727 | 111800 | 1838019700 | 8000 | 7990 | 8000 | 7990 | 1690 |
| 456 | 20230727 | 111700 | 1824511250 | 7990 | 8000 | 8000 | 7990 | 636 |
| 457 | 20230727 | 111600 | 1819427420 | 8000 | 8000 | 8000 | 8000 | 2068 |
| 458 | 20230727 | 111500 | 1802883420 | 8000 | 8010 | 8010 | 8000 | 791 |
| 459 | 20230727 | 111400 | 1796553000 | 8010 | 8010 | 8010 | 8010 | 188 |
| 460 | 20230727 | 111300 | 1795047120 | 8010 | 8010 | 8010 | 8010 | 30 |
| 461 | 20230727 | 111200 | 1794806820 | 8010 | 8030 | 8030 | 8000 | 1831 |
| 462 | 20230727 | 111100 | 1780134550 | 8030 | 8040 | 8040 | 8030 | 1241 |
| 463 | 20230727 | 111000 | 1770169290 | 8040 | 8040 | 8040 | 8040 | 2 |
| 464 | 20230727 | 110900 | 1770153210 | 8030 | 8060 | 8060 | 8030 | 1475 |
| 465 | 20230727 | 110800 | 1758306980 | 8060 | 8060 | 8060 | 8060 | 108 |
| 466 | 20230727 | 110700 | 1757436500 | 8050 | 8050 | 8050 | 8050 | 1239 |
| 467 | 20230727 | 110600 | 1747462550 | 8030 | 8050 | 8050 | 8030 | 101 |
| 468 | 20230727 | 110500 | 1746649520 | 8050 | 8030 | 8050 | 8030 | 340 |
| 469 | 20230727 | 110400 | 1743918820 | 8030 | 8030 | 8040 | 8030 | 413 |
| 470 | 20230727 | 110300 | 1740601160 | 8030 | 8030 | 8030 | 8030 | 135 |
| 471 | 20230727 | 110200 | 1739517110 | 8030 | 8030 | 8030 | 8030 | 20 |
| 472 | 20230727 | 110100 | 1739356510 | 8060 | 8060 | 8060 | 8060 | 120 |
| 473 | 20230727 | 110000 | 1738389310 | 8070 | 8020 | 8070 | 8010 | 1406 |
| 474 | 20230727 | 105900 | 1727125140 | 8020 | 8030 | 8030 | 8010 | 1749 |
| 475 | 20230727 | 105800 | 1713106640 | 8030 | 8060 | 8080 | 8030 | 1467 |
| 476 | 20230727 | 105700 | 1701318900 | 8060 | 8060 | 8090 | 8060 | 96 |
| 477 | 20230727 | 105600 | 1700545110 | 8060 | 8080 | 8090 | 8060 | 1500 |
| 478 | 20230727 | 105500 | 1688412640 | 8090 | 8060 | 8090 | 8060 | 731 |
| 479 | 20230727 | 105400 | 1682513120 | 8060 | 8030 | 8060 | 8030 | 410 |
| 480 | 20230727 | 105300 | 1679219020 | 8060 | 8040 | 8060 | 8020 | 66 |
| 481 | 20230727 | 105200 | 1678689590 | 8060 | 8040 | 8070 | 8020 | 864 |
| 482 | 20230727 | 105100 | 1671751970 | 8060 | 8070 | 8070 | 8060 | 824 |
| 483 | 20230727 | 105000 | 1665106790 | 8060 | 8030 | 8070 | 8030 | 377 |
| 484 | 20230727 | 104900 | 1662073950 | 8030 | 8030 | 8030 | 8030 | 100 |
| 485 | 20230727 | 104800 | 1661270950 | 8040 | 8050 | 8050 | 8040 | 221 |
| 486 | 20230727 | 104700 | 1659493610 | 8060 | 8070 | 8070 | 8060 | 260 |
| 487 | 20230727 | 104600 | 1657398000 | 8070 | 8070 | 8090 | 8060 | 411 |
| 488 | 20230727 | 104500 | 1654079100 | 8070 | 8070 | 8070 | 8020 | 164 |
| 489 | 20230727 | 104400 | 1652758020 | 8060 | 8060 | 8080 | 8030 | 1562 |
| 490 | 20230727 | 104300 | 1640205340 | 8080 | 8060 | 8080 | 8060 | 261 |
| 491 | 20230727 | 104200 | 1638101560 | 8080 | 8080 | 8090 | 8070 | 500 |
| 492 | 20230727 | 104100 | 1634059660 | 8040 | 8070 | 8080 | 8040 | 1193 |
| 493 | 20230727 | 104000 | 1624457420 | 8070 | 8040 | 8090 | 8040 | 1047 |
| 494 | 20230727 | 103900 | 1616005210 | 8040 | 8040 | 8040 | 8040 | 370 |
| 495 | 20230727 | 103800 | 1613030410 | 8030 | 8040 | 8040 | 8030 | 83 |
| 496 | 20230727 | 103700 | 1612363450 | 8030 | 8090 | 8100 | 8020 | 2362 |
| 497 | 20230727 | 103600 | 1593314470 | 8100 | 8030 | 8100 | 8020 | 4503 |
| 498 | 20230727 | 103500 | 1556936780 | 8010 | 8010 | 8010 | 8010 | 2 |
| 499 | 20230727 | 103400 | 1556920760 | 8010 | 8010 | 8010 | 8010 | 130 |
| 500 | 20230727 | 103300 | 1555879460 | 8020 | 8050 | 8050 | 8020 | 1893 |
| 501 | 20230727 | 103200 | 1540668180 | 8050 | 8050 | 8060 | 8040 | 961 |
| 502 | 20230727 | 103100 | 1532934610 | 8050 | 8030 | 8050 | 8030 | 1692 |
| 503 | 20230727 | 103000 | 1519344740 | 8020 | 8000 | 8020 | 7980 | 2595 |
| 504 | 20230727 | 102900 | 1498556220 | 7990 | 7980 | 8000 | 7980 | 2424 |
| 505 | 20230727 | 102800 | 1479192620 | 7990 | 7980 | 7990 | 7980 | 93 |
| 506 | 20230727 | 102700 | 1478450170 | 7950 | 7950 | 7970 | 7950 | 1627 |
| 507 | 20230727 | 102600 | 1465493650 | 7930 | 7960 | 7960 | 7930 | 411 |
| 508 | 20230727 | 102500 | 1462228060 | 7960 | 7970 | 7970 | 7960 | 102 |
| 509 | 20230727 | 102400 | 1461415670 | 7970 | 7970 | 7970 | 7970 | 426 |
| 510 | 20230727 | 102300 | 1458020450 | 7970 | 7980 | 7980 | 7970 | 2106 |
| 511 | 20230727 | 102200 | 1441225160 | 7980 | 7970 | 7980 | 7970 | 644 |
| 512 | 20230727 | 102100 | 1436086540 | 7980 | 7950 | 7980 | 7940 | 910 |
| 513 | 20230727 | 102000 | 1428837850 | 7930 | 7930 | 7930 | 7930 | 104 |
| 514 | 20230727 | 101900 | 1428013130 | 7930 | 7930 | 7930 | 7930 | 1368 |
| 515 | 20230727 | 101800 | 1417164890 | 7930 | 7980 | 7980 | 7930 | 716 |
| 516 | 20230727 | 101700 | 1411474960 | 7980 | 8000 | 8000 | 7980 | 783 |
| 517 | 20230727 | 101600 | 1405212180 | 8000 | 8000 | 8010 | 7990 | 777 |
| 518 | 20230727 | 101500 | 1398996230 | 8000 | 7990 | 8020 | 7990 | 3475 |
| 519 | 20230727 | 101400 | 1371179570 | 7990 | 7980 | 7990 | 7980 | 488 |
| 520 | 20230727 | 101300 | 1367282320 | 7980 | 7980 | 7980 | 7980 | 108 |
| 521 | 20230727 | 101200 | 1366420480 | 7990 | 7990 | 7990 | 7980 | 642 |
| 522 | 20230727 | 101100 | 1361290970 | 7990 | 7950 | 8000 | 7940 | 3149 |
| 523 | 20230727 | 101000 | 1336201660 | 7940 | 7950 | 7950 | 7930 | 380 |
| 524 | 20230727 | 100900 | 1333183910 | 7950 | 7940 | 7950 | 7930 | 1095 |
| 525 | 20230727 | 100800 | 1324490010 | 7950 | 7950 | 7950 | 7950 | 200 |
| 526 | 20230727 | 100700 | 1322900010 | 7950 | 7940 | 7950 | 7940 | 60 |
| 527 | 20230727 | 100600 | 1322423190 | 7950 | 7950 | 7950 | 7920 | 50 |
| 528 | 20230727 | 100500 | 1322026770 | 7950 | 7920 | 7950 | 7920 | 456 |
| 529 | 20230727 | 100400 | 1318411440 | 7930 | 7920 | 7930 | 7920 | 52 |
| 530 | 20230727 | 100300 | 1317999590 | 7920 | 7930 | 7940 | 7920 | 1089 |
| 531 | 20230727 | 100200 | 1309358720 | 7920 | 7900 | 7920 | 7900 | 117 |
| 532 | 20230727 | 100100 | 1308434220 | 7900 | 7900 | 7900 | 7900 | 795 |
| 533 | 20230727 | 100000 | 1302153720 | 7900 | 7940 | 7940 | 7900 | 991 |
| 534 | 20230727 | 095900 | 1294323550 | 7900 | 7910 | 7910 | 7900 | 1653 |
| 535 | 20230727 | 095800 | 1281262050 | 7910 | 7920 | 7920 | 7910 | 105 |
| 536 | 20230727 | 095700 | 1280431400 | 7920 | 7930 | 7940 | 7920 | 11630 |
| 537 | 20230727 | 095600 | 1188263290 | 7950 | 7940 | 7950 | 7940 | 597 |
| 538 | 20230727 | 095500 | 1183522310 | 7940 | 7940 | 7950 | 7940 | 915 |
| 539 | 20230727 | 095400 | 1176257200 | 7950 | 7950 | 7950 | 7940 | 1291 |
| 540 | 20230727 | 095300 | 1166002440 | 7960 | 7950 | 7960 | 7950 | 460 |
| 541 | 20230727 | 095200 | 1162344130 | 7960 | 7950 | 7960 | 7950 | 319 |
| 542 | 20230727 | 095100 | 1159807080 | 7960 | 7930 | 7970 | 7930 | 500 |
| 543 | 20230727 | 095000 | 1155839520 | 7940 | 8000 | 8000 | 7940 | 1335 |
| 544 | 20230727 | 094900 | 1145226320 | 8000 | 8010 | 8010 | 7950 | 6689 |
| 545 | 20230727 | 094800 | 1091998720 | 8020 | 8020 | 8020 | 7980 | 756 |
| 546 | 20230727 | 094700 | 1085954370 | 8020 | 8020 | 8020 | 8010 | 2058 |
| 547 | 20230727 | 094600 | 1069463780 | 8010 | 8000 | 8010 | 8000 | 2071 |
| 548 | 20230727 | 094500 | 1052889930 | 8010 | 7980 | 8010 | 7980 | 4226 |
| 549 | 20230727 | 094400 | 1019104050 | 7970 | 7970 | 7970 | 7960 | 4869 |
| 550 | 20230727 | 094300 | 980303110 | 7960 | 7900 | 7960 | 7900 | 3234 |
| 551 | 20230727 | 094200 | 954615890 | 7890 | 7880 | 7890 | 7880 | 540 |
| 552 | 20230727 | 094100 | 950355890 | 7870 | 7860 | 7870 | 7860 | 168 |
| 553 | 20230727 | 094000 | 949034950 | 7860 | 7860 | 7870 | 7860 | 669 |
| 554 | 20230727 | 093900 | 943775720 | 7850 | 7890 | 7890 | 7850 | 2390 |
| 555 | 20230727 | 093800 | 924937040 | 7900 | 7890 | 7940 | 7890 | 1045 |
| 556 | 20230727 | 093700 | 916647090 | 7950 | 7880 | 7950 | 7880 | 1176 |
| 557 | 20230727 | 093600 | 907360710 | 7890 | 7950 | 7950 | 7890 | 3964 |
| 558 | 20230727 | 093500 | 876027290 | 7950 | 7960 | 7960 | 7950 | 2318 |
| 559 | 20230727 | 093400 | 857597750 | 7970 | 7950 | 7970 | 7940 | 2934 |
| 560 | 20230727 | 093300 | 834244650 | 7950 | 7980 | 7980 | 7900 | 3707 |
| 561 | 20230727 | 093200 | 804809210 | 7950 | 7980 | 7990 | 7940 | 2427 |
| 562 | 20230727 | 093100 | 785460190 | 7970 | 7930 | 7970 | 7930 | 2939 |
| 563 | 20230727 | 093000 | 762097720 | 7930 | 7920 | 7930 | 7910 | 512 |
| 564 | 20230727 | 092900 | 758042710 | 7920 | 7920 | 7950 | 7900 | 4631 |
| 565 | 20230727 | 092800 | 721296980 | 7890 | 7870 | 7910 | 7850 | 2775 |
| 566 | 20230727 | 092700 | 699399810 | 7870 | 7860 | 7870 | 7860 | 4165 |
| 567 | 20230727 | 092600 | 666653190 | 7860 | 7850 | 7860 | 7810 | 2956 |
| 568 | 20230727 | 092500 | 643523880 | 7850 | 7790 | 7850 | 7790 | 8670 |
| 569 | 20230727 | 092400 | 575620530 | 7790 | 7810 | 7840 | 7780 | 1403 |
| 570 | 20230727 | 092300 | 564663680 | 7790 | 7830 | 7830 | 7790 | 3763 |
| 571 | 20230727 | 092200 | 535289980 | 7830 | 7840 | 7840 | 7800 | 829 |
| 572 | 20230727 | 092100 | 528796310 | 7840 | 7800 | 7840 | 7800 | 2504 |
| 573 | 20230727 | 092000 | 509226800 | 7810 | 7830 | 7830 | 7810 | 1477 |
| 574 | 20230727 | 091900 | 497675320 | 7830 | 7850 | 7850 | 7830 | 316 |
| 575 | 20230727 | 091800 | 495200440 | 7850 | 7820 | 7850 | 7820 | 1103 |
| 576 | 20230727 | 091700 | 486548270 | 7830 | 7850 | 7850 | 7830 | 1359 |
| 577 | 20230727 | 091600 | 475885160 | 7840 | 7840 | 7840 | 7810 | 4760 |
| 578 | 20230727 | 091500 | 438622820 | 7840 | 7770 | 7840 | 7770 | 3113 |
| 579 | 20230727 | 091400 | 414279600 | 7760 | 7730 | 7760 | 7720 | 1888 |
| 580 | 20230727 | 091300 | 399677070 | 7730 | 7670 | 7730 | 7660 | 1442 |
| 581 | 20230727 | 091200 | 388610570 | 7670 | 7770 | 7770 | 7650 | 449 |
| 582 | 20230727 | 091100 | 385152190 | 7770 | 7630 | 7770 | 7620 | 1382 |
| 583 | 20230727 | 091000 | 374595800 | 7630 | 7620 | 7660 | 7620 | 849 |
| 584 | 20230727 | 090900 | 368110460 | 7660 | 7600 | 7660 | 7600 | 3534 |
| 585 | 20230727 | 090800 | 341175950 | 7600 | 7640 | 7640 | 7600 | 1280 |
| 586 | 20230727 | 090700 | 331439540 | 7640 | 7740 | 7740 | 7640 | 1914 |
| 587 | 20230727 | 090600 | 316732690 | 7750 | 7780 | 7800 | 7730 | 2960 |
| 588 | 20230727 | 090500 | 293747300 | 7780 | 7810 | 7850 | 7780 | 6975 |
| 589 | 20230727 | 090400 | 239240770 | 7850 | 7770 | 7880 | 7770 | 5673 |
| 590 | 20230727 | 090300 | 194980330 | 7770 | 7660 | 7800 | 7660 | 10329 |
| 591 | 20230727 | 090200 | 115144520 | 7670 | 7570 | 7700 | 7570 | 6629 |
| 592 | 20230727 | 090100 | 64782600 | 7640 | 7670 | 7670 | 7550 | 2795 |
| 593 | 20230727 | 090000 | 43501860 | 7680 | 7690 | 7700 | 7590 | 5479 |